589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184600,29958260,6030,6030,6030,6030,84
|
|
20240927,184500,29958260,6030,6030,6030,6030,0
|
|
20240927,184400,29958260,6030,6030,6030,6030,0
|
|
20240927,184300,29958260,6030,6030,6030,6030,0
|
|
20240927,184200,29958260,6030,6030,6030,6030,0
|
|
20240927,184100,29958260,6030,6030,6030,6030,0
|
|
20240927,184000,29958260,6030,6030,6030,6030,0
|
|
20240927,183900,29958260,6030,6030,6030,6030,0
|
|
20240927,183800,29958260,6030,6030,6030,6030,0
|
|
20240927,183700,29958260,6030,6030,6030,6030,0
|
|
20240927,183600,29958260,6030,6030,6030,6030,0
|
|
20240927,183500,29958260,6030,6030,6030,6030,0
|
|
20240927,183400,29958260,6030,6030,6030,6030,0
|
|
20240927,183300,29958260,6030,6030,6030,6030,0
|
|
20240927,183200,29958260,6030,6030,6030,6030,0
|
|
20240927,183100,29958260,6030,6030,6030,6030,0
|
|
20240927,183000,29958260,6030,6030,6030,6030,0
|
|
20240927,182900,29958260,6030,6030,6030,6030,0
|
|
20240927,182800,29958260,6030,6030,6030,6030,0
|
|
20240927,182700,29958260,6030,6030,6030,6030,0
|
|
20240927,182600,29958260,6030,6030,6030,6030,0
|
|
20240927,182500,29958260,6030,6030,6030,6030,0
|
|
20240927,182400,29958260,6030,6030,6030,6030,0
|
|
20240927,182300,29958260,6030,6030,6030,6030,0
|
|
20240927,182200,29958260,6030,6030,6030,6030,0
|
|
20240927,182100,29958260,6030,6030,6030,6030,0
|
|
20240927,182000,29958260,6030,6030,6030,6030,0
|
|
20240927,181900,29958260,6030,6030,6030,6030,0
|
|
20240927,181800,29958260,6030,6030,6030,6030,0
|
|
20240927,181700,29958260,6030,6030,6030,6030,0
|
|
20240927,181600,29958260,6030,6030,6030,6030,84
|
|
20240927,181500,29958260,6030,6030,6030,6030,0
|
|
20240927,181400,29958260,6030,6030,6030,6030,0
|
|
20240927,181300,29958260,6030,6030,6030,6030,0
|
|
20240927,181200,29958260,6030,6030,6030,6030,0
|
|
20240927,181100,29958260,6030,6030,6030,6030,0
|
|
20240927,181000,29958260,6030,6030,6030,6030,0
|
|
20240927,180900,29958260,6030,6030,6030,6030,0
|
|
20240927,180800,29958260,6030,6030,6030,6030,0
|
|
20240927,180700,29958260,6030,6030,6030,6030,0
|
|
20240927,180600,29958260,6030,6030,6030,6030,0
|
|
20240927,180500,29958260,6030,6030,6030,6030,0
|
|
20240927,180400,29958260,6030,6030,6030,6030,0
|
|
20240927,180300,29958260,6030,6030,6030,6030,0
|
|
20240927,180200,29958260,6030,6030,6030,6030,0
|
|
20240927,180100,29958260,6030,6030,6030,6030,0
|
|
20240927,180000,29958260,6030,6030,6030,6030,0
|
|
20240927,175900,29958260,6030,6030,6030,6030,0
|
|
20240927,175800,29958260,6030,6030,6030,6030,0
|
|
20240927,175700,29958260,6030,6030,6030,6030,0
|
|
20240927,175600,29958260,6030,6030,6030,6030,0
|
|
20240927,175500,29958260,6030,6030,6030,6030,0
|
|
20240927,175400,29958260,6030,6030,6030,6030,0
|
|
20240927,175300,29958260,6030,6030,6030,6030,0
|
|
20240927,175200,29958260,6030,6030,6030,6030,0
|
|
20240927,175100,29958260,6030,6030,6030,6030,0
|
|
20240927,175000,29958260,6030,6030,6030,6030,0
|
|
20240927,174900,29958260,6030,6030,6030,6030,0
|
|
20240927,174800,29958260,6030,6030,6030,6030,0
|
|
20240927,174700,29958260,6030,6030,6030,6030,0
|
|
20240927,174600,29958260,6030,6030,6030,6030,84
|
|
20240927,174500,29958260,6030,6030,6030,6030,0
|
|
20240927,174400,29958260,6030,6030,6030,6030,0
|
|
20240927,174300,29958260,6030,6030,6030,6030,0
|
|
20240927,174200,29958260,6030,6030,6030,6030,0
|
|
20240927,174100,29958260,6030,6030,6030,6030,0
|
|
20240927,174000,29958260,6030,6030,6030,6030,0
|
|
20240927,173900,29958260,6030,6030,6030,6030,0
|
|
20240927,173800,29958260,6030,6030,6030,6030,0
|
|
20240927,173700,29958260,6030,6030,6030,6030,0
|
|
20240927,173600,29958260,6030,6030,6030,6030,0
|
|
20240927,173500,29958260,6030,6030,6030,6030,0
|
|
