598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185500,205319170,7020,7020,7020,7020,3688
|
|
20240924,185400,205319170,7020,7020,7020,7020,0
|
|
20240924,185300,205319170,7020,7020,7020,7020,0
|
|
20240924,185200,205319170,7020,7020,7020,7020,0
|
|
20240924,185100,205319170,7020,7020,7020,7020,0
|
|
20240924,185000,205319170,7020,7020,7020,7020,0
|
|
20240924,184900,205319170,7020,7020,7020,7020,0
|
|
20240924,184800,205319170,7020,7020,7020,7020,0
|
|
20240924,184700,205319170,7020,7020,7020,7020,0
|
|
20240924,184600,205319170,7020,7020,7020,7020,0
|
|
20240924,184500,205319170,7020,7020,7020,7020,0
|
|
20240924,184400,205319170,7020,7020,7020,7020,0
|
|
20240924,184300,205319170,7020,7020,7020,7020,0
|
|
20240924,184200,205319170,7020,7020,7020,7020,0
|
|
20240924,184100,205319170,7020,7020,7020,7020,0
|
|
20240924,184000,205319170,7020,7020,7020,7020,0
|
|
20240924,183900,205319170,7020,7020,7020,7020,0
|
|
20240924,183800,205319170,7020,7020,7020,7020,0
|
|
20240924,183700,205319170,7020,7020,7020,7020,0
|
|
20240924,183600,205319170,7020,7020,7020,7020,0
|
|
20240924,183500,205319170,7020,7020,7020,7020,0
|
|
20240924,183400,205319170,7020,7020,7020,7020,0
|
|
20240924,183300,205319170,7020,7020,7020,7020,0
|
|
20240924,183200,205319170,7020,7020,7020,7020,0
|
|
20240924,183100,205319170,7020,7020,7020,7020,0
|
|
20240924,183000,205319170,7020,7020,7020,7020,0
|
|
20240924,182900,205319170,7020,7020,7020,7020,0
|
|
20240924,182800,205319170,7020,7020,7020,7020,0
|
|
20240924,182700,205319170,7020,7020,7020,7020,0
|
|
20240924,182600,205319170,7020,7020,7020,7020,0
|
|
20240924,182500,205319170,7020,7020,7020,7020,3688
|
|
20240924,182400,205319170,7020,7020,7020,7020,0
|
|
20240924,182300,205319170,7020,7020,7020,7020,0
|
|
20240924,182200,205319170,7020,7020,7020,7020,0
|
|
20240924,182100,205319170,7020,7020,7020,7020,0
|
|
20240924,182000,205319170,7020,7020,7020,7020,0
|
|
20240924,181900,205319170,7020,7020,7020,7020,0
|
|
20240924,181800,205319170,7020,7020,7020,7020,0
|
|
20240924,181700,205319170,7020,7020,7020,7020,0
|
|
20240924,181600,205319170,7020,7020,7020,7020,0
|
|
20240924,181500,205319170,7020,7020,7020,7020,0
|
|
20240924,181400,205319170,7020,7020,7020,7020,0
|
|
20240924,181300,205319170,7020,7020,7020,7020,0
|
|
20240924,181200,205319170,7020,7020,7020,7020,0
|
|
20240924,181100,205319170,7020,7020,7020,7020,0
|
|
20240924,181000,205319170,7020,7020,7020,7020,0
|
|
20240924,180900,205319170,7020,7020,7020,7020,0
|
|
20240924,180800,205319170,7020,7020,7020,7020,0
|
|
20240924,180700,205319170,7020,7020,7020,7020,0
|
|
20240924,180600,205319170,7020,7020,7020,7020,0
|
|
20240924,180500,205319170,7020,7020,7020,7020,0
|
|
20240924,180400,205319170,7020,7020,7020,7020,0
|
|
20240924,180300,205319170,7020,7020,7020,7020,0
|
|
20240924,180200,205319170,7020,7020,7020,7020,0
|
|
20240924,180100,205319170,7020,7020,7020,7020,0
|
|
