667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,200400,293493300,6820,6820,6820,6820,466
|
|
20240926,200300,293493300,6820,6820,6820,6820,0
|
|
20240926,200200,293493300,6820,6820,6820,6820,0
|
|
20240926,200100,293493300,6820,6820,6820,6820,0
|
|
20240926,200000,293493300,6820,6820,6820,6820,0
|
|
20240926,195900,293493300,6820,6820,6820,6820,0
|
|
20240926,195800,293493300,6820,6820,6820,6820,0
|
|
20240926,195700,293493300,6820,6820,6820,6820,0
|
|
20240926,195600,293493300,6820,6820,6820,6820,0
|
|
20240926,195500,293493300,6820,6820,6820,6820,0
|
|
20240926,195400,293493300,6820,6820,6820,6820,0
|
|
20240926,195300,293493300,6820,6820,6820,6820,0
|
|
20240926,195200,293493300,6820,6820,6820,6820,0
|
|
20240926,195100,293493300,6820,6820,6820,6820,0
|
|
20240926,195000,293493300,6820,6820,6820,6820,0
|
|
20240926,194900,293493300,6820,6820,6820,6820,0
|
|
20240926,194800,293493300,6820,6820,6820,6820,0
|
|
20240926,194700,293493300,6820,6820,6820,6820,0
|
|
20240926,194600,293493300,6820,6820,6820,6820,0
|
|
20240926,194500,293493300,6820,6820,6820,6820,0
|
|
20240926,194400,293493300,6820,6820,6820,6820,0
|
|
20240926,194300,293493300,6820,6820,6820,6820,0
|
|
20240926,194200,293493300,6820,6820,6820,6820,0
|
|
20240926,194100,293493300,6820,6820,6820,6820,0
|
|
20240926,194000,293493300,6820,6820,6820,6820,0
|
|
20240926,193900,293493300,6820,6820,6820,6820,0
|
|
20240926,193800,293493300,6820,6820,6820,6820,0
|
|
20240926,193700,293493300,6820,6820,6820,6820,0
|
|
20240926,193600,293493300,6820,6820,6820,6820,0
|
|
20240926,193500,293493300,6820,6820,6820,6820,0
|
|
20240926,193400,293493300,6820,6820,6820,6820,466
|
|
20240926,193300,293493300,6820,6820,6820,6820,0
|
|
20240926,193200,293493300,6820,6820,6820,6820,0
|
|
20240926,193100,293493300,6820,6820,6820,6820,0
|
|
20240926,193000,293493300,6820,6820,6820,6820,0
|
|
20240926,192900,293493300,6820,6820,6820,6820,0
|
|
20240926,192800,293493300,6820,6820,6820,6820,0
|
|
20240926,192700,293493300,6820,6820,6820,6820,0
|
|
20240926,192600,293493300,6820,6820,6820,6820,0
|
|
20240926,192500,293493300,6820,6820,6820,6820,0
|
|
20240926,192400,293493300,6820,6820,6820,6820,0
|
|
20240926,192300,293493300,6820,6820,6820,6820,0
|
|
20240926,192200,293493300,6820,6820,6820,6820,0
|
|
20240926,192100,293493300,6820,6820,6820,6820,0
|
|
20240926,192000,293493300,6820,6820,6820,6820,0
|
|
20240926,191900,293493300,6820,6820,6820,6820,0
|
|
20240926,191800,293493300,6820,6820,6820,6820,0
|
|
20240926,191700,293493300,6820,6820,6820,6820,0
|
|
20240926,191600,293493300,6820,6820,6820,6820,0
|
|
20240926,191500,293493300,6820,6820,6820,6820,0
|
|
20240926,191400,293493300,6820,6820,6820,6820,0
|
|
20240926,191300,293493300,6820,6820,6820,6820,0
|
|
20240926,191200,293493300,6820,6820,6820,6820,0
|
|
20240926,191100,293493300,6820,6820,6820,6820,0
|
|
20240926,191000,293493300,6820,6820,6820,6820,0
|
|
20240926,190900,293493300,6820,6820,6820,6820,0
|
|
20240926,190800,293493300,6820,6820,6820,6820,0
|
|
20240926,190700,293493300,6820,6820,6820,6820,0
|
|
20240926,190600,293493300,6820,6820,6820,6820,0
|
|
20240926,190500,293493300,6820,6820,6820,6820,0
|
|
20240926,190400,293493300,6820,6820,6820,6820,466
|
|
20240926,190300,293493300,6820,6820,6820,6820,0
|
|
20240926,190200,293493300,6820,6820,6820,6820,0
|
|
20240926,190100,293493300,6820,6820,6820,6820,0
|
|
20240926,190000,293493300,6820,6820,6820,6820,0
|
|
20240926,185900,293493300,6820,6820,6820,6820,0
|
|
20240926,185800,293493300,6820,6820,6820,6820,0
|
|
20240926,185700,293493300,6820,6820,6820,6820,0
|
|
20240926,185600,293493300,6820,6820,6820,6820,0
|
|
20240926,185500,293493300,6820,6820,6820,6820,0
|
|
20240926,185400,293493300,6820,6820,6820,6820,0
|
|
20240926,185300,293493300,6820,6820,6820,6820,0
|
|
20240926,185200,293493300,6820,6820,6820,6820,0
|
|
20240926,185100,293493300,6820,6820,6820,6820,0
|
|
20240926,185000,293493300,6820,6820,6820,6820,0
|
|
20240926,184900,293493300,6820,6820,6820,6820,0
|
|
20240926,184800,293493300,6820,6820,6820,6820,0
|
|
20240926,184700,293493300,6820,6820,6820,6820,0
|
|
20240926,184600,293493300,6820,6820,6820,6820,0
|
|
20240926,184500,293493300,6820,6820,6820,6820,0
|
|
20240926,184400,293493300,6820,6820,6820,6820,0
|
|
20240926,184300,293493300,6820,6820,6820,6820,0