20240927,173400,29958260,6030,6030,6030,6030,0
|
|
20240927,173300,29958260,6030,6030,6030,6030,0
|
|
20240927,173200,29958260,6030,6030,6030,6030,0
|
|
20240927,173100,29958260,6030,6030,6030,6030,0
|
|
20240927,173000,29958260,6030,6030,6030,6030,0
|
|
20240927,172900,29958260,6030,6030,6030,6030,0
|
|
20240927,172800,29958260,6030,6030,6030,6030,0
|
|
20240927,172700,29958260,6030,6030,6030,6030,0
|
|
20240927,172600,29958260,6030,6030,6030,6030,0
|
|
20240927,172500,29958260,6030,6030,6030,6030,0
|
|
20240927,172400,29958260,6030,6030,6030,6030,0
|
|
20240927,172300,29958260,6030,6030,6030,6030,0
|
|
20240927,172200,29958260,6030,6030,6030,6030,0
|
|
20240927,172100,29958260,6030,6030,6030,6030,0
|
|
20240927,172000,29958260,6030,6030,6030,6030,0
|
|
20240927,171900,29958260,6030,6030,6030,6030,0
|
|
20240927,171800,29958260,6030,6030,6030,6030,0
|
|
20240927,171700,29958260,6030,6030,6030,6030,0
|
|
20240927,171600,29958260,6030,6030,6030,6030,84
|
|
20240927,171500,29958260,6030,6030,6030,6030,0
|
|
20240927,171400,29958260,6030,6030,6030,6030,0
|
|
20240927,171300,29958260,6030,6030,6030,6030,0
|
|
20240927,171200,29958260,6030,6030,6030,6030,0
|
|
20240927,171100,29958260,6030,6030,6030,6030,0
|
|
20240927,171000,29958260,6030,6030,6030,6030,0
|
|
20240927,170900,29958260,6030,6030,6030,6030,0
|
|
20240927,170800,29958260,6030,6030,6030,6030,0
|
|
20240927,170700,29958260,6030,6030,6030,6030,0
|
|
20240927,170600,29958260,6030,6030,6030,6030,0
|
|
20240927,170500,29958260,6030,6030,6030,6030,0
|
|
20240927,170400,29958260,6030,6030,6030,6030,0
|
|
20240927,170300,29958260,6030,6030,6030,6030,0
|
|
20240927,170200,29958260,6030,6030,6030,6030,0
|
|
20240927,170100,29958260,6030,6030,6030,6030,0
|
|
20240927,170000,29958260,6030,6030,6030,6030,0
|
|
20240927,165900,29958260,6030,6030,6030,6030,0
|
|
20240927,165800,29958260,6030,6030,6030,6030,0
|
|
20240927,165700,29958260,6030,6030,6030,6030,0
|
|
20240927,165600,29958260,6030,6030,6030,6030,0
|
|
20240927,165500,29958260,6030,6030,6030,6030,0
|
|
20240927,165400,29958260,6030,6030,6030,6030,0
|
|
20240927,165300,29958260,6030,6030,6030,6030,0
|
|
20240927,165200,29958260,6030,6030,6030,6030,0
|
|
20240927,165100,29958260,6030,6030,6030,6030,0
|
|
20240927,165000,29958260,6030,6030,6030,6030,0
|
|
20240927,164900,29958260,6030,6030,6030,6030,0
|
|
20240927,164800,29958260,6030,6030,6030,6030,0
|
|
20240927,164700,29958260,6030,6030,6030,6030,0
|
|
20240927,164600,29958260,6030,6030,6030,6030,84
|
|
20240927,164500,29958260,6030,6030,6030,6030,0
|
|
20240927,164400,29958260,6030,6030,6030,6030,0
|
|
20240927,164300,29958260,6030,6030,6030,6030,0
|
|
20240927,164200,29958260,6030,6030,6030,6030,0
|
|
20240927,164100,29958260,6030,6030,6030,6030,0
|
|
20240927,164000,29958260,6030,6030,6030,6030,0
|
|
20240927,163900,29958260,6030,6030,6030,6030,0
|
|
20240927,163800,29958260,6030,6030,6030,6030,0
|
|
20240927,163700,29958260,6030,6030,6030,6030,0
|
|
20240927,163600,29958260,6030,6030,6030,6030,0
|
|
20240927,163500,29958260,6030,6030,6030,6030,0
|
|
20240927,163400,29958260,6030,6030,6030,6030,0
|
|
20240927,163300,29958260,6030,6030,6030,6030,0
|
|
20240927,163200,29958260,6030,6030,6030,6030,0
|
|
20240927,163100,29958260,6030,6030,6030,6030,0
|
|
20240927,163000,29958260,6030,6030,6030,6030,0
|
|
20240927,162900,29958260,6030,6030,6030,6030,0
|
|
20240927,162800,29958260,6030,6030,6030,6030,0
|
|
20240927,162700,29958260,6030,6030,6030,6030,0
|
|
20240927,162600,29958260,6030,6030,6030,6030,0
|
|
20240927,162500,29958260,6030,6030,6030,6030,0
|
|
20240927,162400,29958260,6030,6030,6030,6030,0
|
|
20240927,162300,29958260,6030,6030,6030,6030,0
|
|
20240927,162200,29958260,6030,6030,6030,6030,0
|
|