20240924,180000,205319170,7020,7020,7020,7020,0
|
|
20240924,175900,205319170,7020,7020,7020,7020,0
|
|
20240924,175800,205319170,7020,7020,7020,7020,0
|
|
20240924,175700,205319170,7020,7020,7020,7020,0
|
|
20240924,175600,205319170,7020,7020,7020,7020,0
|
|
20240924,175500,205319170,7020,7020,7020,7020,3688
|
|
20240924,175400,205319170,7020,7020,7020,7020,0
|
|
20240924,175300,205319170,7020,7020,7020,7020,0
|
|
20240924,175200,205319170,7020,7020,7020,7020,0
|
|
20240924,175100,205319170,7020,7020,7020,7020,0
|
|
20240924,175000,205319170,7020,7020,7020,7020,0
|
|
20240924,174900,205319170,7020,7020,7020,7020,0
|
|
20240924,174800,205319170,7020,7020,7020,7020,0
|
|
20240924,174700,205319170,7020,7020,7020,7020,0
|
|
20240924,174600,205319170,7020,7020,7020,7020,0
|
|
20240924,174500,205319170,7020,7020,7020,7020,0
|
|
20240924,174400,205319170,7020,7020,7020,7020,0
|
|
20240924,174300,205319170,7020,7020,7020,7020,0
|
|
20240924,174200,205319170,7020,7020,7020,7020,0
|
|
20240924,174100,205319170,7020,7020,7020,7020,0
|
|
20240924,174000,205319170,7020,7020,7020,7020,0
|
|
20240924,173900,205319170,7020,7020,7020,7020,0
|
|
20240924,173800,205319170,7020,7020,7020,7020,0
|
|
20240924,173700,205319170,7020,7020,7020,7020,0
|
|
20240924,173600,205319170,7020,7020,7020,7020,0
|
|
20240924,173500,205319170,7020,7020,7020,7020,0
|
|
20240924,173400,205319170,7020,7020,7020,7020,0
|
|
20240924,173300,205319170,7020,7020,7020,7020,0
|
|
20240924,173200,205319170,7020,7020,7020,7020,0
|
|
20240924,173100,205319170,7020,7020,7020,7020,0
|
|
20240924,173000,205319170,7020,7020,7020,7020,0
|
|
20240924,172900,205319170,7020,7020,7020,7020,0
|
|
20240924,172800,205319170,7020,7020,7020,7020,0
|
|
20240924,172700,205319170,7020,7020,7020,7020,0
|
|
20240924,172600,205319170,7020,7020,7020,7020,0
|
|
20240924,172500,205319170,7020,7020,7020,7020,3688
|
|
20240924,172400,205319170,7020,7020,7020,7020,0
|
|
20240924,172300,205319170,7020,7020,7020,7020,0
|
|
20240924,172200,205319170,7020,7020,7020,7020,0
|
|
20240924,172100,205319170,7020,7020,7020,7020,0
|
|
20240924,172000,205319170,7020,7020,7020,7020,0
|
|
20240924,171900,205319170,7020,7020,7020,7020,0
|
|
20240924,171800,205319170,7020,7020,7020,7020,0
|
|
20240924,171700,205319170,7020,7020,7020,7020,0
|
|
20240924,171600,205319170,7020,7020,7020,7020,0
|
|
20240924,171500,205319170,7020,7020,7020,7020,0
|
|
20240924,171400,205319170,7020,7020,7020,7020,0
|
|
20240924,171300,205319170,7020,7020,7020,7020,0
|
|
20240924,171200,205319170,7020,7020,7020,7020,0
|
|
20240924,171100,205319170,7020,7020,7020,7020,0
|
|
20240924,171000,205319170,7020,7020,7020,7020,0
|
|
20240924,170900,205319170,7020,7020,7020,7020,0
|
|
20240924,170800,205319170,7020,7020,7020,7020,0
|
|
20240924,170700,205319170,7020,7020,7020,7020,0
|
|
20240924,170600,205319170,7020,7020,7020,7020,0
|
|
20240924,170500,205319170,7020,7020,7020,7020,0
|
|
20240924,170400,205319170,7020,7020,7020,7020,0