|
|
20240926,184200,293493300,6820,6820,6820,6820,0
|
|
20240926,184100,293493300,6820,6820,6820,6820,0
|
|
20240926,184000,293493300,6820,6820,6820,6820,0
|
|
20240926,183900,293493300,6820,6820,6820,6820,0
|
|
20240926,183800,293493300,6820,6820,6820,6820,0
|
|
20240926,183700,293493300,6820,6820,6820,6820,0
|
|
20240926,183600,293493300,6820,6820,6820,6820,0
|
|
20240926,183500,293493300,6820,6820,6820,6820,0
|
|
20240926,183400,293493300,6820,6820,6820,6820,466
|
|
20240926,183300,293493300,6820,6820,6820,6820,0
|
|
20240926,183200,293493300,6820,6820,6820,6820,0
|
|
20240926,183100,293493300,6820,6820,6820,6820,0
|
|
20240926,183000,293493300,6820,6820,6820,6820,0
|
|
20240926,182900,293493300,6820,6820,6820,6820,0
|
|
20240926,182800,293493300,6820,6820,6820,6820,0
|
|
20240926,182700,293493300,6820,6820,6820,6820,0
|
|
20240926,182600,293493300,6820,6820,6820,6820,0
|
|
20240926,182500,293493300,6820,6820,6820,6820,0
|
|
20240926,182400,293493300,6820,6820,6820,6820,0
|
|
20240926,182300,293493300,6820,6820,6820,6820,0
|
|
20240926,182200,293493300,6820,6820,6820,6820,0
|
|
20240926,182100,293493300,6820,6820,6820,6820,0
|
|
20240926,182000,293493300,6820,6820,6820,6820,0
|
|
20240926,181900,293493300,6820,6820,6820,6820,0
|
|
20240926,181800,293493300,6820,6820,6820,6820,0
|
|
20240926,181700,293493300,6820,6820,6820,6820,0
|
|
20240926,181600,293493300,6820,6820,6820,6820,0
|
|
20240926,181500,293493300,6820,6820,6820,6820,0
|
|
20240926,181400,293493300,6820,6820,6820,6820,0
|
|
20240926,181300,293493300,6820,6820,6820,6820,0
|
|
20240926,181200,293493300,6820,6820,6820,6820,0
|
|
20240926,181100,293493300,6820,6820,6820,6820,0
|
|
20240926,181000,293493300,6820,6820,6820,6820,0
|
|
20240926,180900,293493300,6820,6820,6820,6820,0
|
|
20240926,180800,293493300,6820,6820,6820,6820,0
|
|
20240926,180700,293493300,6820,6820,6820,6820,0
|
|
20240926,180600,293493300,6820,6820,6820,6820,0
|
|
20240926,180500,293493300,6820,6820,6820,6820,0
|
|
20240926,180400,293493300,6820,6820,6820,6820,466
|
|
20240926,180300,293493300,6820,6820,6820,6820,0
|
|
20240926,180200,293493300,6820,6820,6820,6820,0
|
|
20240926,180100,293493300,6820,6820,6820,6820,0
|
|
20240926,180000,293493300,6820,6820,6820,6820,0
|
|
20240926,175900,293493300,6820,6820,6820,6820,0
|
|
20240926,175800,293493300,6820,6820,6820,6820,0
|
|
20240926,175700,293493300,6820,6820,6820,6820,0
|
|
20240926,175600,293493300,6820,6820,6820,6820,0
|
|
20240926,175500,293493300,6820,6820,6820,6820,0
|
|
20240926,175400,293493300,6820,6820,6820,6820,0
|
|
20240926,175300,293493300,6820,6820,6820,6820,0
|
|
20240926,175200,293493300,6820,6820,6820,6820,0
|
|
20240926,175100,293493300,6820,6820,6820,6820,0
|
|
20240926,175000,293493300,6820,6820,6820,6820,0
|
|
20240926,174900,293493300,6820,6820,6820,6820,0
|
|
20240926,174800,293493300,6820,6820,6820,6820,0
|
|
20240926,174700,293493300,6820,6820,6820,6820,0
|
|
20240926,174600,293493300,6820,6820,6820,6820,0
|
|
20240926,174500,293493300,6820,6820,6820,6820,0
|
|
20240926,174400,293493300,6820,6820,6820,6820,0
|
|
20240926,174300,293493300,6820,6820,6820,6820,0
|
|
20240926,174200,293493300,6820,6820,6820,6820,0
|
|
20240926,174100,293493300,6820,6820,6820,6820,0
|
|
20240926,174000,293493300,6820,6820,6820,6820,0
|
|
20240926,173900,293493300,6820,6820,6820,6820,0
|
|
20240926,173800,293493300,6820,6820,6820,6820,0
|
|
20240926,173700,293493300,6820,6820,6820,6820,0
|
|
20240926,173600,293493300,6820,6820,6820,6820,0
|
|
20240926,173500,293493300,6820,6820,6820,6820,0
|
|
20240926,173400,293493300,6820,6820,6820,6820,466
|
|
20240926,173300,293493300,6820,6820,6820,6820,0
|
|
20240926,173200,293493300,6820,6820,6820,6820,0
|
|
20240926,173100,293493300,6820,6820,6820,6820,0
|
|
20240926,173000,293493300,6820,6820,6820,6820,0
|
|
20240926,172900,293493300,6820,6820,6820,6820,0
|
|
20240926,172800,293493300,6820,6820,6820,6820,0
|
|
20240926,172700,293493300,6820,6820,6820,6820,0
|
|
20240926,172600,293493300,6820,6820,6820,6820,0
|
|
20240926,172500,293493300,6820,6820,6820,6820,0
|
|
20240926,172400,293493300,6820,6820,6820,6820,0
|
|
20240926,172300,293493300,6820,6820,6820,6820,0
|
|
20240926,172200,293493300,6820,6820,6820,6820,0
|
|
20240926,172100,293493300,6820,6820,6820,6820,0
|
|