20240927,162100,29958260,6030,6030,6030,6030,0
|
|
20240927,162000,29958260,6030,6030,6030,6030,0
|
|
20240927,161900,29958260,6030,6030,6030,6030,0
|
|
20240927,161800,29958260,6030,6030,6030,6030,0
|
|
20240927,161700,29958260,6030,6030,6030,6030,0
|
|
20240927,161600,29958260,6030,6030,6030,6030,84
|
|
20240927,161500,29958260,6030,6030,6030,6030,0
|
|
20240927,161400,29958260,6030,6030,6030,6030,0
|
|
20240927,161300,29958260,6030,6030,6030,6030,0
|
|
20240927,161200,29958260,6030,6030,6030,6030,0
|
|
20240927,161100,29958260,6030,6030,6030,6030,0
|
|
20240927,161000,29958260,6030,6030,6030,6030,0
|
|
20240927,160900,29958260,6030,6030,6030,6030,0
|
|
20240927,160800,29958260,6030,6030,6030,6030,0
|
|
20240927,160700,29958260,6030,6030,6030,6030,0
|
|
20240927,160600,29958260,6030,6030,6030,6030,0
|
|
20240927,160500,29958260,6030,6030,6030,6030,0
|
|
20240927,160400,29958260,6030,6030,6030,6030,0
|
|
20240927,160300,29958260,6030,6030,6030,6030,0
|
|
20240927,160200,29958260,6030,6030,6030,6030,0
|
|
20240927,160100,29958260,6030,6030,6030,6030,0
|
|
20240927,160000,29958260,6030,6030,6030,6030,0
|
|
20240927,155900,29958260,6030,6030,6030,6030,0
|
|
20240927,155800,29958260,6030,6030,6030,6030,0
|
|
20240927,155700,29958260,6030,6030,6030,6030,0
|
|
20240927,155600,29958260,6030,6030,6030,6030,0
|
|
20240927,155500,29958260,6030,6030,6030,6030,0
|
|
20240927,155400,29958260,6030,6030,6030,6030,0
|
|
20240927,155300,29958260,6030,6030,6030,6030,0
|
|
20240927,155200,29958260,6030,6030,6030,6030,0
|
|
20240927,155100,29958260,6030,6030,6030,6030,0
|
|
20240927,155000,29958260,6030,6030,6030,6030,0
|
|
20240927,154900,29958260,6030,6030,6030,6030,0
|
|
20240927,154800,29958260,6030,6030,6030,6030,0
|
|
20240927,154700,29958260,6030,6030,6030,6030,0
|
|
20240927,154600,29958260,6030,6030,6030,6030,84
|
|
20240927,154500,29958260,6030,6030,6030,6030,0
|
|
20240927,154400,29958260,6030,6030,6030,6030,0
|
|
20240927,154300,29958260,6030,6030,6030,6030,0
|
|
20240927,154200,29958260,6030,6030,6030,6030,0
|
|
20240927,154100,29958260,6030,6030,6030,6030,0
|
|
20240927,154000,29958260,6030,6030,6030,6030,0
|
|
20240927,153900,29958260,6030,6030,6030,6030,0
|
|
20240927,153800,29958260,6030,6030,6030,6030,0
|
|
20240927,153700,29958260,6030,6030,6030,6030,0
|
|
20240927,153600,29958260,6030,6030,6030,6030,0
|
|
20240927,153500,29958260,6030,6030,6030,6030,0
|
|
20240927,153400,29958260,6030,6030,6030,6030,0
|
|
20240927,153300,29958260,6030,6030,6030,6030,0
|
|
20240927,153200,29958260,6030,6030,6030,6030,0
|
|
20240927,153100,29958260,6030,6030,6030,6030,0
|
|
20240927,153000,29958260,6030,6030,6030,6030,84
|
|
20240927,152900,29451740,6030,6030,6030,6030,0
|
|
20240927,152800,29451740,6030,6030,6030,6030,0
|
|
20240927,152700,29451740,6030,6030,6030,6030,0
|
|
20240927,152600,29451740,6030,6030,6030,6030,0
|
|
20240927,152500,29451740,6030,6030,6030,6030,0
|
|
20240927,152400,29451740,6030,6030,6030,6030,0
|
|
20240927,152300,29451740,6030,6030,6030,6030,0
|
|
20240927,152200,29451740,6030,6030,6030,6030,0
|
|
20240927,152100,29451740,6030,6030,6030,6030,0
|
|
20240927,152000,29451740,6030,6030,6030,6030,0
|
|
20240927,151900,29451740,6030,6030,6030,6030,100
|
|
20240927,151800,28848740,6030,6030,6030,6030,0
|
|
20240927,151700,28848740,6030,6030,6030,6030,0
|
|
20240927,151600,28848740,6030,6030,6030,6030,1
|
|
20240927,151500,28842710,6030,6030,6030,6030,0
|
|
20240927,151400,28842710,6030,6030,6030,6030,0
|
|
20240927,151300,28842710,6030,6030,6030,6030,0
|
|
20240927,151200,28842710,6030,6030,6030,6030,0
|
|
20240927,151100,28842710,6030,6030,6030,6030,0
|
|
20240927,151000,28842710,6030,6030,6030,6030,0
|
|
20240927,150900,28842710,6030,6030,6030,6030,0
|
|
