634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,193100,362387120,6970,6970,6970,6970,1118
|
|
20240927,193000,362387120,6970,6970,6970,6970,0
|
|
20240927,192900,362387120,6970,6970,6970,6970,0
|
|
20240927,192800,362387120,6970,6970,6970,6970,0
|
|
20240927,192700,362387120,6970,6970,6970,6970,0
|
|
20240927,192600,362387120,6970,6970,6970,6970,0
|
|
20240927,192500,362387120,6970,6970,6970,6970,0
|
|
20240927,192400,362387120,6970,6970,6970,6970,0
|
|
20240927,192300,362387120,6970,6970,6970,6970,0
|
|
20240927,192200,362387120,6970,6970,6970,6970,0
|
|
20240927,192100,362387120,6970,6970,6970,6970,0
|
|
20240927,192000,362387120,6970,6970,6970,6970,0
|
|
20240927,191900,362387120,6970,6970,6970,6970,0
|
|
20240927,191800,362387120,6970,6970,6970,6970,0
|
|
20240927,191700,362387120,6970,6970,6970,6970,0
|
|
20240927,191600,362387120,6970,6970,6970,6970,0
|
|
20240927,191500,362387120,6970,6970,6970,6970,0
|
|
20240927,191400,362387120,6970,6970,6970,6970,0
|
|
20240927,191300,362387120,6970,6970,6970,6970,0
|
|
20240927,191200,362387120,6970,6970,6970,6970,0
|
|
20240927,191100,362387120,6970,6970,6970,6970,0
|
|
20240927,191000,362387120,6970,6970,6970,6970,0
|
|
20240927,190900,362387120,6970,6970,6970,6970,0
|
|
20240927,190800,362387120,6970,6970,6970,6970,0
|
|
20240927,190700,362387120,6970,6970,6970,6970,0
|
|
20240927,190600,362387120,6970,6970,6970,6970,0
|
|
20240927,190500,362387120,6970,6970,6970,6970,0
|
|
20240927,190400,362387120,6970,6970,6970,6970,0
|
|
20240927,190300,362387120,6970,6970,6970,6970,0
|
|
20240927,190200,362387120,6970,6970,6970,6970,0
|
|
20240927,190100,362387120,6970,6970,6970,6970,1118
|
|
20240927,190000,362387120,6970,6970,6970,6970,0
|
|
20240927,185900,362387120,6970,6970,6970,6970,0
|
|
20240927,185800,362387120,6970,6970,6970,6970,0
|
|
20240927,185700,362387120,6970,6970,6970,6970,0
|
|
20240927,185600,362387120,6970,6970,6970,6970,0
|
|
20240927,185500,362387120,6970,6970,6970,6970,0
|
|
20240927,185400,362387120,6970,6970,6970,6970,0
|
|
20240927,185300,362387120,6970,6970,6970,6970,0
|
|
20240927,185200,362387120,6970,6970,6970,6970,0
|
|
20240927,185100,362387120,6970,6970,6970,6970,0
|
|
20240927,185000,362387120,6970,6970,6970,6970,0
|
|
20240927,184900,362387120,6970,6970,6970,6970,0
|
|
20240927,184800,362387120,6970,6970,6970,6970,0
|
|
20240927,184700,362387120,6970,6970,6970,6970,0
|
|
20240927,184600,362387120,6970,6970,6970,6970,0
|
|
20240927,184500,362387120,6970,6970,6970,6970,0
|
|
20240927,184400,362387120,6970,6970,6970,6970,0
|
|
20240927,184300,362387120,6970,6970,6970,6970,0
|
|
20240927,184200,362387120,6970,6970,6970,6970,0
|
|
20240927,184100,362387120,6970,6970,6970,6970,0
|
|
20240927,184000,362387120,6970,6970,6970,6970,0
|
|
20240927,183900,362387120,6970,6970,6970,6970,0
|
|
20240927,183800,362387120,6970,6970,6970,6970,0
|
|
20240927,183700,362387120,6970,6970,6970,6970,0
|
|
20240927,183600,362387120,6970,6970,6970,6970,0
|
|
20240927,183500,362387120,6970,6970,6970,6970,0
|
|
20240927,183400,362387120,6970,6970,6970,6970,0
|
|
20240927,183300,362387120,6970,6970,6970,6970,0
|
|
20240927,183200,362387120,6970,6970,6970,6970,0
|
|
20240927,183100,362387120,6970,6970,6970,6970,1118
|
|
20240927,183000,362387120,6970,6970,6970,6970,0
|
|
20240927,182900,362387120,6970,6970,6970,6970,0
|
|
20240927,182800,362387120,6970,6970,6970,6970,0
|
|
20240927,182700,362387120,6970,6970,6970,6970,0
|
|
20240927,182600,362387120,6970,6970,6970,6970,0
|
|
20240927,182500,362387120,6970,6970,6970,6970,0
|
|
20240927,182400,362387120,6970,6970,6970,6970,0
|
|
20240927,182300,362387120,6970,6970,6970,6970,0
|
|
20240927,182200,362387120,6970,6970,6970,6970,0
|
|
20240927,182100,362387120,6970,6970,6970,6970,0
|
|
20240927,182000,362387120,6970,6970,6970,6970,0
|
|
20240927,181900,362387120,6970,6970,6970,6970,0
|
|
20240927,181800,362387120,6970,6970,6970,6970,0
|
|
20240927,181700,362387120,6970,6970,6970,6970,0
|
|
20240927,181600,362387120,6970,6970,6970,6970,0
|
|
20240927,181500,362387120,6970,6970,6970,6970,0
|
|
20240927,181400,362387120,6970,6970,6970,6970,0
|
|