20240926,172000,293493300,6820,6820,6820,6820,0
|
|
20240926,171900,293493300,6820,6820,6820,6820,0
|
|
20240926,171800,293493300,6820,6820,6820,6820,0
|
|
20240926,171700,293493300,6820,6820,6820,6820,0
|
|
20240926,171600,293493300,6820,6820,6820,6820,0
|
|
20240926,171500,293493300,6820,6820,6820,6820,0
|
|
20240926,171400,293493300,6820,6820,6820,6820,0
|
|
20240926,171300,293493300,6820,6820,6820,6820,0
|
|
20240926,171200,293493300,6820,6820,6820,6820,0
|
|
20240926,171100,293493300,6820,6820,6820,6820,0
|
|
20240926,171000,293493300,6820,6820,6820,6820,0
|
|
20240926,170900,293493300,6820,6820,6820,6820,0
|
|
20240926,170800,293493300,6820,6820,6820,6820,0
|
|
20240926,170700,293493300,6820,6820,6820,6820,0
|
|
20240926,170600,293493300,6820,6820,6820,6820,0
|
|
20240926,170500,293493300,6820,6820,6820,6820,0
|
|
20240926,170400,293493300,6820,6820,6820,6820,466
|
|
20240926,170300,293493300,6820,6820,6820,6820,0
|
|
20240926,170200,293493300,6820,6820,6820,6820,0
|
|
20240926,170100,293493300,6820,6820,6820,6820,0
|
|
20240926,170000,293493300,6820,6820,6820,6820,0
|
|
20240926,165900,293493300,6820,6820,6820,6820,0
|
|
20240926,165800,293493300,6820,6820,6820,6820,0
|
|
20240926,165700,293493300,6820,6820,6820,6820,0
|
|
20240926,165600,293493300,6820,6820,6820,6820,0
|
|
20240926,165500,293493300,6820,6820,6820,6820,0
|
|
20240926,165400,293493300,6820,6820,6820,6820,0
|
|
20240926,165300,293493300,6820,6820,6820,6820,0
|
|
20240926,165200,293493300,6820,6820,6820,6820,0
|
|
20240926,165100,293493300,6820,6820,6820,6820,0
|
|
20240926,165000,293493300,6820,6820,6820,6820,0
|
|
20240926,164900,293493300,6820,6820,6820,6820,0
|
|
20240926,164800,293493300,6820,6820,6820,6820,0
|
|
20240926,164700,293493300,6820,6820,6820,6820,0
|
|
20240926,164600,293493300,6820,6820,6820,6820,0
|
|
20240926,164500,293493300,6820,6820,6820,6820,0
|
|
20240926,164400,293493300,6820,6820,6820,6820,0
|
|
20240926,164300,293493300,6820,6820,6820,6820,0
|
|
20240926,164200,293493300,6820,6820,6820,6820,0
|
|
20240926,164100,293493300,6820,6820,6820,6820,0
|
|
20240926,164000,293493300,6820,6820,6820,6820,0
|
|
20240926,163900,293493300,6820,6820,6820,6820,0
|
|
20240926,163800,293493300,6820,6820,6820,6820,0
|
|
20240926,163700,293493300,6820,6820,6820,6820,0
|
|
20240926,163600,293493300,6820,6820,6820,6820,0
|
|
20240926,163500,293493300,6820,6820,6820,6820,0
|
|
20240926,163400,293493300,6820,6820,6820,6820,466
|
|
20240926,163300,293493300,6820,6820,6820,6820,0
|
|
20240926,163200,293493300,6820,6820,6820,6820,0
|
|
20240926,163100,293493300,6820,6820,6820,6820,0
|
|
20240926,163000,293493300,6820,6820,6820,6820,0
|
|
20240926,162900,293493300,6820,6820,6820,6820,0
|
|
20240926,162800,293493300,6820,6820,6820,6820,0
|
|
20240926,162700,293493300,6820,6820,6820,6820,0
|
|
20240926,162600,293493300,6820,6820,6820,6820,0
|
|
20240926,162500,293493300,6820,6820,6820,6820,0
|
|
20240926,162400,293493300,6820,6820,6820,6820,0
|
|
20240926,162300,293493300,6820,6820,6820,6820,0
|
|
20240926,162200,293493300,6820,6820,6820,6820,0
|
|
20240926,162100,293493300,6820,6820,6820,6820,0
|
|
20240926,162000,293493300,6820,6820,6820,6820,0
|
|
20240926,161900,293493300,6820,6820,6820,6820,0
|
|
20240926,161800,293493300,6820,6820,6820,6820,0
|
|
20240926,161700,293493300,6820,6820,6820,6820,0
|
|
20240926,161600,293493300,6820,6820,6820,6820,0
|
|
20240926,161500,293493300,6820,6820,6820,6820,0
|
|
20240926,161400,293493300,6820,6820,6820,6820,0
|
|
20240926,161300,293493300,6820,6820,6820,6820,0
|
|
20240926,161200,293493300,6820,6820,6820,6820,0
|
|
20240926,161100,293493300,6820,6820,6820,6820,0
|
|
20240926,161000,293493300,6820,6820,6820,6820,0
|
|
20240926,160900,293493300,6820,6820,6820,6820,0
|
|
20240926,160800,293493300,6820,6820,6820,6820,0
|
|
20240926,160700,293493300,6820,6820,6820,6820,0
|
|
20240926,160600,293493300,6820,6820,6820,6820,0
|
|
20240926,160500,293493300,6820,6820,6820,6820,0
|
|
20240926,160400,293493300,6820,6820,6820,6820,466
|
|
20240926,160300,293493300,6820,6820,6820,6820,0
|
|
20240926,160200,293493300,6820,6820,6820,6820,0
|
|
20240926,160100,293493300,6820,6820,6820,6820,0
|
|
20240926,160000,293493300,6820,6820,6820,6820,0
|
|
20240926,155900,293493300,6820,6820,6820,6820,0
|
|
20240926,155800,293493300,6820,6820,6820,6820,0