20240927,150800,28842710,6030,6030,6030,6030,0
|
|
20240927,150700,28842710,6030,6030,6030,6030,0
|
|
20240927,150600,28842710,6030,6030,6030,6030,0
|
|
20240927,150500,28842710,6030,6030,6030,6030,0
|
|
20240927,150400,28842710,6030,6030,6030,6030,0
|
|
20240927,150300,28842710,6030,6030,6030,6030,0
|
|
20240927,150200,28842710,6030,6030,6030,6030,0
|
|
20240927,150100,28842710,6030,6030,6030,6030,0
|
|
20240927,150000,28842710,6030,6030,6030,6030,0
|
|
20240927,145900,28842710,6030,6030,6030,6030,0
|
|
20240927,145800,28842710,6030,6030,6030,6030,0
|
|
20240927,145700,28842710,6030,6030,6030,6030,0
|
|
20240927,145600,28842710,6030,6030,6030,6030,0
|
|
20240927,145500,28842710,6030,6030,6030,6030,0
|
|
20240927,145400,28842710,6030,6030,6030,6030,0
|
|
20240927,145300,28842710,6030,6030,6030,6030,40
|
|
20240927,145200,28601510,6030,6030,6030,6030,0
|
|
20240927,145100,28601510,6030,6030,6030,6030,0
|
|
20240927,145000,28601510,6030,6030,6030,6030,0
|
|
20240927,144900,28601510,6030,6030,6030,6030,0
|
|
20240927,144800,28601510,6030,6030,6030,6030,0
|
|
20240927,144700,28601510,6030,6030,6030,6030,0
|
|
20240927,144600,28601510,6030,6030,6030,6030,0
|
|
20240927,144500,28601510,6030,6030,6030,6030,0
|
|
20240927,144400,28601510,6030,6030,6030,6030,0
|
|
20240927,144300,28601510,6030,6030,6030,6030,0
|
|
20240927,144200,28601510,6030,6030,6030,6030,0
|
|
20240927,144100,28601510,6030,6030,6030,6030,0
|
|
20240927,144000,28601510,6030,6030,6030,6030,0
|
|
20240927,143900,28601510,6030,6030,6030,6030,0
|
|
20240927,143800,28601510,6030,6030,6030,6030,1
|
|
20240927,143700,28595480,6010,6010,6010,6010,0
|
|
20240927,143600,28595480,6010,6010,6010,6010,0
|
|
20240927,143500,28595480,6010,6010,6010,6010,0
|
|
20240927,143400,28595480,6010,6010,6010,6010,0
|
|
20240927,143300,28595480,6010,6010,6010,6010,0
|
|
20240927,143200,28595480,6010,6010,6010,6010,0
|
|
20240927,143100,28595480,6010,6010,6010,6010,0
|
|
20240927,143000,28595480,6010,6010,6010,6010,0
|
|
20240927,142900,28595480,6010,6010,6010,6010,0
|
|
20240927,142800,28595480,6010,6010,6010,6010,0
|
|
20240927,142700,28595480,6010,6010,6010,6010,0
|
|
20240927,142600,28595480,6010,6010,6010,6010,0
|
|
20240927,142500,28595480,6010,6010,6010,6010,0
|
|
20240927,142400,28595480,6010,6010,6010,6010,0
|
|
20240927,142300,28595480,6010,6010,6010,6010,0
|
|
20240927,142200,28595480,6010,6010,6010,6010,0
|
|
20240927,142100,28595480,6010,6010,6010,6010,0
|
|
20240927,142000,28595480,6010,6010,6010,6010,0
|
|
20240927,141900,28595480,6010,6010,6010,6010,0
|
|
20240927,141800,28595480,6010,6010,6010,6010,0
|
|
20240927,141700,28595480,6010,6010,6010,6010,0
|
|
20240927,141600,28595480,6010,6010,6010,6010,1
|
|
20240927,141500,28589470,6030,6030,6030,6030,0
|
|
20240927,141400,28589470,6030,6030,6030,6030,0
|
|
20240927,141300,28589470,6030,6030,6030,6030,0
|
|
20240927,141200,28589470,6030,6030,6030,6030,0
|
|
20240927,141100,28589470,6030,6030,6030,6030,0
|
|
20240927,141000,28589470,6030,6030,6030,6030,0
|
|
20240927,140900,28589470,6030,6030,6030,6030,0
|
|
20240927,140800,28589470,6030,6030,6030,6030,0
|
|
20240927,140700,28589470,6030,6030,6030,6030,0
|
|
20240927,140600,28589470,6030,6030,6030,6030,1
|
|
20240927,140500,28583440,6020,6020,6020,6020,0
|
|
20240927,140400,28583440,6020,6020,6020,6020,0
|
|
20240927,140300,28583440,6020,6020,6020,6020,0
|
|
20240927,140200,28583440,6020,6020,6020,6020,89
|
|
20240927,140100,28047660,6020,6020,6020,6020,0
|
|
20240927,140000,28047660,6020,6020,6020,6020,0
|
|
20240927,135900,28047660,6020,6020,6020,6020,0
|
|
20240927,135800,28047660,6020,6020,6020,6020,0
|
|
20240927,135700,28047660,6020,6020,6020,6020,0
|
|
20240927,135600,28047660,6020,6020,6020,6020,1
|
|
20240927,135500,28041640,6040,6040,6040,6040,0