20240927,181300,362387120,6970,6970,6970,6970,0
|
|
20240927,181200,362387120,6970,6970,6970,6970,0
|
|
20240927,181100,362387120,6970,6970,6970,6970,0
|
|
20240927,181000,362387120,6970,6970,6970,6970,0
|
|
20240927,180900,362387120,6970,6970,6970,6970,0
|
|
20240927,180800,362387120,6970,6970,6970,6970,0
|
|
20240927,180700,362387120,6970,6970,6970,6970,0
|
|
20240927,180600,362387120,6970,6970,6970,6970,0
|
|
20240927,180500,362387120,6970,6970,6970,6970,0
|
|
20240927,180400,362387120,6970,6970,6970,6970,0
|
|
20240927,180300,362387120,6970,6970,6970,6970,0
|
|
20240927,180200,362387120,6970,6970,6970,6970,0
|
|
20240927,180100,362387120,6970,6970,6970,6970,1118
|
|
20240927,180000,362387120,6970,6970,6970,6970,0
|
|
20240927,175900,362387120,6970,6970,6970,6970,0
|
|
20240927,175800,362387120,6970,6970,6970,6970,0
|
|
20240927,175700,362387120,6970,6970,6970,6970,0
|
|
20240927,175600,362387120,6970,6970,6970,6970,0
|
|
20240927,175500,362387120,6970,6970,6970,6970,0
|
|
20240927,175400,362387120,6970,6970,6970,6970,0
|
|
20240927,175300,362387120,6970,6970,6970,6970,0
|
|
20240927,175200,362387120,6970,6970,6970,6970,0
|
|
20240927,175100,362387120,6970,6970,6970,6970,0
|
|
20240927,175000,362387120,6970,6970,6970,6970,0
|
|
20240927,174900,362387120,6970,6970,6970,6970,0
|
|
20240927,174800,362387120,6970,6970,6970,6970,0
|
|
20240927,174700,362387120,6970,6970,6970,6970,0
|
|
20240927,174600,362387120,6970,6970,6970,6970,0
|
|
20240927,174500,362387120,6970,6970,6970,6970,0
|
|
20240927,174400,362387120,6970,6970,6970,6970,0
|
|
20240927,174300,362387120,6970,6970,6970,6970,0
|
|
20240927,174200,362387120,6970,6970,6970,6970,0
|
|
20240927,174100,362387120,6970,6970,6970,6970,0
|
|
20240927,174000,362387120,6970,6970,6970,6970,0
|
|
20240927,173900,362387120,6970,6970,6970,6970,0
|
|
20240927,173800,362387120,6970,6970,6970,6970,0
|
|
20240927,173700,362387120,6970,6970,6970,6970,0
|
|
20240927,173600,362387120,6970,6970,6970,6970,0
|
|
20240927,173500,362387120,6970,6970,6970,6970,0
|
|
20240927,173400,362387120,6970,6970,6970,6970,0
|
|
20240927,173300,362387120,6970,6970,6970,6970,0
|
|
20240927,173200,362387120,6970,6970,6970,6970,0
|
|
20240927,173100,362387120,6970,6970,6970,6970,1118
|
|
20240927,173000,362387120,6970,6970,6970,6970,0
|
|
20240927,172900,362387120,6970,6970,6970,6970,0
|
|
20240927,172800,362387120,6970,6970,6970,6970,0
|
|
20240927,172700,362387120,6970,6970,6970,6970,0
|
|
20240927,172600,362387120,6970,6970,6970,6970,0
|
|
20240927,172500,362387120,6970,6970,6970,6970,0
|
|
20240927,172400,362387120,6970,6970,6970,6970,0
|
|
20240927,172300,362387120,6970,6970,6970,6970,0
|
|
20240927,172200,362387120,6970,6970,6970,6970,0
|
|
20240927,172100,362387120,6970,6970,6970,6970,0
|
|
20240927,172000,362387120,6970,6970,6970,6970,0
|
|
20240927,171900,362387120,6970,6970,6970,6970,0
|
|
20240927,171800,362387120,6970,6970,6970,6970,0
|
|
20240927,171700,362387120,6970,6970,6970,6970,0
|
|
20240927,171600,362387120,6970,6970,6970,6970,0
|
|
20240927,171500,362387120,6970,6970,6970,6970,0
|
|
20240927,171400,362387120,6970,6970,6970,6970,0
|
|
20240927,171300,362387120,6970,6970,6970,6970,0
|
|
20240927,171200,362387120,6970,6970,6970,6970,0
|
|
20240927,171100,362387120,6970,6970,6970,6970,0
|
|
20240927,171000,362387120,6970,6970,6970,6970,0
|
|
20240927,170900,362387120,6970,6970,6970,6970,0
|
|
20240927,170800,362387120,6970,6970,6970,6970,0
|
|
20240927,170700,362387120,6970,6970,6970,6970,0
|
|
20240927,170600,362387120,6970,6970,6970,6970,0
|
|
20240927,170500,362387120,6970,6970,6970,6970,0
|
|
20240927,170400,362387120,6970,6970,6970,6970,0
|
|
20240927,170300,362387120,6970,6970,6970,6970,0
|
|
20240927,170200,362387120,6970,6970,6970,6970,0
|
|
20240927,170100,362387120,6970,6970,6970,6970,1118
|
|
20240927,170000,362387120,6970,6970,6970,6970,0
|
|
20240927,165900,362387120,6970,6970,6970,6970,0
|
|
20240927,165800,362387120,6970,6970,6970,6970,0
|
|
20240927,165700,362387120,6970,6970,6970,6970,0
|
|
20240927,165600,362387120,6970,6970,6970,6970,0
|
|
20240927,165500,362387120,6970,6970,6970,6970,0
|
|