|
|
20240926,155700,293493300,6820,6820,6820,6820,0
|
|
20240926,155600,293493300,6820,6820,6820,6820,0
|
|
20240926,155500,293493300,6820,6820,6820,6820,0
|
|
20240926,155400,293493300,6820,6820,6820,6820,0
|
|
20240926,155300,293493300,6820,6820,6820,6820,0
|
|
20240926,155200,293493300,6820,6820,6820,6820,0
|
|
20240926,155100,293493300,6820,6820,6820,6820,0
|
|
20240926,155000,293493300,6820,6820,6820,6820,0
|
|
20240926,154900,293493300,6820,6820,6820,6820,0
|
|
20240926,154800,293493300,6820,6820,6820,6820,0
|
|
20240926,154700,293493300,6820,6820,6820,6820,0
|
|
20240926,154600,293493300,6820,6820,6820,6820,0
|
|
20240926,154500,293493300,6820,6820,6820,6820,0
|
|
20240926,154400,293493300,6820,6820,6820,6820,0
|
|
20240926,154300,293493300,6820,6820,6820,6820,0
|
|
20240926,154200,293493300,6820,6820,6820,6820,0
|
|
20240926,154100,293493300,6820,6820,6820,6820,0
|
|
20240926,154000,293493300,6820,6820,6820,6820,0
|
|
20240926,153900,293493300,6820,6820,6820,6820,0
|
|
20240926,153800,293493300,6820,6820,6820,6820,0
|
|
20240926,153700,293493300,6820,6820,6820,6820,0
|
|
20240926,153600,293493300,6820,6820,6820,6820,0
|
|
20240926,153500,293493300,6820,6820,6820,6820,0
|
|
20240926,153400,293493300,6820,6820,6820,6820,466
|
|
20240926,153300,293493300,6820,6820,6820,6820,0
|
|
20240926,153200,293493300,6820,6820,6820,6820,0
|
|
20240926,153100,293493300,6820,6820,6820,6820,0
|
|
20240926,153000,293493300,6820,6820,6820,6820,466
|
|
20240926,152900,290315180,6820,6820,6820,6820,0
|
|
20240926,152800,290315180,6820,6820,6820,6820,0
|
|
20240926,152700,290315180,6820,6820,6820,6820,0
|
|
20240926,152600,290315180,6820,6820,6820,6820,0
|
|
20240926,152500,290315180,6820,6820,6820,6820,0
|
|
20240926,152400,290315180,6820,6820,6820,6820,0
|
|
20240926,152300,290315180,6820,6820,6820,6820,0
|
|
20240926,152200,290315180,6820,6820,6820,6820,0
|
|
20240926,152100,290315180,6820,6820,6820,6820,0
|
|
20240926,152000,290315180,6820,6820,6820,6820,0
|
|
20240926,151900,290315180,6820,6840,6840,6820,985
|
|
20240926,151800,283588060,6840,6840,6840,6840,15
|
|
20240926,151700,283485460,6820,6830,6830,6820,1135
|
|
20240926,151600,275734760,6840,6840,6840,6840,1
|
|
20240926,151500,275727920,6810,6810,6810,6810,78
|
|
20240926,151400,275196740,6810,6820,6850,6810,33
|
|
20240926,151300,274971920,6850,6850,6850,6850,0
|
|
20240926,151200,274971920,6850,6840,6850,6840,2
|
|
20240926,151100,274958230,6850,6850,6850,6850,0
|
|
20240926,151000,274958230,6850,6810,6850,6810,111
|
|
20240926,150900,274201640,6850,6850,6850,6850,47
|
|
20240926,150800,273879690,6860,6860,6860,6860,0
|
|
20240926,150700,273879690,6860,6860,6860,6860,0
|
|
20240926,150600,273879690,6860,6860,6860,6860,0
|
|
20240926,150500,273879690,6860,6840,6860,6840,300
|
|
20240926,150400,271825630,6800,6800,6800,6800,0
|
|
20240926,150300,271825630,6800,6800,6800,6800,0
|
|
20240926,150200,271825630,6800,6800,6800,6800,0
|
|
20240926,150100,271825630,6800,6810,6810,6800,130
|
|
20240926,150000,270941130,6850,6850,6850,6850,500
|
|
20240926,145900,267516130,6870,6870,6870,6870,0
|
|
20240926,145800,267516130,6870,6870,6870,6870,0
|
|
20240926,145700,267516130,6870,6870,6870,6870,0
|
|
20240926,145600,267516130,6870,6870,6870,6870,0
|
|
20240926,145500,267516130,6870,6870,6870,6870,0
|
|
20240926,145400,267516130,6870,6870,6870,6870,1
|
|
20240926,145300,267509260,6850,6850,6850,6850,0
|
|
20240926,145200,267509260,6850,6850,6850,6850,0
|
|
20240926,145100,267509260,6850,6850,6850,6850,3328
|
|
20240926,145000,244712460,6880,6880,6880,6880,0
|
|
20240926,144900,244712460,6880,6850,6880,6850,197
|
|
20240926,144800,243358690,6880,6820,6890,6820,5521
|
|
20240926,144700,205408050,6790,6770,6810,6770,1378
|
|
20240926,144600,196041310,6770,6770,6770,6770,43
|
|
20240926,144500,195750200,6780,6740,6780,6740,5298
|
|
20240926,144400,159905650,6740,6740,6740,6740,0
|
|
20240926,144300,159905650,6740,6740,6740,6740,0
|
|
20240926,144200,159905650,6740,6740,6740,6740,0
|
|
20240926,144100,159905650,6740,6740,6740,6740,0
|
|
20240926,144000,159905650,6740,6740,6740,6740,0
|
|
20240926,143900,159905650,6740,6740,6740,6740,0
|
|
20240926,143800,159905650,6740,6740,6740,6740,0
|
|
20240926,143700,159905650,6740,6740,6740,6740,0
|
|
20240926,143600,159905650,6740,6740,6740,6740,0