|
|
20240927,135400,28041640,6040,6040,6040,6040,0
|
|
20240927,135300,28041640,6040,6040,6040,6040,0
|
|
20240927,135200,28041640,6040,6040,6040,6040,0
|
|
20240927,135100,28041640,6040,6040,6040,6040,0
|
|
20240927,135000,28041640,6040,6040,6040,6040,0
|
|
20240927,134900,28041640,6040,6040,6040,6040,0
|
|
20240927,134800,28041640,6040,6040,6040,6040,0
|
|
20240927,134700,28041640,6040,6040,6040,6040,0
|
|
20240927,134600,28041640,6040,6040,6040,6040,0
|
|
20240927,134500,28041640,6040,6040,6040,6040,0
|
|
20240927,134400,28041640,6040,6040,6040,6040,0
|
|
20240927,134300,28041640,6040,6040,6040,6040,0
|
|
20240927,134200,28041640,6040,6040,6040,6040,0
|
|
20240927,134100,28041640,6040,6040,6040,6040,0
|
|
20240927,134000,28041640,6040,6040,6040,6040,0
|
|
20240927,133900,28041640,6040,6040,6040,6040,0
|
|
20240927,133800,28041640,6040,6040,6040,6040,0
|
|
20240927,133700,28041640,6040,6040,6040,6040,0
|
|
20240927,133600,28041640,6040,6040,6040,6040,0
|
|
20240927,133500,28041640,6040,6040,6040,6040,0
|
|
20240927,133400,28041640,6040,6040,6040,6040,0
|
|
20240927,133300,28041640,6040,6040,6040,6040,0
|
|
20240927,133200,28041640,6040,6040,6040,6040,0
|
|
20240927,133100,28041640,6040,6040,6040,6040,0
|
|
20240927,133000,28041640,6040,6040,6040,6040,0
|
|
20240927,132900,28041640,6040,6040,6040,6040,0
|
|
20240927,132800,28041640,6040,6040,6040,6040,0
|
|
20240927,132700,28041640,6040,6040,6040,6040,0
|
|
20240927,132600,28041640,6040,6040,6040,6040,0
|
|
20240927,132500,28041640,6040,6040,6040,6040,0
|
|
20240927,132400,28041640,6040,6030,6040,6030,320
|
|
20240927,132300,26108990,6030,6030,6030,6030,0
|
|
20240927,132200,26108990,6030,6030,6030,6030,0
|
|
20240927,132100,26108990,6030,6030,6030,6030,0
|
|
20240927,132000,26108990,6030,6030,6030,6030,0
|
|
20240927,131900,26108990,6030,6030,6030,6030,1
|
|
20240927,131800,26102960,6020,6020,6020,6020,0
|
|
20240927,131700,26102960,6020,6020,6020,6020,0
|
|
20240927,131600,26102960,6020,6020,6020,6020,0
|
|
20240927,131500,26102960,6020,6020,6020,6020,0
|
|
20240927,131400,26102960,6020,6020,6020,6020,0
|
|
20240927,131300,26102960,6020,6020,6020,6020,0
|
|
20240927,131200,26102960,6020,6020,6020,6020,0
|
|
20240927,131100,26102960,6020,6020,6020,6020,0
|
|
20240927,131000,26102960,6020,6020,6020,6020,28
|
|
20240927,130900,25934400,6020,6020,6020,6020,58
|
|
20240927,130800,25585240,6020,6020,6020,6020,0
|
|
20240927,130700,25585240,6020,6020,6020,6020,0
|
|
20240927,130600,25585240,6020,6020,6020,6020,0
|
|
20240927,130500,25585240,6020,6020,6020,6020,0
|
|
20240927,130400,25585240,6020,6020,6020,6020,0
|
|
20240927,130300,25585240,6020,6020,6020,6020,0
|
|
20240927,130200,25585240,6020,6020,6020,6020,0
|
|
20240927,130100,25585240,6020,6020,6020,6020,0
|
|
20240927,130000,25585240,6020,6020,6020,6020,0
|
|
20240927,125900,25585240,6020,6020,6020,6020,1
|
|
20240927,125800,25579220,6030,6030,6030,6030,1
|
|
20240927,125700,25573190,6020,6020,6020,6020,0
|
|
20240927,125600,25573190,6020,6020,6020,6020,0
|
|
20240927,125500,25573190,6020,6020,6020,6020,0
|
|
20240927,125400,25573190,6020,6020,6020,6020,13
|
|
20240927,125300,25494930,6030,6020,6030,6020,3
|
|
20240927,125200,25476860,6030,6030,6030,6030,0
|
|
20240927,125100,25476860,6030,6030,6030,6030,0
|
|
20240927,125000,25476860,6030,6030,6030,6030,0
|
|
20240927,124900,25476860,6030,6030,6030,6030,1
|
|
20240927,124800,25470830,6030,6030,6030,6030,1
|
|
20240927,124700,25464800,6020,6020,6020,6020,0
|
|
20240927,124600,25464800,6020,6020,6020,6020,17
|
|
20240927,124500,25362460,6030,6030,6030,6030,0
|
|
20240927,124400,25362460,6030,6030,6030,6030,0
|
|
20240927,124300,25362460,6030,6030,6030,6030,0
|
|
20240927,124200,25362460,6030,6030,6030,6030,0