20240927,165400,362387120,6970,6970,6970,6970,0
|
|
20240927,165300,362387120,6970,6970,6970,6970,0
|
|
20240927,165200,362387120,6970,6970,6970,6970,0
|
|
20240927,165100,362387120,6970,6970,6970,6970,0
|
|
20240927,165000,362387120,6970,6970,6970,6970,0
|
|
20240927,164900,362387120,6970,6970,6970,6970,0
|
|
20240927,164800,362387120,6970,6970,6970,6970,0
|
|
20240927,164700,362387120,6970,6970,6970,6970,0
|
|
20240927,164600,362387120,6970,6970,6970,6970,0
|
|
20240927,164500,362387120,6970,6970,6970,6970,0
|
|
20240927,164400,362387120,6970,6970,6970,6970,0
|
|
20240927,164300,362387120,6970,6970,6970,6970,0
|
|
20240927,164200,362387120,6970,6970,6970,6970,0
|
|
20240927,164100,362387120,6970,6970,6970,6970,0
|
|
20240927,164000,362387120,6970,6970,6970,6970,0
|
|
20240927,163900,362387120,6970,6970,6970,6970,0
|
|
20240927,163800,362387120,6970,6970,6970,6970,0
|
|
20240927,163700,362387120,6970,6970,6970,6970,0
|
|
20240927,163600,362387120,6970,6970,6970,6970,0
|
|
20240927,163500,362387120,6970,6970,6970,6970,0
|
|
20240927,163400,362387120,6970,6970,6970,6970,0
|
|
20240927,163300,362387120,6970,6970,6970,6970,0
|
|
20240927,163200,362387120,6970,6970,6970,6970,0
|
|
20240927,163100,362387120,6970,6970,6970,6970,1118
|
|
20240927,163000,362387120,6970,6970,6970,6970,0
|
|
20240927,162900,362387120,6970,6970,6970,6970,0
|
|
20240927,162800,362387120,6970,6970,6970,6970,0
|
|
20240927,162700,362387120,6970,6970,6970,6970,0
|
|
20240927,162600,362387120,6970,6970,6970,6970,0
|
|
20240927,162500,362387120,6970,6970,6970,6970,0
|
|
20240927,162400,362387120,6970,6970,6970,6970,0
|
|
20240927,162300,362387120,6970,6970,6970,6970,0
|
|
20240927,162200,362387120,6970,6970,6970,6970,0
|
|
20240927,162100,362387120,6970,6970,6970,6970,0
|
|
20240927,162000,362387120,6970,6970,6970,6970,0
|
|
20240927,161900,362387120,6970,6970,6970,6970,0
|
|
20240927,161800,362387120,6970,6970,6970,6970,0
|
|
20240927,161700,362387120,6970,6970,6970,6970,0
|
|
20240927,161600,362387120,6970,6970,6970,6970,0
|
|
20240927,161500,362387120,6970,6970,6970,6970,0
|
|
20240927,161400,362387120,6970,6970,6970,6970,0
|
|
20240927,161300,362387120,6970,6970,6970,6970,0
|
|
20240927,161200,362387120,6970,6970,6970,6970,0
|
|
20240927,161100,362387120,6970,6970,6970,6970,0
|
|
20240927,161000,362387120,6970,6970,6970,6970,0
|
|
20240927,160900,362387120,6970,6970,6970,6970,0
|
|
20240927,160800,362387120,6970,6970,6970,6970,0
|
|
20240927,160700,362387120,6970,6970,6970,6970,0
|
|
20240927,160600,362387120,6970,6970,6970,6970,0
|
|
20240927,160500,362387120,6970,6970,6970,6970,0
|
|
20240927,160400,362387120,6970,6970,6970,6970,0
|
|
20240927,160300,362387120,6970,6970,6970,6970,0
|
|
20240927,160200,362387120,6970,6970,6970,6970,0
|
|
20240927,160100,362387120,6970,6970,6970,6970,1118
|
|
20240927,160000,362387120,6970,6970,6970,6970,0
|
|
20240927,155900,362387120,6970,6970,6970,6970,0
|
|
20240927,155800,362387120,6970,6970,6970,6970,0
|
|
20240927,155700,362387120,6970,6970,6970,6970,0
|
|
20240927,155600,362387120,6970,6970,6970,6970,0
|
|
20240927,155500,362387120,6970,6970,6970,6970,0
|
|
20240927,155400,362387120,6970,6970,6970,6970,0
|
|
20240927,155300,362387120,6970,6970,6970,6970,0
|
|
20240927,155200,362387120,6970,6970,6970,6970,0
|
|
20240927,155100,362387120,6970,6970,6970,6970,0
|
|
20240927,155000,362387120,6970,6970,6970,6970,0
|
|
20240927,154900,362387120,6970,6970,6970,6970,0
|
|
20240927,154800,362387120,6970,6970,6970,6970,0
|
|
20240927,154700,362387120,6970,6970,6970,6970,0
|
|
20240927,154600,362387120,6970,6970,6970,6970,0
|
|
20240927,154500,362387120,6970,6970,6970,6970,0
|
|
20240927,154400,362387120,6970,6970,6970,6970,0
|
|
20240927,154300,362387120,6970,6970,6970,6970,0
|
|
20240927,154200,362387120,6970,6970,6970,6970,0
|
|
20240927,154100,362387120,6970,6970,6970,6970,0
|
|
20240927,154000,362387120,6970,6970,6970,6970,0
|
|
20240927,153900,362387120,6970,6970,6970,6970,0
|
|
20240927,153800,362387120,6970,6970,6970,6970,0
|
|
20240927,153700,362387120,6970,6970,6970,6970,0
|
|
20240927,153600,362387120,6970,6970,6970,6970,0
|
|