|
|
20240926,143500,159905650,6740,6740,6740,6740,141
|
|
20240926,143400,158955310,6700,6680,6700,6680,7274
|
|
20240926,143300,110223780,6680,6680,6680,6680,0
|
|
20240926,143200,110223780,6680,6680,6680,6680,0
|
|
20240926,143100,110223780,6680,6680,6680,6680,1
|
|
20240926,143000,110217100,6620,6640,6640,6620,981
|
|
20240926,142900,103722400,6640,6670,6670,6640,46
|
|
20240926,142800,103416560,6690,6690,6690,6690,0
|
|
20240926,142700,103416560,6690,6690,6690,6690,100
|
|
20240926,142600,102747560,6580,6580,6580,6580,0
|
|
20240926,142500,102747560,6580,6680,6680,6580,2000
|
|
20240926,142400,89510320,6700,6700,6700,6700,0
|
|
20240926,142300,89510320,6700,6700,6700,6700,0
|
|
20240926,142200,89510320,6700,6700,6700,6700,0
|
|
20240926,142100,89510320,6700,6700,6700,6700,0
|
|
20240926,142000,89510320,6700,6700,6700,6700,0
|
|
20240926,141900,89510320,6700,6700,6700,6700,0
|
|
20240926,141800,89510320,6700,6700,6700,6700,0
|
|
20240926,141700,89510320,6700,6700,6700,6700,0
|
|
20240926,141600,89510320,6700,6700,6700,6700,0
|
|
20240926,141500,89510320,6700,6700,6700,6700,0
|
|
20240926,141400,89510320,6700,6700,6700,6700,0
|
|
20240926,141300,89510320,6700,6700,6700,6700,12
|
|
20240926,141200,89429920,6700,6700,6700,6700,0
|
|
20240926,141100,89429920,6700,6700,6700,6700,0
|
|
20240926,141000,89429920,6700,6700,6700,6700,2
|
|
20240926,140900,89416520,6670,6670,6670,6670,0
|
|
20240926,140800,89416520,6670,6670,6670,6670,0
|
|
20240926,140700,89416520,6670,6680,6680,6670,30
|
|
20240926,140600,89216300,6690,6690,6690,6690,0
|
|
20240926,140500,89216300,6690,6690,6690,6690,12
|
|
20240926,140400,89136020,6680,6720,6720,6680,1240
|
|
20240926,140300,80823650,6740,6740,6740,6740,0
|
|
20240926,140200,80823650,6740,6740,6740,6740,0
|
|
20240926,140100,80823650,6740,6740,6740,6740,0
|
|
20240926,140000,80823650,6740,6740,6740,6740,0
|
|
20240926,135900,80823650,6740,6740,6740,6740,0
|
|
20240926,135800,80823650,6740,6740,6740,6740,0
|
|
20240926,135700,80823650,6740,6740,6740,6740,0
|
|
20240926,135600,80823650,6740,6740,6740,6740,300
|
|
20240926,135500,78801650,6720,6720,6720,6720,20
|
|
20240926,135400,78667250,6750,6740,6750,6740,100
|
|
20240926,135300,77993200,6740,6740,6740,6740,0
|
|
20240926,135200,77993200,6740,6740,6740,6740,0
|
|
20240926,135100,77993200,6740,6700,6740,6690,11
|
|
20240926,135000,77919310,6740,6710,6740,6700,152
|
|
20240926,134900,76900770,6740,6740,6740,6740,0
|
|
20240926,134800,76900770,6740,6740,6740,6740,0
|
|
20240926,134700,76900770,6740,6740,6740,6740,0
|
|
20240926,134600,76900770,6740,6730,6740,6730,30
|
|
20240926,134500,76698780,6720,6720,6720,6720,20
|
|
20240926,134400,76564380,6750,6750,6750,6750,0
|
|
20240926,134300,76564380,6750,6750,6750,6750,0
|
|
20240926,134200,76564380,6750,6750,6750,6750,0
|
|
20240926,134100,76564380,6750,6750,6750,6750,0
|
|
20240926,134000,76564380,6750,6750,6750,6750,0
|
|
20240926,133900,76564380,6750,6750,6750,6750,0
|
|
20240926,133800,76564380,6750,6750,6750,6750,0
|
|
20240926,133700,76564380,6750,6750,6750,6750,0
|
|
20240926,133600,76564380,6750,6750,6750,6750,0
|
|
20240926,133500,76564380,6750,6750,6750,6750,0
|
|
20240926,133400,76564380,6750,6750,6750,6750,0
|
|
20240926,133300,76564380,6750,6750,6750,6750,0
|
|
20240926,133200,76564380,6750,6750,6750,6750,0
|
|
20240926,133100,76564380,6750,6750,6750,6750,20
|
|
20240926,133000,76429380,6710,6710,6710,6710,14
|
|
20240926,132900,76335440,6750,6750,6750,6750,0
|
|
20240926,132800,76335440,6750,6720,6750,6720,30
|
|
20240926,132700,76133500,6700,6700,6700,6700,0
|
|
20240926,132600,76133500,6700,6700,6700,6700,1173
|
|
20240926,132500,68274400,6750,6750,6750,6750,0
|
|
20240926,132400,68274400,6750,6750,6750,6750,0
|
|
20240926,132300,68274400,6750,6750,6750,6750,0
|
|
20240926,132200,68274400,6750,6750,6750,6750,0
|
|
20240926,132100,68274400,6750,6710,6750,6710,3
|
|
20240926,132000,68254230,6700,6700,6700,6700,0
|
|
20240926,131900,68254230,6700,6700,6700,6700,741
|
|
20240926,131800,63289530,6710,6710,6710,6710,0
|
|
20240926,131700,63289530,6710,6710,6710,6710,0
|
|
20240926,131600,63289530,6710,6710,6710,6710,9
|
|
20240926,131500,63229140,6710,6710,6710,6710,23
|
|
20240926,131400,63074810,6720,6720,6720,6720,0
|
|
20240926,131300,63074810,6720,6720,6720,6720,0
|
|