|
|
20240924,170300,205319170,7020,7020,7020,7020,0
|
|
20240924,170200,205319170,7020,7020,7020,7020,0
|
|
20240924,170100,205319170,7020,7020,7020,7020,0
|
|
20240924,170000,205319170,7020,7020,7020,7020,0
|
|
20240924,165900,205319170,7020,7020,7020,7020,0
|
|
20240924,165800,205319170,7020,7020,7020,7020,0
|
|
20240924,165700,205319170,7020,7020,7020,7020,0
|
|
20240924,165600,205319170,7020,7020,7020,7020,0
|
|
20240924,165500,205319170,7020,7020,7020,7020,3688
|
|
20240924,165400,205319170,7020,7020,7020,7020,0
|
|
20240924,165300,205319170,7020,7020,7020,7020,0
|
|
20240924,165200,205319170,7020,7020,7020,7020,0
|
|
20240924,165100,205319170,7020,7020,7020,7020,0
|
|
20240924,165000,205319170,7020,7020,7020,7020,0
|
|
20240924,164900,205319170,7020,7020,7020,7020,0
|
|
20240924,164800,205319170,7020,7020,7020,7020,0
|
|
20240924,164700,205319170,7020,7020,7020,7020,0
|
|
20240924,164600,205319170,7020,7020,7020,7020,0
|
|
20240924,164500,205319170,7020,7020,7020,7020,0
|
|
20240924,164400,205319170,7020,7020,7020,7020,0
|
|
20240924,164300,205319170,7020,7020,7020,7020,0
|
|
20240924,164200,205319170,7020,7020,7020,7020,0
|
|
20240924,164100,205319170,7020,7020,7020,7020,0
|
|
20240924,164000,205319170,7020,7020,7020,7020,0
|
|
20240924,163900,205319170,7020,7020,7020,7020,0
|
|
20240924,163800,205319170,7020,7020,7020,7020,0
|
|
20240924,163700,205319170,7020,7020,7020,7020,0
|
|
20240924,163600,205319170,7020,7020,7020,7020,0
|
|
20240924,163500,205319170,7020,7020,7020,7020,0
|
|
20240924,163400,205319170,7020,7020,7020,7020,0
|
|
20240924,163300,205319170,7020,7020,7020,7020,0
|
|
20240924,163200,205319170,7020,7020,7020,7020,0
|
|
20240924,163100,205319170,7020,7020,7020,7020,0
|
|
20240924,163000,205319170,7020,7020,7020,7020,0
|
|
20240924,162900,205319170,7020,7020,7020,7020,0
|
|
20240924,162800,205319170,7020,7020,7020,7020,0
|
|
20240924,162700,205319170,7020,7020,7020,7020,0
|
|
20240924,162600,205319170,7020,7020,7020,7020,0
|
|
20240924,162500,205319170,7020,7020,7020,7020,3688
|
|
20240924,162400,205319170,7020,7020,7020,7020,0
|
|
20240924,162300,205319170,7020,7020,7020,7020,0
|
|
20240924,162200,205319170,7020,7020,7020,7020,0
|
|
20240924,162100,205319170,7020,7020,7020,7020,0
|
|
20240924,162000,205319170,7020,7020,7020,7020,0
|
|
20240924,161900,205319170,7020,7020,7020,7020,0
|
|
20240924,161800,205319170,7020,7020,7020,7020,0
|
|
20240924,161700,205319170,7020,7020,7020,7020,0
|
|
20240924,161600,205319170,7020,7020,7020,7020,0
|
|
20240924,161500,205319170,7020,7020,7020,7020,0
|
|
20240924,161400,205319170,7020,7020,7020,7020,0
|
|
20240924,161300,205319170,7020,7020,7020,7020,0
|
|
20240924,161200,205319170,7020,7020,7020,7020,0
|
|
20240924,161100,205319170,7020,7020,7020,7020,0
|
|
20240924,161000,205319170,7020,7020,7020,7020,0
|
|
20240924,160900,205319170,7020,7020,7020,7020,0
|
|
20240924,160800,205319170,7020,7020,7020,7020,0
|
|