20240927,153500,362387120,6970,6970,6970,6970,0
|
|
20240927,153400,362387120,6970,6970,6970,6970,0
|
|
20240927,153300,362387120,6970,6970,6970,6970,0
|
|
20240927,153200,362387120,6970,6970,6970,6970,0
|
|
20240927,153100,362387120,6970,6970,6970,6970,1118
|
|
20240927,153000,362387120,6970,6970,6970,6970,1118
|
|
20240927,152900,354594660,6970,6970,6970,6970,0
|
|
20240927,152800,354594660,6970,6970,6970,6970,0
|
|
20240927,152700,354594660,6970,6970,6970,6970,0
|
|
20240927,152600,354594660,6970,6970,6970,6970,0
|
|
20240927,152500,354594660,6970,6970,6970,6970,0
|
|
20240927,152400,354594660,6970,6970,6970,6970,0
|
|
20240927,152300,354594660,6970,6970,6970,6970,0
|
|
20240927,152200,354594660,6970,6970,6970,6970,0
|
|
20240927,152100,354594660,6970,6970,6970,6970,0
|
|
20240927,152000,354594660,6970,6970,6970,6970,0
|
|
20240927,151900,354594660,6970,6980,6980,6970,191
|
|
20240927,151800,353261510,6970,6980,6980,6970,202
|
|
20240927,151700,351851570,6970,6940,6970,6940,1480
|
|
20240927,151600,341574250,6980,6970,6980,6970,120
|
|
20240927,151500,340736680,6940,6950,6960,6940,3335
|
|
20240927,151400,317526450,6940,6940,6940,6940,60
|
|
20240927,151300,317110050,6950,6950,6950,6950,0
|
|
20240927,151200,317110050,6950,6950,6950,6950,500
|
|
20240927,151100,313635050,6930,6930,6930,6930,0
|
|
20240927,151000,313635050,6930,6930,6930,6930,93
|
|
20240927,150900,312990560,6950,6930,6950,6930,101
|
|
20240927,150800,312290610,6950,6950,6950,6950,1
|
|
20240927,150700,312283660,6950,6950,6950,6950,2
|
|
20240927,150600,312269760,6920,6910,6920,6910,131
|
|
20240927,150500,311364250,6920,6930,6930,6920,1377
|
|
20240927,150400,301833790,6960,6960,6960,6960,0
|
|
20240927,150300,301833790,6960,6960,6960,6960,0
|
|
20240927,150200,301833790,6960,6960,6960,6960,0
|
|
20240927,150100,301833790,6960,6960,6960,6960,0
|
|
20240927,150000,301833790,6960,6960,6960,6960,0
|
|
20240927,145900,301833790,6960,6960,6960,6960,0
|
|
20240927,145800,301833790,6960,6930,6960,6930,271
|
|
20240927,145700,299955730,6930,6930,6930,6930,0
|
|
20240927,145600,299955730,6930,6940,6940,6930,821
|
|
20240927,145500,294265610,6960,6960,6960,6960,0
|
|
20240927,145400,294265610,6960,6960,6960,6960,1
|
|
20240927,145300,294258650,6940,6940,6940,6940,0
|
|
20240927,145200,294258650,6940,6940,6940,6940,0
|
|
20240927,145100,294258650,6940,6940,6940,6940,0
|
|
20240927,145000,294258650,6940,6940,6940,6940,0
|
|
20240927,144900,294258650,6940,6940,6940,6940,1
|
|
20240927,144800,294251710,6960,6960,6960,6960,0
|
|
20240927,144700,294251710,6960,6960,6960,6960,0
|
|
20240927,144600,294251710,6960,6960,6960,6960,0
|
|
20240927,144500,294251710,6960,6960,6960,6960,0
|
|
20240927,144400,294251710,6960,6960,6960,6960,1
|
|
20240927,144300,294244750,6940,6940,6940,6940,10
|
|
20240927,144200,294175350,6940,6940,6940,6940,1
|
|
20240927,144100,294168410,6940,6940,6940,6940,105
|
|
20240927,144000,293439710,6950,6950,6950,6950,0
|
|
20240927,143900,293439710,6950,6950,6950,6950,0
|
|
20240927,143800,293439710,6950,6950,6950,6950,0
|
|
20240927,143700,293439710,6950,6950,6950,6950,0
|
|
20240927,143600,293439710,6950,6950,6950,6950,0
|
|
20240927,143500,293439710,6950,6950,6950,6950,14
|
|
20240927,143400,293342410,6950,6950,6950,6950,0
|
|
20240927,143300,293342410,6950,6950,6950,6950,202
|
|
20240927,143200,291938510,6950,6950,6950,6950,0
|
|
20240927,143100,291938510,6950,6950,6950,6950,0
|
|
20240927,143000,291938510,6950,6950,6950,6950,0
|
|
20240927,142900,291938510,6950,6950,6950,6950,1
|
|
20240927,142800,291931560,6940,6940,6940,6940,0
|
|
20240927,142700,291931560,6940,6940,6940,6940,0
|
|
20240927,142600,291931560,6940,6930,6940,6930,788
|
|
20240927,142500,286470710,6930,6930,6930,6930,0
|
|
20240927,142400,286470710,6930,6930,6930,6930,0
|
|
20240927,142300,286470710,6930,6940,6940,6930,100
|
|
20240927,142200,285777380,6940,6940,6940,6940,0
|
|
20240927,142100,285777380,6940,6940,6940,6940,1
|
|
20240927,142000,285770440,6950,6950,6950,6950,0
|
|
20240927,141900,285770440,6950,6950,6950,6950,1
|
|
20240927,141800,285763490,6940,6940,6940,6940,4
|
|
20240927,141700,285735730,6950,6950,6950,6950,0