20240926,131200,63074810,6720,6720,6720,6720,0
|
|
20240926,131100,63074810,6720,6720,6720,6720,0
|
|
20240926,131000,63074810,6720,6720,6720,6720,0
|
|
20240926,130900,63074810,6720,6720,6720,6720,0
|
|
20240926,130800,63074810,6720,6720,6720,6720,0
|
|
20240926,130700,63074810,6720,6720,6720,6720,2
|
|
20240926,130600,63061370,6730,6710,6730,6710,27
|
|
20240926,130500,62879800,6710,6710,6710,6710,67
|
|
20240926,130400,62430230,6710,6710,6710,6710,0
|
|
20240926,130300,62430230,6710,6710,6710,6710,0
|
|
20240926,130200,62430230,6710,6710,6710,6710,0
|
|
20240926,130100,62430230,6710,6710,6710,6710,65
|
|
20240926,130000,61994080,6760,6760,6760,6760,0
|
|
20240926,125900,61994080,6760,6760,6760,6760,0
|
|
20240926,125800,61994080,6760,6760,6760,6760,0
|
|
20240926,125700,61994080,6760,6760,6760,6760,0
|
|
20240926,125600,61994080,6760,6760,6760,6760,0
|
|
20240926,125500,61994080,6760,6760,6760,6760,0
|
|
20240926,125400,61994080,6760,6710,6760,6710,14
|
|
20240926,125300,61900090,6760,6720,6760,6710,178
|
|
20240926,125200,60704890,6770,6770,6770,6770,0
|
|
20240926,125100,60704890,6770,6770,6770,6770,0
|
|
20240926,125000,60704890,6770,6770,6770,6770,651
|
|
20240926,124900,56297620,6770,6770,6770,6770,0
|
|
20240926,124800,56297620,6770,6770,6770,6770,0
|
|
20240926,124700,56297620,6770,6770,6770,6770,0
|
|
20240926,124600,56297620,6770,6770,6770,6770,1
|
|
20240926,124500,56290850,6760,6760,6760,6760,0
|
|
20240926,124400,56290850,6760,6760,6760,6760,2
|
|
20240926,124300,56277330,6760,6750,6760,6710,620
|
|
20240926,124200,52090260,6750,6750,6750,6750,0
|
|
20240926,124100,52090260,6750,6750,6750,6750,0
|
|
20240926,124000,52090260,6750,6750,6750,6750,0
|
|
20240926,123900,52090260,6750,6750,6750,6750,0
|
|
20240926,123800,52090260,6750,6750,6750,6750,0
|
|
20240926,123700,52090260,6750,6750,6750,6750,0
|
|
20240926,123600,52090260,6750,6750,6750,6750,0
|
|
20240926,123500,52090260,6750,6750,6750,6750,0
|
|
20240926,123400,52090260,6750,6750,6750,6750,0
|
|
20240926,123300,52090260,6750,6750,6750,6750,0
|
|
20240926,123200,52090260,6750,6750,6750,6750,0
|
|
20240926,123100,52090260,6750,6750,6750,6750,0
|
|
20240926,123000,52090260,6750,6750,6750,6750,0
|
|
20240926,122900,52090260,6750,6750,6750,6750,0
|
|
20240926,122800,52090260,6750,6750,6750,6750,0
|
|
20240926,122700,52090260,6750,6750,6750,6750,0
|
|
20240926,122600,52090260,6750,6750,6750,6750,0
|
|
20240926,122500,52090260,6750,6750,6750,6750,0
|
|
20240926,122400,52090260,6750,6750,6750,6750,1
|
|
20240926,122300,52083510,6700,6700,6700,6700,146
|
|
20240926,122200,51105310,6710,6710,6710,6710,0
|
|
20240926,122100,51105310,6710,6710,6710,6710,421
|
|
20240926,122000,48280400,6720,6720,6720,6720,0
|
|
20240926,121900,48280400,6720,6720,6720,6720,0
|
|
20240926,121800,48280400,6720,6720,6720,6720,0
|
|
20240926,121700,48280400,6720,6750,6750,6710,574
|
|
20240926,121600,44407300,6750,6750,6750,6750,0
|
|
20240926,121500,44407300,6750,6750,6750,6750,0
|
|
20240926,121400,44407300,6750,6750,6750,6750,0
|
|
20240926,121300,44407300,6750,6750,6750,6750,0
|
|
20240926,121200,44407300,6750,6750,6750,6750,0
|
|
20240926,121100,44407300,6750,6750,6750,6750,0
|
|
20240926,121000,44407300,6750,6750,6750,6750,0
|
|
20240926,120900,44407300,6750,6750,6750,6750,0
|
|
20240926,120800,44407300,6750,6750,6750,6750,0
|
|
20240926,120700,44407300,6750,6750,6750,6750,0
|
|
20240926,120600,44407300,6750,6750,6750,6750,0
|
|
20240926,120500,44407300,6750,6750,6750,6750,0
|
|
20240926,120400,44407300,6750,6750,6750,6750,0
|
|
20240926,120300,44407300,6750,6750,6750,6750,0
|
|
20240926,120200,44407300,6750,6750,6750,6750,0
|
|
20240926,120100,44407300,6750,6750,6750,6750,0
|
|
20240926,120000,44407300,6750,6750,6750,6750,0
|
|
20240926,115900,44407300,6750,6750,6750,6750,0
|
|
20240926,115800,44407300,6750,6750,6750,6750,0
|
|
20240926,115700,44407300,6750,6750,6750,6750,0
|
|
20240926,115600,44407300,6750,6750,6750,6750,0
|
|
20240926,115500,44407300,6750,6750,6750,6750,0
|
|
20240926,115400,44407300,6750,6750,6750,6750,0
|
|
20240926,115300,44407300,6750,6750,6750,6750,0
|
|
20240926,115200,44407300,6750,6750,6750,6750,0
|
|
20240926,115100,44407300,6750,6750,6750,6750,0
|
|
20240926,115000,44407300,6750,6750,6750,6750,0
|
|
20240926,114900,44407300,6750,6750,6750,6750,0
|
|