20240924,160700,205319170,7020,7020,7020,7020,0
|
|
20240924,160600,205319170,7020,7020,7020,7020,0
|
|
20240924,160500,205319170,7020,7020,7020,7020,0
|
|
20240924,160400,205319170,7020,7020,7020,7020,0
|
|
20240924,160300,205319170,7020,7020,7020,7020,0
|
|
20240924,160200,205319170,7020,7020,7020,7020,0
|
|
20240924,160100,205319170,7020,7020,7020,7020,0
|
|
20240924,160000,205319170,7020,7020,7020,7020,0
|
|
20240924,155900,205319170,7020,7020,7020,7020,0
|
|
20240924,155800,205319170,7020,7020,7020,7020,0
|
|
20240924,155700,205319170,7020,7020,7020,7020,0
|
|
20240924,155600,205319170,7020,7020,7020,7020,0
|
|
20240924,155500,205319170,7020,7020,7020,7020,3688
|
|
20240924,155400,205319170,7020,7020,7020,7020,0
|
|
20240924,155300,205319170,7020,7020,7020,7020,0
|
|
20240924,155200,205319170,7020,7020,7020,7020,0
|
|
20240924,155100,205319170,7020,7020,7020,7020,0
|
|
20240924,155000,205319170,7020,7020,7020,7020,0
|
|
20240924,154900,205319170,7020,7020,7020,7020,0
|
|
20240924,154800,205319170,7020,7020,7020,7020,0
|
|
20240924,154700,205319170,7020,7020,7020,7020,0
|
|
20240924,154600,205319170,7020,7020,7020,7020,0
|
|
20240924,154500,205319170,7020,7020,7020,7020,0
|
|
20240924,154400,205319170,7020,7020,7020,7020,0
|
|
20240924,154300,205319170,7020,7020,7020,7020,0
|
|
20240924,154200,205319170,7020,7020,7020,7020,0
|
|
20240924,154100,205319170,7020,7020,7020,7020,0
|
|
20240924,154000,205319170,7020,7020,7020,7020,0
|
|
20240924,153900,205319170,7020,7020,7020,7020,0
|
|
20240924,153800,205319170,7020,7020,7020,7020,0
|
|
20240924,153700,205319170,7020,7020,7020,7020,0
|
|
20240924,153600,205319170,7020,7020,7020,7020,0
|
|
20240924,153500,205319170,7020,7020,7020,7020,0
|
|
20240924,153400,205319170,7020,7020,7020,7020,0
|
|
20240924,153300,205319170,7020,7020,7020,7020,0
|
|
20240924,153200,205319170,7020,7020,7020,7020,0
|
|
20240924,153100,205319170,7020,7020,7020,7020,0
|
|
20240924,153000,205319170,7020,7020,7020,7020,3688
|
|
20240924,152900,179429410,7010,7010,7010,7010,0
|
|
20240924,152800,179429410,7010,7010,7010,7010,0
|
|
20240924,152700,179429410,7010,7010,7010,7010,0
|
|
20240924,152600,179429410,7010,7010,7010,7010,0
|
|
20240924,152500,179429410,7010,7010,7010,7010,0
|
|
20240924,152400,179429410,7010,7010,7010,7010,0
|
|
20240924,152300,179429410,7010,7010,7010,7010,0
|
|
20240924,152200,179429410,7010,7010,7010,7010,0
|
|
20240924,152100,179429410,7010,7010,7010,7010,0
|
|
20240924,152000,179429410,7010,7010,7010,7010,0
|
|
20240924,151900,179429410,7010,7010,7010,6990,26
|
|
20240924,151800,179247180,7010,6990,7020,6990,734
|
|
20240924,151700,174112030,6980,6970,6990,6970,723
|
|
20240924,151600,169060290,6960,6960,6960,6960,21
|
|
20240924,151500,168914130,6960,6960,6960,6960,0
|
|
20240924,151400,168914130,6960,6950,6960,6950,142
|
|
20240924,151300,167927210,6950,6960,6960,6950,37
|
|
20240924,151200,167669990,6960,6930,6960,6930,2746
|
|