|
|
20240927,124100,25362460,6030,6030,6030,6030,0
|
|
20240927,124000,25362460,6030,6030,6030,6030,0
|
|
20240927,123900,25362460,6030,6030,6030,6030,0
|
|
20240927,123800,25362460,6030,6030,6030,6030,0
|
|
20240927,123700,25362460,6030,6030,6030,6030,0
|
|
20240927,123600,25362460,6030,6030,6030,6030,0
|
|
20240927,123500,25362460,6030,6030,6030,6030,0
|
|
20240927,123400,25362460,6030,6030,6030,6030,0
|
|
20240927,123300,25362460,6030,6030,6030,6030,0
|
|
20240927,123200,25362460,6030,6020,6030,6020,34
|
|
20240927,123100,25157770,6030,6030,6030,6030,0
|
|
20240927,123000,25157770,6030,6030,6030,6030,0
|
|
20240927,122900,25157770,6030,6030,6030,6030,0
|
|
20240927,122800,25157770,6030,6030,6030,6030,0
|
|
20240927,122700,25157770,6030,6030,6030,6030,0
|
|
20240927,122600,25157770,6030,6030,6030,6030,0
|
|
20240927,122500,25157770,6030,6030,6030,6030,0
|
|
20240927,122400,25157770,6030,6030,6030,6030,0
|
|
20240927,122300,25157770,6030,6030,6030,6030,0
|
|
20240927,122200,25157770,6030,6030,6030,6030,0
|
|
20240927,122100,25157770,6030,6030,6030,6030,0
|
|
20240927,122000,25157770,6030,6030,6030,6030,0
|
|
20240927,121900,25157770,6030,6030,6030,6030,0
|
|
20240927,121800,25157770,6030,6030,6030,6030,0
|
|
20240927,121700,25157770,6030,6030,6030,6030,0
|
|
20240927,121600,25157770,6030,6030,6030,6030,0
|
|
20240927,121500,25157770,6030,6030,6030,6030,0
|
|
20240927,121400,25157770,6030,6030,6030,6030,0
|
|
20240927,121300,25157770,6030,6030,6030,6030,0
|
|
20240927,121200,25157770,6030,6030,6030,6030,83
|
|
20240927,121100,24657280,6030,6030,6030,6030,0
|
|
20240927,121000,24657280,6030,6010,6030,6010,77
|
|
20240927,120900,24193570,6020,6020,6020,6020,387
|
|
20240927,120800,21863830,6020,6020,6020,6020,0
|
|
20240927,120700,21863830,6020,6020,6020,6020,0
|
|
20240927,120600,21863830,6020,6020,6020,6020,0
|
|
20240927,120500,21863830,6020,6020,6020,6020,0
|
|
20240927,120400,21863830,6020,6020,6020,6020,0
|
|
20240927,120300,21863830,6020,6020,6020,6020,0
|
|
20240927,120200,21863830,6020,6020,6020,6020,0
|
|
20240927,120100,21863830,6020,6020,6020,6020,0
|
|
20240927,120000,21863830,6020,6020,6020,6020,1
|
|
20240927,115900,21857810,6020,6020,6020,6020,0
|
|
20240927,115800,21857810,6020,6020,6020,6020,0
|
|
20240927,115700,21857810,6020,6020,6020,6020,0
|
|
20240927,115600,21857810,6020,6020,6020,6020,46
|
|
20240927,115500,21580890,6020,6020,6020,6020,0
|
|
20240927,115400,21580890,6020,6020,6020,6020,0
|
|
20240927,115300,21580890,6020,6020,6020,6020,0
|
|
20240927,115200,21580890,6020,6020,6020,6020,0
|
|
20240927,115100,21580890,6020,6020,6020,6020,0
|
|
20240927,115000,21580890,6020,6020,6020,6020,0
|
|
20240927,114900,21580890,6020,6020,6020,6020,0
|
|
20240927,114800,21580890,6020,6020,6020,6020,0
|
|
20240927,114700,21580890,6020,6020,6020,6020,0
|
|
20240927,114600,21580890,6020,6020,6020,6020,0
|
|
20240927,114500,21580890,6020,6020,6020,6020,0
|
|
20240927,114400,21580890,6020,6020,6020,6020,0
|
|
20240927,114300,21580890,6020,6020,6020,6020,0
|
|
20240927,114200,21580890,6020,6020,6020,6020,0
|
|
20240927,114100,21580890,6020,6020,6020,6020,0
|
|
20240927,114000,21580890,6020,6020,6020,6020,0
|
|
20240927,113900,21580890,6020,6020,6020,6020,0
|
|
20240927,113800,21580890,6020,6020,6020,6020,0
|
|
20240927,113700,21580890,6020,6020,6020,6020,1
|
|
20240927,113600,21574870,6010,6010,6010,6010,0
|
|
20240927,113500,21574870,6010,6010,6010,6010,0
|
|
20240927,113400,21574870,6010,6010,6010,6010,0
|
|
20240927,113300,21574870,6010,6010,6010,6010,0
|
|
20240927,113200,21574870,6010,6010,6010,6010,0
|
|
20240927,113100,21574870,6010,6010,6010,6010,0
|
|
20240927,113000,21574870,6010,6010,6010,6010,5
|
|
20240927,112900,21544820,6020,6020,6020,6020,0