|
|
20240927,141600,285735730,6950,6950,6950,6950,0
|
|
20240927,141500,285735730,6950,6950,6950,6950,0
|
|
20240927,141400,285735730,6950,6950,6950,6950,0
|
|
20240927,141300,285735730,6950,6950,6950,6950,0
|
|
20240927,141200,285735730,6950,6950,6950,6950,0
|
|
20240927,141100,285735730,6950,6950,6950,6950,0
|
|
20240927,141000,285735730,6950,6950,6950,6950,0
|
|
20240927,140900,285735730,6950,6950,6950,6950,1
|
|
20240927,140800,285728780,6930,6940,6940,6930,500
|
|
20240927,140700,282262020,6940,6940,6940,6940,0
|
|
20240927,140600,282262020,6940,6940,6940,6940,0
|
|
20240927,140500,282262020,6940,6940,6940,6940,0
|
|
20240927,140400,282262020,6940,6940,6940,6940,15
|
|
20240927,140300,282157920,6950,6940,6950,6940,18
|
|
20240927,140200,282032990,6950,6950,6950,6950,0
|
|
20240927,140100,282032990,6950,6950,6950,6950,0
|
|
20240927,140000,282032990,6950,6950,6950,6950,31
|
|
20240927,135900,281817540,6950,6950,6950,6950,0
|
|
20240927,135800,281817540,6950,6950,6950,6950,0
|
|
20240927,135700,281817540,6950,6950,6950,6950,0
|
|
20240927,135600,281817540,6950,6950,6950,6950,1
|
|
20240927,135500,281810590,6940,6940,6940,6940,0
|
|
20240927,135400,281810590,6940,6940,6940,6940,21
|
|
20240927,135300,281664850,6950,6950,6950,6950,0
|
|
20240927,135200,281664850,6950,6950,6950,6950,0
|
|
20240927,135100,281664850,6950,6950,6950,6950,0
|
|
20240927,135000,281664850,6950,6950,6950,6950,0
|
|
20240927,134900,281664850,6950,6950,6950,6950,0
|
|
20240927,134800,281664850,6950,6950,6950,6950,1
|
|
20240927,134700,281657900,6940,6940,6940,6940,0
|
|
20240927,134600,281657900,6940,6940,6940,6940,27
|
|
20240927,134500,281470520,6950,6940,6950,6940,70
|
|
20240927,134400,280984710,6930,6930,6930,6930,20
|
|
20240927,134300,280846110,6940,6930,6940,6930,354
|
|
20240927,134200,278392880,6930,6930,6930,6930,472
|
|
20240927,134100,275121920,6940,6940,6940,6940,162
|
|
20240927,134000,273997640,6940,6940,6940,6940,309
|
|
20240927,133900,271853180,6940,6940,6950,6940,271
|
|
20240927,133800,269972430,6940,6940,6940,6940,144
|
|
20240927,133700,268973070,6940,6940,6940,6940,1
|
|
20240927,133600,268966130,6950,6950,6950,6950,5
|
|
20240927,133500,268931380,6950,6950,6950,6950,0
|
|
20240927,133400,268931380,6950,6950,6950,6950,0
|
|
20240927,133300,268931380,6950,6950,6950,6950,0
|
|
20240927,133200,268931380,6950,6950,6950,6950,500
|
|
20240927,133100,265456380,6980,6980,6980,6980,0
|
|
20240927,133000,265456380,6980,6980,6980,6980,0
|
|
20240927,132900,265456380,6980,6980,6980,6980,0
|
|
20240927,132800,265456380,6980,6980,6980,6980,0
|
|
20240927,132700,265456380,6980,6980,6980,6980,57
|
|
20240927,132600,265058520,6980,6970,6980,6970,8
|
|
20240927,132500,265002750,6970,6970,6970,6970,1
|
|
20240927,132400,264995780,6960,6960,6960,6960,6
|
|
20240927,132300,264954020,6980,6980,6980,6980,0
|
|
20240927,132200,264954020,6980,6980,6980,6980,1
|
|
20240927,132100,264947040,6970,6960,6970,6960,103
|
|
20240927,132000,264229150,6980,6980,6980,6980,0
|
|
20240927,131900,264229150,6980,6980,6980,6980,0
|
|
20240927,131800,264229150,6980,6980,6980,6980,0
|
|
20240927,131700,264229150,6980,6980,6980,6980,0
|
|
20240927,131600,264229150,6980,6980,6980,6980,0
|
|
20240927,131500,264229150,6980,6980,6980,6980,0
|
|
20240927,131400,264229150,6980,6970,6980,6970,220
|
|
20240927,131300,262693750,6970,6970,6970,6970,1
|
|
20240927,131200,262686780,6970,6970,6970,6970,0
|
|
20240927,131100,262686780,6970,6960,6970,6960,3
|
|
20240927,131000,262665880,6970,6970,6970,6970,0
|
|
20240927,130900,262665880,6970,6970,6970,6970,1
|
|
20240927,130800,262658910,6970,6960,6970,6960,301
|
|
20240927,130700,260563940,6960,6960,6960,6960,0
|
|
20240927,130600,260563940,6960,6940,6960,6940,301
|
|
20240927,130500,258474980,6960,6960,6960,6960,0
|
|
20240927,130400,258474980,6960,6960,6960,6960,1
|
|
20240927,130300,258468020,6960,6960,6960,6960,0
|
|
20240927,130200,258468020,6960,6960,6960,6960,0
|
|
20240927,130100,258468020,6960,6960,6960,6960,0
|
|
20240927,130000,258468020,6960,6960,6960,6960,0
|
|
20240927,125900,258468020,6960,6930,6960,6930,3
|
|