20240924,151100,148587270,6930,6930,6930,6930,0
|
|
20240924,151000,148587270,6930,6930,6930,6930,0
|
|
20240924,150900,148587270,6930,6930,6930,6930,0
|
|
20240924,150800,148587270,6930,6930,6930,6930,0
|
|
20240924,150700,148587270,6930,6930,6930,6930,0
|
|
20240924,150600,148587270,6930,6930,6930,6930,0
|
|
20240924,150500,148587270,6930,6930,6930,6930,2
|
|
20240924,150400,148573410,6900,6900,6900,6900,149
|
|
20240924,150300,147545310,6900,6900,6900,6900,1
|
|
20240924,150200,147538410,6930,6930,6930,6930,0
|
|
20240924,150100,147538410,6930,6930,6930,6930,4
|
|
20240924,150000,147510690,6930,6930,6930,6930,0
|
|
20240924,145900,147510690,6930,6930,6930,6930,0
|
|
20240924,145800,147510690,6930,6930,6930,6930,0
|
|
20240924,145700,147510690,6930,6930,6930,6930,0
|
|
20240924,145600,147510690,6930,6930,6930,6930,0
|
|
20240924,145500,147510690,6930,6930,6930,6930,0
|
|
20240924,145400,147510690,6930,6930,6930,6930,0
|
|
20240924,145300,147510690,6930,6930,6930,6930,0
|
|
20240924,145200,147510690,6930,6930,6930,6930,1
|
|
20240924,145100,147503760,6920,6920,6920,6920,0
|
|
20240924,145000,147503760,6920,6920,6920,6920,0
|
|
20240924,144900,147503760,6920,6920,6920,6920,0
|
|
20240924,144800,147503760,6920,6920,6920,6920,0
|
|
20240924,144700,147503760,6920,6920,6920,6920,0
|
|
20240924,144600,147503760,6920,6920,6920,6920,0
|
|
20240924,144500,147503760,6920,6920,6920,6920,500
|
|
20240924,144400,144043760,6880,6880,6880,6880,9
|
|
20240924,144300,143981840,6910,6910,6910,6910,0
|
|
20240924,144200,143981840,6910,6910,6910,6910,0
|
|
20240924,144100,143981840,6910,6910,6910,6910,0
|
|
20240924,144000,143981840,6910,6910,6910,6910,0
|
|
20240924,143900,143981840,6910,6910,6910,6910,0
|
|
20240924,143800,143981840,6910,6910,6910,6910,0
|
|
20240924,143700,143981840,6910,6910,6910,6910,0
|
|
20240924,143600,143981840,6910,6910,6910,6910,500
|
|
20240924,143500,140526840,6880,6880,6880,6880,0
|
|
20240924,143400,140526840,6880,6880,6880,6880,0
|
|
20240924,143300,140526840,6880,6880,6880,6880,0
|
|
20240924,143200,140526840,6880,6880,6880,6880,0
|
|
20240924,143100,140526840,6880,6880,6880,6880,0
|
|
20240924,143000,140526840,6880,6880,6880,6880,110
|
|
20240924,142900,139770040,6880,6880,6880,6880,0
|
|
20240924,142800,139770040,6880,6880,6880,6880,0
|
|
20240924,142700,139770040,6880,6880,6880,6880,801
|
|
20240924,142600,134259160,6900,6900,6900,6900,0
|
|
20240924,142500,134259160,6900,6900,6900,6900,530
|
|
20240924,142400,130602160,6900,6900,6900,6900,0
|
|
20240924,142300,130602160,6900,6900,6900,6900,0
|
|
20240924,142200,130602160,6900,6900,6900,6900,0
|
|
20240924,142100,130602160,6900,6900,6900,6900,0
|
|
20240924,142000,130602160,6900,6900,6900,6900,0
|
|
20240924,141900,130602160,6900,6900,6900,6900,0
|
|
20240924,141800,130602160,6900,6900,6900,6900,0
|
|
20240924,141700,130602160,6900,6900,6900,6900,0
|
|
20240924,141600,130602160,6900,6900,6900,6900,0
|
|