|
|
20240927,112800,21544820,6020,6020,6020,6020,0
|
|
20240927,112700,21544820,6020,6020,6020,6020,0
|
|
20240927,112600,21544820,6020,6020,6020,6020,0
|
|
20240927,112500,21544820,6020,6020,6020,6020,19
|
|
20240927,112400,21430440,6020,6020,6020,6020,0
|
|
20240927,112300,21430440,6020,6020,6020,6020,1
|
|
20240927,112200,21424420,6020,6020,6020,6020,7
|
|
20240927,112100,21382280,6020,6020,6020,6020,1
|
|
20240927,112000,21376260,6020,6020,6020,6020,0
|
|
20240927,111900,21376260,6020,6030,6030,6020,1174
|
|
20240927,111800,14308770,6060,6060,6060,6060,0
|
|
20240927,111700,14308770,6060,6040,6060,6030,39
|
|
20240927,111600,14073260,6040,6060,6060,6040,9
|
|
20240927,111500,14018880,6050,6060,6060,6050,399
|
|
20240927,111400,11601070,6070,6070,6070,6070,0
|
|
20240927,111300,11601070,6070,6070,6070,6070,27
|
|
20240927,111200,11437180,6080,6080,6080,6080,0
|
|
20240927,111100,11437180,6080,6050,6080,6050,285
|
|
20240927,111000,9711980,6050,6030,6050,6030,49
|
|
20240927,110900,9416100,6030,6030,6030,6030,73
|
|
20240927,110800,8975910,6040,6040,6040,6040,0
|
|
20240927,110700,8975910,6040,6040,6040,6040,0
|
|
20240927,110600,8975910,6040,6010,6040,6010,365
|
|
20240927,110500,6780990,6010,6010,6010,6010,0
|
|
20240927,110400,6780990,6010,6010,6010,6010,0
|
|
20240927,110300,6780990,6010,6010,6010,6010,0
|
|
20240927,110200,6780990,6010,6010,6010,6010,0
|
|
20240927,110100,6780990,6010,6010,6010,6010,0
|
|
20240927,110000,6780990,6010,6010,6010,6010,0
|
|
20240927,105900,6780990,6010,6010,6010,6010,0
|
|
20240927,105800,6780990,6010,6010,6010,6010,0
|
|
20240927,105700,6780990,6010,6010,6010,6010,0
|
|
20240927,105600,6780990,6010,6010,6010,6010,0
|
|
20240927,105500,6780990,6010,6010,6010,6010,299
|
|
20240927,105400,4984000,6010,6010,6010,6010,1
|
|
20240927,105300,4977990,6000,6000,6000,6000,0
|
|
20240927,105200,4977990,6000,6000,6000,6000,7
|
|
20240927,105100,4935990,6000,6000,6000,6000,0
|
|
20240927,105000,4935990,6000,6000,6000,6000,0
|
|
20240927,104900,4935990,6000,6000,6000,6000,1
|
|
20240927,104800,4929990,6000,6000,6000,6000,0
|
|
20240927,104700,4929990,6000,6000,6000,6000,0
|
|
20240927,104600,4929990,6000,6000,6000,6000,0
|
|
20240927,104500,4929990,6000,6000,6000,6000,0
|
|
20240927,104400,4929990,6000,6000,6000,6000,0
|
|
20240927,104300,4929990,6000,6000,6000,6000,0
|
|
20240927,104200,4929990,6000,6000,6000,6000,0
|
|
20240927,104100,4929990,6000,6000,6000,6000,0
|
|
20240927,104000,4929990,6000,6000,6000,6000,0
|
|
20240927,103900,4929990,6000,6000,6000,6000,0
|
|
20240927,103800,4929990,6000,5990,6000,5990,125
|
|
20240927,103700,4180990,6000,6000,6000,6000,0
|
|
20240927,103600,4180990,6000,6000,6000,6000,0
|
|
20240927,103500,4180990,6000,6000,6000,6000,0
|
|
20240927,103400,4180990,6000,6000,6000,6000,0
|
|
20240927,103300,4180990,6000,6000,6000,6000,0
|
|
20240927,103200,4180990,6000,6000,6000,6000,0
|
|
20240927,103100,4180990,6000,6000,6000,6000,0
|
|
20240927,103000,4180990,6000,6000,6000,6000,0
|
|
20240927,102900,4180990,6000,6000,6000,6000,0
|
|
20240927,102800,4180990,6000,6000,6000,6000,0
|
|
20240927,102700,4180990,6000,6000,6000,6000,0
|
|
20240927,102600,4180990,6000,6000,6000,6000,0
|
|
20240927,102500,4180990,6000,6000,6000,6000,20
|
|
20240927,102400,4060990,6000,6000,6000,6000,0
|
|
20240927,102300,4060990,6000,6000,6000,6000,0
|
|
20240927,102200,4060990,6000,6000,6000,6000,0
|
|
20240927,102100,4060990,6000,6000,6000,6000,0
|
|
20240927,102000,4060990,6000,6000,6000,6000,0
|
|
20240927,101900,4060990,6000,6000,6000,6000,0
|
|
20240927,101800,4060990,6000,6000,6000,6000,0
|
|
20240927,101700,4060990,6000,6000,6000,6000,0
|
|
20240927,101600,4060990,6000,6000,6000,6000,0
|
|
20240927,101500,4060990,6000,6000,6000,6000,0