20240926,114800,44407300,6750,6750,6750,6750,1
|
|
20240926,114700,44400550,6750,6750,6750,6750,0
|
|
20240926,114600,44400550,6750,6750,6750,6750,0
|
|
20240926,114500,44400550,6750,6750,6750,6750,0
|
|
20240926,114400,44400550,6750,6750,6750,6750,0
|
|
20240926,114300,44400550,6750,6750,6750,6750,0
|
|
20240926,114200,44400550,6750,6750,6750,6750,0
|
|
20240926,114100,44400550,6750,6750,6750,6750,0
|
|
20240926,114000,44400550,6750,6750,6750,6750,0
|
|
20240926,113900,44400550,6750,6750,6750,6750,0
|
|
20240926,113800,44400550,6750,6750,6750,6750,0
|
|
20240926,113700,44400550,6750,6750,6750,6750,0
|
|
20240926,113600,44400550,6750,6750,6750,6750,0
|
|
20240926,113500,44400550,6750,6750,6750,6750,0
|
|
20240926,113400,44400550,6750,6750,6750,6750,0
|
|
20240926,113300,44400550,6750,6750,6750,6750,0
|
|
20240926,113200,44400550,6750,6750,6750,6750,0
|
|
20240926,113100,44400550,6750,6750,6750,6750,0
|
|
20240926,113000,44400550,6750,6750,6750,6750,0
|
|
20240926,112900,44400550,6750,6750,6750,6750,400
|
|
20240926,112800,41700550,6750,6750,6750,6750,0
|
|
20240926,112700,41700550,6750,6750,6750,6750,0
|
|
20240926,112600,41700550,6750,6750,6750,6750,0
|
|
20240926,112500,41700550,6750,6750,6750,6750,0
|
|
20240926,112400,41700550,6750,6750,6750,6750,0
|
|
20240926,112300,41700550,6750,6750,6750,6750,0
|
|
20240926,112200,41700550,6750,6750,6750,6750,0
|
|
20240926,112100,41700550,6750,6750,6750,6750,81
|
|
20240926,112000,41153800,6750,6750,6750,6750,0
|
|
20240926,111900,41153800,6750,6750,6750,6750,0
|
|
20240926,111800,41153800,6750,6750,6750,6750,0
|
|
20240926,111700,41153800,6750,6750,6750,6750,0
|
|
20240926,111600,41153800,6750,6750,6750,6750,0
|
|
20240926,111500,41153800,6750,6750,6750,6750,0
|
|
20240926,111400,41153800,6750,6750,6750,6750,0
|
|
20240926,111300,41153800,6750,6750,6750,6750,1
|
|
20240926,111200,41147050,6700,6700,6700,6700,0
|
|
20240926,111100,41147050,6700,6700,6700,6700,0
|
|
20240926,111000,41147050,6700,6700,6700,6700,0
|
|
20240926,110900,41147050,6700,6700,6700,6700,0
|
|
20240926,110800,41147050,6700,6700,6700,6700,0
|
|
20240926,110700,41147050,6700,6700,6700,6700,0
|
|
20240926,110600,41147050,6700,6720,6720,6700,468
|
|
20240926,110500,38007750,6720,6720,6720,6720,0
|
|
20240926,110400,38007750,6720,6720,6720,6720,0
|
|
20240926,110300,38007750,6720,6720,6720,6720,0
|
|
20240926,110200,38007750,6720,6720,6720,6720,0
|
|
20240926,110100,38007750,6720,6720,6720,6720,0
|
|
20240926,110000,38007750,6720,6720,6720,6720,1
|
|
20240926,105900,38001030,6760,6760,6760,6760,0
|
|
20240926,105800,38001030,6760,6760,6760,6760,0
|
|
20240926,105700,38001030,6760,6760,6760,6760,0
|
|
20240926,105600,38001030,6760,6760,6760,6760,0
|
|
20240926,105500,38001030,6760,6760,6760,6760,0
|
|
20240926,105400,38001030,6760,6760,6760,6760,0
|
|
20240926,105300,38001030,6760,6760,6760,6760,0
|
|
20240926,105200,38001030,6760,6750,6760,6750,2
|
|
20240926,105100,37987520,6760,6760,6760,6760,0
|
|
20240926,105000,37987520,6760,6760,6760,6760,0
|
|
20240926,104900,37987520,6760,6760,6760,6760,0
|
|
20240926,104800,37987520,6760,6760,6760,6760,0
|
|
20240926,104700,37987520,6760,6760,6760,6760,0
|
|
20240926,104600,37987520,6760,6760,6760,6760,0
|
|
20240926,104500,37987520,6760,6760,6760,6760,0
|
|
20240926,104400,37987520,6760,6760,6760,6760,0
|
|
20240926,104300,37987520,6760,6760,6760,6760,0
|
|
20240926,104200,37987520,6760,6760,6760,6760,0
|
|
20240926,104100,37987520,6760,6760,6760,6760,0
|
|
20240926,104000,37987520,6760,6760,6760,6760,0
|
|
20240926,103900,37987520,6760,6760,6760,6760,0
|
|
20240926,103800,37987520,6760,6760,6760,6760,0
|
|
20240926,103700,37987520,6760,6760,6760,6760,0
|
|
20240926,103600,37987520,6760,6760,6760,6760,0
|
|
20240926,103500,37987520,6760,6750,6760,6750,2
|
|
20240926,103400,37974010,6750,6750,6750,6750,0
|
|
20240926,103300,37974010,6750,6750,6750,6750,0
|
|
20240926,103200,37974010,6750,6750,6750,6750,0
|
|
20240926,103100,37974010,6750,6750,6750,6750,0
|
|
20240926,103000,37974010,6750,6750,6750,6750,0
|
|
20240926,102900,37974010,6750,6750,6750,6750,0
|
|
20240926,102800,37974010,6750,6750,6750,6750,2
|
|
20240926,102700,37960510,6760,6760,6760,6760,1
|
|
20240926,102600,37953750,6720,6720,6720,6720,493
|
|
20240926,102500,34640790,6720,6720,6720,6720,1
|
|