20240924,141500,130602160,6900,6900,6900,6900,0
|
|
20240924,141400,130602160,6900,6900,6900,6900,1
|
|
20240924,141300,130595260,6860,6860,6860,6860,0
|
|
20240924,141200,130595260,6860,6860,6860,6860,0
|
|
20240924,141100,130595260,6860,6860,6860,6860,10
|
|
20240924,141000,130526660,6860,6860,6860,6860,233
|
|
20240924,140900,128928280,6860,6870,6870,6860,192
|
|
20240924,140800,127609320,6870,6870,6870,6870,5
|
|
20240924,140700,127574970,6860,6870,6870,6860,320
|
|
20240924,140600,125376610,6870,6870,6870,6870,206
|
|
20240924,140500,123961390,6900,6900,6900,6900,0
|
|
20240924,140400,123961390,6900,6900,6900,6900,0
|
|
20240924,140300,123961390,6900,6900,6900,6900,0
|
|
20240924,140200,123961390,6900,6900,6900,6900,0
|
|
20240924,140100,123961390,6900,6900,6900,6900,0
|
|
20240924,140000,123961390,6900,6900,6900,6900,0
|
|
20240924,135900,123961390,6900,6900,6900,6900,0
|
|
20240924,135800,123961390,6900,6900,6900,6900,1
|
|
20240924,135700,123954490,6880,6880,6880,6880,1719
|
|
20240924,135600,112127770,6900,6900,6900,6900,0
|
|
20240924,135500,112127770,6900,6900,6900,6900,1
|
|
20240924,135400,112120870,6870,6870,6870,6870,0
|
|
20240924,135300,112120870,6870,6870,6870,6870,0
|
|
20240924,135200,112120870,6870,6870,6870,6870,0
|
|
20240924,135100,112120870,6870,6880,6880,6870,159
|
|
20240924,135000,111027260,6870,6900,6900,6870,144
|
|
20240924,134900,110034920,6910,6910,6910,6910,0
|
|
20240924,134800,110034920,6910,6910,6910,6910,0
|
|
20240924,134700,110034920,6910,6910,6910,6910,0
|
|
20240924,134600,110034920,6910,6910,6910,6910,0
|
|
20240924,134500,110034920,6910,6910,6910,6910,0
|
|
20240924,134400,110034920,6910,6910,6910,6910,0
|
|
20240924,134300,110034920,6910,6910,6910,6910,1
|
|
20240924,134200,110028010,6890,6890,6890,6890,0
|
|
20240924,134100,110028010,6890,6890,6890,6890,0
|
|
20240924,134000,110028010,6890,6890,6890,6890,0
|
|
20240924,133900,110028010,6890,6890,6890,6890,0
|
|
20240924,133800,110028010,6890,6890,6890,6890,0
|
|
20240924,133700,110028010,6890,6890,6890,6890,0
|
|
20240924,133600,110028010,6890,6890,6890,6890,0
|
|
20240924,133500,110028010,6890,6890,6890,6890,0
|
|
20240924,133400,110028010,6890,6890,6890,6890,0
|
|
20240924,133300,110028010,6890,6890,6890,6890,0
|
|
20240924,133200,110028010,6890,6890,6890,6890,0
|
|
20240924,133100,110028010,6890,6890,6890,6890,0
|
|
20240924,133000,110028010,6890,6890,6890,6890,0
|
|
20240924,132900,110028010,6890,6890,6890,6890,2
|
|
20240924,132800,110014230,6930,6930,6930,6930,0
|
|
20240924,132700,110014230,6930,6880,6930,6880,11
|
|
20240924,132600,109938500,6940,6890,6940,6890,777
|
|
20240924,132500,104558470,6870,6870,6870,6870,2
|
|
20240924,132400,104544730,6870,6870,6870,6870,2
|
|
20240924,132300,104530990,6900,6900,6900,6900,0
|
|
20240924,132200,104530990,6900,6900,6900,6900,0
|
|
20240924,132100,104530990,6900,6900,6900,6900,0
|
|
20240924,132000,104530990,6900,6900,6900,6900,0
|
|