|
|
20240927,101400,4060990,6000,6000,6000,6000,0
|
|
20240927,101300,4060990,6000,6000,6000,6000,0
|
|
20240927,101200,4060990,6000,6000,6000,6000,0
|
|
20240927,101100,4060990,6000,6000,6000,6000,0
|
|
20240927,101000,4060990,6000,5990,6000,5990,28
|
|
20240927,100900,3893260,6000,6000,6000,6000,0
|
|
20240927,100800,3893260,6000,6000,6000,6000,0
|
|
20240927,100700,3893260,6000,6000,6000,6000,0
|
|
20240927,100600,3893260,6000,6000,6000,6000,0
|
|
20240927,100500,3893260,6000,6000,6000,6000,0
|
|
20240927,100400,3893260,6000,6000,6000,6000,0
|
|
20240927,100300,3893260,6000,6000,6000,6000,0
|
|
20240927,100200,3893260,6000,6000,6000,6000,0
|
|
20240927,100100,3893260,6000,6000,6000,6000,0
|
|
20240927,100000,3893260,6000,6000,6000,6000,1
|
|
20240927,095900,3887260,5990,5990,5990,5990,76
|
|
20240927,095800,3432020,6000,6000,6000,6000,0
|
|
20240927,095700,3432020,6000,6000,6000,6000,0
|
|
20240927,095600,3432020,6000,6000,6000,6000,0
|
|
20240927,095500,3432020,6000,6000,6000,6000,0
|
|
20240927,095400,3432020,6000,6000,6000,6000,0
|
|
20240927,095300,3432020,6000,6000,6000,6000,0
|
|
20240927,095200,3432020,6000,6000,6000,6000,0
|
|
20240927,095100,3432020,6000,6000,6000,6000,0
|
|
20240927,095000,3432020,6000,6000,6000,6000,0
|
|
20240927,094900,3432020,6000,6000,6000,6000,0
|
|
20240927,094800,3432020,6000,6000,6000,6000,0
|
|
20240927,094700,3432020,6000,6000,6000,6000,0
|
|
20240927,094600,3432020,6000,6000,6000,6000,0
|
|
20240927,094500,3432020,6000,6000,6000,6000,0
|
|
20240927,094400,3432020,6000,6000,6000,6000,0
|
|
20240927,094300,3432020,6000,6000,6000,6000,0
|
|
20240927,094200,3432020,6000,6000,6000,6000,0
|
|
20240927,094100,3432020,6000,6000,6000,6000,0
|
|
20240927,094000,3432020,6000,6000,6000,6000,1
|
|
20240927,093900,3426020,6000,6000,6000,6000,0
|
|
20240927,093800,3426020,6000,6000,6000,6000,0
|
|
20240927,093700,3426020,6000,6000,6000,6000,0
|
|
20240927,093600,3426020,6000,6000,6000,6000,0
|
|
20240927,093500,3426020,6000,6000,6000,6000,0
|
|
20240927,093400,3426020,6000,6000,6000,6000,15
|
|
20240927,093300,3336020,6010,6010,6010,6010,0
|
|
20240927,093200,3336020,6010,6000,6010,6000,391
|
|
20240927,093100,989270,6010,6010,6010,6010,0
|
|
20240927,093000,989270,6010,6010,6010,6010,1
|
|
20240927,092900,983260,6010,6010,6010,6010,0
|
|
20240927,092800,983260,6010,6010,6010,6010,0
|
|
20240927,092700,983260,6010,6010,6010,6010,0
|
|
20240927,092600,983260,6010,6010,6010,6010,0
|
|
20240927,092500,983260,6010,6010,6010,6010,0
|
|
20240927,092400,983260,6010,6000,6010,6000,80
|
|
20240927,092300,503110,6010,6010,6010,6010,0
|
|
20240927,092200,503110,6010,6010,6010,6010,0
|
|
20240927,092100,503110,6010,6010,6010,6010,0
|
|
20240927,092000,503110,6010,6000,6010,6000,3
|
|
20240927,091900,485100,6010,6010,6010,6010,0
|
|
20240927,091800,485100,6010,5990,6010,5990,41
|
|
20240927,091700,239110,5990,5990,5990,5990,0
|
|
20240927,091600,239110,5990,5990,5990,5990,0
|
|
20240927,091500,239110,5990,5990,5990,5990,0
|
|
20240927,091400,239110,5990,5990,5990,5990,0
|
|
20240927,091300,239110,5990,5990,5990,5990,0
|
|
20240927,091200,239110,5990,5990,5990,5990,0
|
|
20240927,091100,239110,5990,5990,5990,5990,0
|
|
20240927,091000,239110,5990,5970,5990,5970,33
|
|
20240927,090900,42000,6000,6000,6000,6000,0
|
|
20240927,090800,42000,6000,6000,6000,6000,0
|
|
20240927,090700,42000,6000,6000,6000,6000,0
|
|
20240927,090600,42000,6000,6000,6000,6000,0
|
|
20240927,090500,42000,6000,6000,6000,6000,0
|
|
20240927,090400,42000,6000,6000,6000,6000,0
|
|
20240927,090300,42000,6000,6000,6000,6000,0
|
|
20240927,090200,42000,6000,6000,6000,6000,0
|
|
20240927,090100,42000,6000,6000,6000,6000,0
|
|
20240927,090000,42000,6000,6000,6000,6000,7
|