20240926,102400,34634070,6720,6720,6720,6720,506
|
|
20240926,102300,31233750,6720,6720,6720,6720,0
|
|
20240926,102200,31233750,6720,6720,6720,6720,1
|
|
20240926,102100,31227030,6720,6720,6720,6720,0
|
|
20240926,102000,31227030,6720,6720,6720,6720,61
|
|
20240926,101900,30817110,6760,6760,6760,6760,0
|
|
20240926,101800,30817110,6760,6760,6760,6760,0
|
|
20240926,101700,30817110,6760,6750,6760,6750,100
|
|
20240926,101600,30141120,6770,6770,6770,6770,0
|
|
20240926,101500,30141120,6770,6770,6770,6770,0
|
|
20240926,101400,30141120,6770,6770,6770,6770,0
|
|
20240926,101300,30141120,6770,6770,6770,6770,0
|
|
20240926,101200,30141120,6770,6760,6770,6760,254
|
|
20240926,101100,28424070,6760,6760,6760,6760,0
|
|
20240926,101000,28424070,6760,6760,6760,6760,0
|
|
20240926,100900,28424070,6760,6760,6760,6760,1
|
|
20240926,100800,28417310,6760,6760,6760,6760,1
|
|
20240926,100700,28410550,6760,6760,6760,6760,1
|
|
20240926,100600,28403790,6720,6720,6720,6720,220
|
|
20240926,100500,26925390,6770,6770,6770,6770,0
|
|
20240926,100400,26925390,6770,6770,6770,6770,0
|
|
20240926,100300,26925390,6770,6770,6770,6770,0
|
|
20240926,100200,26925390,6770,6770,6770,6770,1
|
|
20240926,100100,26918620,6780,6780,6780,6780,0
|
|
20240926,100000,26918620,6780,6780,6780,6780,0
|
|
20240926,095900,26918620,6780,6780,6780,6780,0
|
|
20240926,095800,26918620,6780,6780,6780,6780,0
|
|
20240926,095700,26918620,6780,6780,6780,6780,0
|
|
20240926,095600,26918620,6780,6780,6780,6780,0
|
|
20240926,095500,26918620,6780,6780,6780,6780,0
|
|
20240926,095400,26918620,6780,6740,6780,6740,50
|
|
20240926,095300,26581220,6740,6740,6740,6740,0
|
|
20240926,095200,26581220,6740,6740,6740,6740,500
|
|
20240926,095100,23211220,6730,6730,6730,6730,30
|
|
20240926,095000,23009320,6740,6740,6740,6740,0
|
|
20240926,094900,23009320,6740,6740,6740,6740,0
|
|
20240926,094800,23009320,6740,6740,6740,6740,0
|
|
20240926,094700,23009320,6740,6740,6740,6740,0
|
|
20240926,094600,23009320,6740,6740,6740,6740,0
|
|
20240926,094500,23009320,6740,6740,6740,6740,0
|
|
20240926,094400,23009320,6740,6740,6740,6740,0
|
|
20240926,094300,23009320,6740,6740,6740,6740,0
|
|
20240926,094200,23009320,6740,6740,6740,6740,2
|
|
20240926,094100,22995840,6740,6740,6740,6740,0
|
|
20240926,094000,22995840,6740,6740,6740,6700,1097
|
|
20240926,093900,15626760,6740,6740,6740,6740,201
|
|
20240926,093800,14272020,6750,6760,6760,6750,762
|
|
20240926,093700,9125900,6790,6790,6790,6790,0
|
|
20240926,093600,9125900,6790,6790,6790,6790,0
|
|
20240926,093500,9125900,6790,6790,6790,6790,0
|
|
20240926,093400,9125900,6790,6790,6790,6790,1
|
|
20240926,093300,9119110,6780,6780,6780,6780,0
|
|
20240926,093200,9119110,6780,6780,6780,6780,0
|
|
20240926,093100,9119110,6780,6780,6780,6780,0
|
|
20240926,093000,9119110,6780,6780,6780,6780,0
|
|
20240926,092900,9119110,6780,6780,6780,6780,0
|
|
20240926,092800,9119110,6780,6780,6780,6780,200
|
|
20240926,092700,7763110,6790,6790,6790,6790,0
|
|
20240926,092600,7763110,6790,6780,6790,6780,3
|
|
20240926,092500,7742760,6770,6770,6770,6770,0
|
|
20240926,092400,7742760,6770,6790,6790,6770,350
|
|
20240926,092300,5373220,6800,6800,6800,6800,0
|
|
20240926,092200,5373220,6800,6800,6800,6800,0
|
|
20240926,092100,5373220,6800,6800,6800,6800,0
|
|
20240926,092000,5373220,6800,6800,6800,6800,0
|
|
20240926,091900,5373220,6800,6800,6800,6800,1
|
|
20240926,091800,5366420,6770,6770,6770,6770,0
|
|
20240926,091700,5366420,6770,6770,6770,6770,73
|
|
20240926,091600,4872210,6770,6770,6770,6770,29
|
|
20240926,091500,4675880,6800,6800,6800,6800,1
|
|
20240926,091400,4669080,6770,6770,6770,6770,150
|
|
20240926,091300,3653580,6800,6800,6800,6800,0
|
|
20240926,091200,3653580,6800,6800,6800,6800,0
|
|
20240926,091100,3653580,6800,6800,6800,6800,0
|
|
20240926,091000,3653580,6800,6800,6800,6800,15
|
|
20240926,090900,3551580,6800,6790,6800,6790,285
|
|
20240926,090800,1614610,6790,6790,6790,6790,0
|
|
20240926,090700,1614610,6790,6790,6790,6790,0
|
|
20240926,090600,1614610,6790,6750,6790,6750,231
|
|
20240926,090500,47530,6790,6790,6790,6790,0
|
|
20240926,090400,47530,6790,6790,6790,6790,0
|
|
20240926,090300,47530,6790,6790,6790,6790,0
|
|
20240926,090200,47530,6790,6790,6790,6790,0
|
|
20240926,090100,47530,6790,6790,6790,6790,0
|
|
20240926,090000,47530,6790,6790,6790,6790,7
|