20240924,131900,104530990,6900,6900,6900,6900,0
|
|
20240924,131800,104530990,6900,6900,6900,6900,0
|
|
20240924,131700,104530990,6900,6900,6900,6900,0
|
|
20240924,131600,104530990,6900,6900,6900,6900,0
|
|
20240924,131500,104530990,6900,6900,6900,6900,0
|
|
20240924,131400,104530990,6900,6880,6900,6880,2
|
|
20240924,131300,104517210,6870,6880,6900,6870,157
|
|
20240924,131200,103438580,6900,6880,6900,6880,2
|
|
20240924,131100,103424800,6860,6860,6860,6860,0
|
|
20240924,131000,103424800,6860,6860,6860,6860,0
|
|
20240924,130900,103424800,6860,6860,6860,6860,2
|
|
20240924,130800,103411080,6860,6860,6860,6860,4
|
|
20240924,130700,103383640,6880,6880,6880,6880,0
|
|
20240924,130600,103383640,6880,6880,6880,6880,0
|
|
20240924,130500,103383640,6880,6880,6880,6880,4
|
|
20240924,130400,103356120,6860,6860,6860,6860,450
|
|
20240924,130300,100269120,6870,6870,6870,6870,50
|
|
20240924,130200,99925620,6880,6880,6880,6880,0
|
|
20240924,130100,99925620,6880,6880,6880,6880,0
|
|
20240924,130000,99925620,6880,6880,6880,6880,1
|
|
20240924,125900,99918740,6870,6870,6870,6870,22
|
|
20240924,125800,99767600,6870,6870,6870,6870,50
|
|
20240924,125700,99424100,6870,6870,6870,6870,0
|
|
20240924,125600,99424100,6870,6870,6870,6870,224
|
|
20240924,125500,97885220,6880,6880,6880,6880,0
|
|
20240924,125400,97885220,6880,6880,6880,6880,0
|
|
20240924,125300,97885220,6880,6880,6880,6880,5
|
|
20240924,125200,97850820,6870,6870,6870,6870,0
|
|
20240924,125100,97850820,6870,6880,6880,6870,336
|
|
20240924,125000,95541080,6880,6880,6880,6880,0
|
|
20240924,124900,95541080,6880,6880,6880,6880,285
|
|
20240924,124800,93580280,6900,6900,6900,6900,0
|
|
20240924,124700,93580280,6900,6900,6900,6900,0
|
|
20240924,124600,93580280,6900,6900,6900,6900,0
|
|
20240924,124500,93580280,6900,6900,6900,6900,5
|
|
20240924,124400,93545780,6880,6880,6880,6880,0
|
|
20240924,124300,93545780,6880,6880,6880,6880,0
|
|
20240924,124200,93545780,6880,6880,6880,6880,0
|
|
20240924,124100,93545780,6880,6880,6880,6880,0
|
|
20240924,124000,93545780,6880,6880,6880,6880,0
|
|
20240924,123900,93545780,6880,6880,6880,6880,0
|
|
20240924,123800,93545780,6880,6880,6880,6880,0
|
|
20240924,123700,93545780,6880,6880,6880,6880,0
|
|
20240924,123600,93545780,6880,6880,6880,6880,0
|
|
20240924,123500,93545780,6880,6880,6880,6880,0
|
|
20240924,123400,93545780,6880,6880,6880,6880,0
|
|
20240924,123300,93545780,6880,6880,6880,6880,291
|
|
20240924,123200,91543700,6880,6880,6880,6880,0
|
|
20240924,123100,91543700,6880,6890,6890,6880,401
|
|
20240924,123000,88782810,6900,6900,6900,6900,0
|
|
20240924,122900,88782810,6900,6900,6900,6900,0
|
|
20240924,122800,88782810,6900,6900,6900,6900,0
|
|
20240924,122700,88782810,6900,6900,6900,6900,0
|
|
20240924,122600,88782810,6900,6900,6900,6900,0
|
|
20240924,122500,88782810,6900,6910,6910,6900,388
|
|
20240924,122400,86104720,6910,6910,6910,6910,0
|
|
20240924,122300,86104720,6910,6910,6910,6910,0
|
|