20240927,125800,258447170,6930,6940,6940,6930,625
|
|
20240927,125700,254115820,6960,6960,6960,6960,0
|
|
20240927,125600,254115820,6960,6950,6960,6930,830
|
|
20240927,125500,248362620,6950,6950,6950,6950,0
|
|
20240927,125400,248362620,6950,6950,6950,6950,0
|
|
20240927,125300,248362620,6950,6950,6950,6950,0
|
|
20240927,125200,248362620,6950,6950,6950,6950,0
|
|
20240927,125100,248362620,6950,6950,6950,6950,0
|
|
20240927,125000,248362620,6950,6950,6950,6950,0
|
|
20240927,124900,248362620,6950,6950,6950,6950,0
|
|
20240927,124800,248362620,6950,6950,6950,6950,15
|
|
20240927,124700,248258370,6950,6950,6950,6950,0
|
|
20240927,124600,248258370,6950,6940,6950,6940,3
|
|
20240927,124500,248237540,6930,6940,6940,6930,700
|
|
20240927,124400,243386530,6950,6950,6950,6950,0
|
|
20240927,124300,243386530,6950,6950,6950,6950,0
|
|
20240927,124200,243386530,6950,6950,6950,6950,0
|
|
20240927,124100,243386530,6950,6950,6950,6950,0
|
|
20240927,124000,243386530,6950,6950,6950,6950,0
|
|
20240927,123900,243386530,6950,6950,6950,6950,0
|
|
20240927,123800,243386530,6950,6950,6950,6950,0
|
|
20240927,123700,243386530,6950,6950,6950,6950,0
|
|
20240927,123600,243386530,6950,6950,6950,6950,0
|
|
20240927,123500,243386530,6950,6950,6950,6950,1
|
|
20240927,123400,243379580,6930,6940,6940,6930,1000
|
|
20240927,123300,236445130,6950,6950,6950,6950,0
|
|
20240927,123200,236445130,6950,6950,6950,6950,0
|
|
20240927,123100,236445130,6950,6950,6950,6950,0
|
|
20240927,123000,236445130,6950,6950,6950,6950,1
|
|
20240927,122900,236438180,6940,6960,6960,6940,26
|
|
20240927,122800,236257720,6940,6950,6950,6940,299
|
|
20240927,122700,234181660,6940,6940,6940,6940,9
|
|
20240927,122600,234119200,6960,6960,6960,6960,0
|
|
20240927,122500,234119200,6960,6960,6960,6960,0
|
|
20240927,122400,234119200,6960,6960,6960,6960,1
|
|
20240927,122300,234112240,6940,6940,6940,6940,1
|
|
20240927,122200,234105300,6960,6960,6960,6960,0
|
|
20240927,122100,234105300,6960,6950,6960,6950,5
|
|
20240927,122000,234070530,6960,6940,6960,6940,56
|
|
20240927,121900,233681160,6950,6950,6950,6950,1
|
|
20240927,121800,233674210,6940,6940,6940,6940,5
|
|
20240927,121700,233639510,6940,6960,6960,6940,862
|
|
20240927,121600,227657030,6960,6960,6960,6960,1
|
|
20240927,121500,227650070,6940,6940,6940,6940,1
|
|
20240927,121400,227643130,6960,6960,6960,6960,0
|
|
20240927,121300,227643130,6960,6960,6960,6960,0
|
|
20240927,121200,227643130,6960,6960,6960,6960,0
|
|
20240927,121100,227643130,6960,6960,6960,6960,0
|
|
20240927,121000,227643130,6960,6960,6960,6960,0
|
|
20240927,120900,227643130,6960,6960,6960,6960,1
|
|
20240927,120800,227636170,6960,6940,6960,6940,27
|
|
20240927,120700,227448770,6960,6960,6960,6960,1
|
|
20240927,120600,227441810,6960,6940,6960,6940,2
|
|
20240927,120500,227427910,6960,6940,6960,6940,1057
|
|
20240927,120400,220092310,6940,6940,6940,6940,513
|
|
20240927,120300,216532090,6960,6960,6960,6960,1
|
|
20240927,120200,216525130,6940,6950,6950,6940,254
|
|
20240927,120100,214761840,6950,6960,6960,6950,2842
|
|
20240927,120000,194987130,6960,6970,6970,6960,301
|
|
20240927,115900,192889170,6970,6980,6980,6970,7
|
|
20240927,115800,192840320,6980,6980,6980,6980,42
|
|
20240927,115700,192547160,7020,6980,7020,6980,139
|
|
20240927,115600,191575420,6970,6970,7060,6970,515
|
|
20240927,115500,187962260,6990,6990,6990,6990,0
|
|
20240927,115400,187962260,6990,6990,6990,6990,0
|
|
20240927,115300,187962260,6990,6990,6990,6990,0
|
|
20240927,115200,187962260,6990,6990,6990,6990,10
|
|
20240927,115100,187892360,6990,6990,6990,6990,700
|
|
20240927,115000,182999360,6980,6980,6980,6980,20
|
|
20240927,114900,182859760,6990,6950,6990,6950,29
|
|
20240927,114800,182658170,6960,6980,6980,6960,690
|
|
20240927,114700,177853530,6990,7060,7060,6990,1583
|
|
20240927,114600,166752240,7010,7040,7060,7000,1553
|
|
20240927,114500,155849270,7050,6980,7200,6980,12874
|
|
20240927,114400,64741740,6980,6950,6980,6950,800
|
|
20240927,114300,59174680,6930,6930,6930,6930,0
|
|
20240927,114200,59174680,6930,6930,6930,6930,144
|
|
20240927,114100,58176760,6950,6950,6950,6950,0
|
|
20240927,114000,58176760,6950,6950,6950,6950,0
|
|
20240927,113900,58176760,6950,6950,6950,6950,0
|
|
20240927,113800,58176760,6950,6950,6950,6950,0
|
|
20240927,113700,58176760,6950,6950,6950,6950,0
|
|
20240927,113600,58176760,6950,6950,6950,6950,0
|
|
20240927,113500,58176760,6950,6950,6950,6950,0
|
|
20240927,113400,58176760,6950,6950,6950,6950,1
|
|
20240927,113300,58169810,6960,6960,6960,6960,0
|
|
20240927,113200,58169810,6960,6960,6960,6960,1
|
|
20240927,113100,58162850,6950,6950,6950,6950,0
|
|
20240927,113000,58162850,6950,6950,6950,6950,100
|
|
20240927,112900,57467850,6960,6960,6960,6960,0
|
|
20240927,112800,57467850,6960,6960,6960,6960,0
|
|
20240927,112700,57467850,6960,6960,6960,6960,0
|
|
20240927,112600,57467850,6960,6960,6960,6960,1
|
|
20240927,112500,57460890,6950,6950,6950,6950,0
|
|
20240927,112400,57460890,6950,6950,6950,6950,82
|
|
20240927,112300,56890990,6950,6950,6950,6950,0
|
|
20240927,112200,56890990,6950,6950,6950,6950,0
|
|
20240927,112100,56890990,6950,6950,6950,6950,1
|
|
20240927,112000,56884040,6930,6930,6930,6930,0
|
|
20240927,111900,56884040,6930,6930,6930,6930,0
|
|
20240927,111800,56884040,6930,6930,6930,6930,0
|
|
20240927,111700,56884040,6930,6930,6930,6930,0
|
|
20240927,111600,56884040,6930,6930,6930,6930,27
|
|
20240927,111500,56696930,6950,6950,6950,6950,0
|
|
20240927,111400,56696930,6950,6950,6950,6950,0
|
|
20240927,111300,56696930,6950,6950,6950,6950,0
|
|
20240927,111200,56696930,6950,6950,6950,6950,0
|
|
20240927,111100,56696930,6950,6950,6950,6950,0
|
|
20240927,111000,56696930,6950,6950,6950,6950,0
|
|
20240927,110900,56696930,6950,6950,6950,6950,0
|
|
20240927,110800,56696930,6950,6950,6950,6950,0
|
|
20240927,110700,56696930,6950,6950,6950,6950,50
|
|
20240927,110600,56349430,6950,6950,6950,6950,0
|
|
20240927,110500,56349430,6950,6950,6950,6950,150
|
|
20240927,110400,55306930,6950,6950,6950,6950,0
|
|
20240927,110300,55306930,6950,6950,6950,6950,0
|
|
20240927,110200,55306930,6950,6950,6950,6950,0
|
|
20240927,110100,55306930,6950,6950,6950,6950,0
|
|
20240927,110000,55306930,6950,6950,6950,6950,0
|
|
20240927,105900,55306930,6950,6950,6950,6950,0
|
|
20240927,105800,55306930,6950,6950,6950,6950,100
|
|
20240927,105700,54611930,6950,6950,6950,6950,0
|
|
20240927,105600,54611930,6950,6950,6950,6950,1
|
|
20240927,105500,54604980,6950,6950,6950,6950,0
|
|
20240927,105400,54604980,6950,6950,6950,6950,0
|
|
20240927,105300,54604980,6950,6950,6950,6950,0
|
|
20240927,105200,54604980,6950,6950,6950,6950,1
|
|
20240927,105100,54598030,6910,6910,6910,6910,40
|
|
20240927,105000,54321630,6950,6950,6950,6950,0
|
|
20240927,104900,54321630,6950,6950,6950,6950,0
|
|
20240927,104800,54321630,6950,6950,6950,6950,0
|
|
20240927,104700,54321630,6950,6950,6950,6950,0
|
|
20240927,104600,54321630,6950,6950,6950,6950,0
|
|
20240927,104500,54321630,6950,6950,6950,6950,1
|
|
20240927,104400,54314680,6910,6910,6910,6910,10
|
|
20240927,104300,54245580,6910,6910,6910,6910,4
|
|
20240927,104200,54217940,6920,6920,6920,6920,0
|
|
20240927,104100,54217940,6920,6920,6920,6920,123
|
|
20240927,104000,53366780,6950,6950,6950,6950,1
|
|
20240927,103900,53359830,6920,6920,6920,6920,64
|
|
20240927,103800,52916950,6950,6950,6950,6950,0
|
|
20240927,103700,52916950,6950,6950,6950,6950,0
|
|
20240927,103600,52916950,6950,6950,6950,6950,0
|
|
20240927,103500,52916950,6950,6950,6950,6950,0
|
|
20240927,103400,52916950,6950,6950,6950,6950,0
|
|
20240927,103300,52916950,6950,6920,6950,6920,92
|
|
20240927,103200,52280280,6930,6930,6930,6930,1
|
|
20240927,103100,52273350,6940,6940,6940,6940,0
|
|
20240927,103000,52273350,6940,6940,6940,6940,1
|
|
20240927,102900,52266410,6940,6930,6940,6920,708
|
|
20240927,102800,47366680,6950,6950,6950,6950,0
|
|
20240927,102700,47366680,6950,6950,6950,6950,1
|
|
20240927,102600,47359730,6950,6950,6950,6950,0
|
|
20240927,102500,47359730,6950,6950,6950,6950,1
|
|
20240927,102400,47352780,6950,6950,6950,6950,7
|
|
20240927,102300,47304130,6950,6950,6950,6950,0
|
|
20240927,102200,47304130,6950,6950,6950,6950,0
|
|
20240927,102100,47304130,6950,6950,6950,6950,1
|
|
20240927,102000,47297180,6930,6930,6930,6930,453
|
|
20240927,101900,44157890,6950,6950,6950,6950,0
|
|
20240927,101800,44157890,6950,6950,6950,6950,4
|
|
20240927,101700,44130090,6930,6930,6930,6930,200
|
|
20240927,101600,42744090,6950,6950,6950,6950,0
|
|
20240927,101500,42744090,6950,6950,6950,6950,0
|
|
20240927,101400,42744090,6950,6950,6950,6950,110
|
|
20240927,101300,41979590,6950,6950,6950,6950,0
|
|
20240927,101200,41979590,6950,6950,6950,6950,1
|
|
20240927,101100,41972640,6940,6930,6940,6930,16
|
|
20240927,101000,41861750,6970,6970,6970,6970,0
|
|
20240927,100900,41861750,6970,6970,6970,6970,1
|
|
20240927,100800,41854780,6970,6970,6970,6970,0
|
|
20240927,100700,41854780,6970,6930,6970,6930,254
|
|
20240927,100600,40089840,6930,6930,6930,6930,15
|
|
20240927,100500,39985890,6940,6930,6940,6930,40
|
|
20240927,100400,39708680,6930,6930,6930,6930,347
|
|
20240927,100300,37303970,6940,6940,6940,6940,46
|
|
20240927,100200,36984730,6970,6970,6970,6970,0
|
|
20240927,100100,36984730,6970,6970,6970,6970,1
|
|
20240927,100000,36977760,6940,6940,6940,6940,54
|
|
20240927,095900,36603000,6930,6940,6940,6930,471
|
|
20240927,095800,33334510,6940,6940,6940,6940,0
|
|
20240927,095700,33334510,6940,6940,6940,6940,7
|
|
20240927,095600,33285930,6940,6950,6950,6940,102
|
|
20240927,095500,32578040,6940,6940,6940,6940,0
|
|
20240927,095400,32578040,6940,6940,6940,6940,1
|
|
20240927,095300,32571100,7000,6950,7020,6950,1012
|
|
20240927,095200,25506410,6950,6930,6950,6930,175
|
|
20240927,095100,24293640,6930,6930,6930,6930,0
|
|
20240927,095000,24293640,6930,6930,6930,6930,0
|
|
20240927,094900,24293640,6930,6930,6930,6930,264
|
|
20240927,094800,22464120,6950,6950,6950,6950,160
|
|
20240927,094700,21352120,6960,6960,6960,6960,72
|
|
20240927,094600,20851000,6980,6980,6980,6980,0
|
|
20240927,094500,20851000,6980,6980,6980,6980,0
|
|
20240927,094400,20851000,6980,6950,6980,6950,55
|
|
20240927,094300,20467160,6980,6980,6980,6980,1
|
|
20240927,094200,20460180,6950,6950,6950,6950,5
|
|
20240927,094100,20425430,6980,6980,6980,6980,3
|
|
20240927,094000,20404490,6980,6980,6980,6980,3
|
|
20240927,093900,20383550,6950,6950,6950,6950,0
|
|
20240927,093800,20383550,6950,6950,6980,6950,12
|
|
20240927,093700,20300120,6950,6950,6950,6950,21
|
|
20240927,093600,20154170,6950,6950,6950,6950,200
|
|
20240927,093500,18764170,6980,6980,6980,6980,0
|
|
20240927,093400,18764170,6980,6980,6980,6980,0
|
|
20240927,093300,18764170,6980,6980,6980,6980,0
|
|
20240927,093200,18764170,6980,6980,6980,6980,0
|
|
20240927,093100,18764170,6980,6980,6980,6980,1
|
|
20240927,093000,18757190,6980,6950,6980,6950,71
|
|
20240927,092900,18263710,6950,6950,6950,6950,243
|
|
20240927,092800,16574860,6980,6980,6980,6980,2
|
|
20240927,092700,16560900,6980,6980,6980,6980,1
|
|
20240927,092600,16553920,6980,6980,6980,6980,0
|
|
20240927,092500,16553920,6980,6970,6980,6970,60
|
|
20240927,092400,16135610,6970,6970,6970,6970,1
|
|
20240927,092300,16128640,6980,6980,6980,6980,0
|
|
20240927,092200,16128640,6980,6980,6980,6980,0
|
|
20240927,092100,16128640,6980,6980,6980,6980,1
|
|
20240927,092000,16121660,6980,6950,6980,6950,2
|
|
20240927,091900,16107730,6980,6950,6980,6950,5
|
|
20240927,091800,16072920,6950,6950,6950,6950,230
|
|
20240927,091700,14474420,6930,6930,6930,6930,242
|
|
20240927,091600,12797360,6950,6950,6950,6950,0
|
|
20240927,091500,12797360,6950,6950,6950,6950,50
|
|
20240927,091400,12449860,6950,6950,6950,6950,122
|
|
20240927,091300,11601960,6950,6950,6950,6950,0
|
|
20240927,091200,11601960,6950,6930,6950,6930,81
|
|
20240927,091100,11040610,6940,6940,6940,6940,0
|
|
20240927,091000,11040610,6940,6940,6940,6940,0
|
|
20240927,090900,11040610,6940,6940,6940,6940,10
|
|
20240927,090800,10971210,6940,6940,6940,6940,90
|
|
20240927,090700,10346610,6940,6940,6940,6940,1
|
|
20240927,090600,10339670,6940,6930,6940,6930,92
|
|
20240927,090500,9702100,6930,6920,6930,6900,69
|
|
20240927,090400,9225770,6900,6920,6920,6900,709
|
|
20240927,090300,4328010,6990,6950,6990,6950,167
|
|
20240927,090200,3161900,6950,6950,6950,6950,99
|
|
20240927,090100,2473850,6950,6950,6950,6950,1
|
|
20240927,090000,2466900,6940,6910,6940,6910,357
|