20240924,122200,86104720,6910,6910,6910,6910,0
|
|
20240924,122100,86104720,6910,6910,6910,6910,0
|
|
20240924,122000,86104720,6910,6910,6910,6910,6
|
|
20240924,121900,86063260,6950,6950,6950,6950,0
|
|
20240924,121800,86063260,6950,6950,6950,6950,0
|
|
20240924,121700,86063260,6950,6950,6950,6950,0
|
|
20240924,121600,86063260,6950,6950,6950,6950,0
|
|
20240924,121500,86063260,6950,6950,6950,6950,0
|
|
20240924,121400,86063260,6950,6950,6950,6950,0
|
|
20240924,121300,86063260,6950,6950,6950,6950,0
|
|
20240924,121200,86063260,6950,6950,6950,6950,0
|
|
20240924,121100,86063260,6950,6950,6950,6950,0
|
|
20240924,121000,86063260,6950,6950,6950,6950,1
|
|
20240924,120900,86056310,6920,6920,6920,6920,0
|
|
20240924,120800,86056310,6920,6920,6920,6920,0
|
|
20240924,120700,86056310,6920,6920,6920,6920,0
|
|
20240924,120600,86056310,6920,6920,6920,6920,0
|
|
20240924,120500,86056310,6920,6920,6920,6920,0
|
|
20240924,120400,86056310,6920,6920,6920,6920,0
|
|
20240924,120300,86056310,6920,6920,6920,6920,0
|
|
20240924,120200,86056310,6920,6920,6920,6920,0
|
|
20240924,120100,86056310,6920,6920,6920,6920,0
|
|
20240924,120000,86056310,6920,6920,6920,6920,0
|
|
20240924,115900,86056310,6920,6920,6920,6920,0
|
|
20240924,115800,86056310,6920,6920,6920,6920,0
|
|
20240924,115700,86056310,6920,6920,6920,6920,0
|
|
20240924,115600,86056310,6920,6920,6920,6920,0
|
|
20240924,115500,86056310,6920,6920,6920,6920,0
|
|
20240924,115400,86056310,6920,6920,6920,6920,0
|
|
20240924,115300,86056310,6920,6920,6920,6920,0
|
|
20240924,115200,86056310,6920,6920,6920,6920,0
|
|
20240924,115100,86056310,6920,6920,6920,6920,0
|
|
20240924,115000,86056310,6920,6920,6920,6920,0
|
|
20240924,114900,86056310,6920,6920,6920,6920,0
|
|
20240924,114800,86056310,6920,6920,6920,6920,0
|
|
20240924,114700,86056310,6920,6920,6920,6920,0
|
|
20240924,114600,86056310,6920,6920,6920,6920,0
|
|
20240924,114500,86056310,6920,6920,6920,6920,0
|
|
20240924,114400,86056310,6920,6920,6920,6920,0
|
|
20240924,114300,86056310,6920,6920,6920,6920,0
|
|
20240924,114200,86056310,6920,6920,6920,6920,104
|
|
20240924,114100,85336630,6940,6940,6940,6940,0
|
|
20240924,114000,85336630,6940,6940,6940,6940,62
|
|
20240924,113900,84906350,6940,6940,6940,6940,0
|
|
20240924,113800,84906350,6940,6940,6940,6940,0
|
|
20240924,113700,84906350,6940,6940,6940,6940,0
|
|
20240924,113600,84906350,6940,6940,6940,6940,0
|
|
20240924,113500,84906350,6940,6940,6940,6940,0
|
|
20240924,113400,84906350,6940,6940,6940,6940,0
|
|
20240924,113300,84906350,6940,6940,6940,6940,0
|
|
20240924,113200,84906350,6940,6940,6940,6940,0
|
|
20240924,113100,84906350,6940,6940,6940,6940,0
|
|
20240924,113000,84906350,6940,6940,6940,6940,0
|
|
20240924,112900,84906350,6940,6940,6940,6940,0
|
|
20240924,112800,84906350,6940,6940,6940,6940,0
|
|
20240924,112700,84906350,6940,6940,6940,6940,0
|
|
20240924,112600,84906350,6940,6940,6940,6940,0
|
|
20240924,112500,84906350,6940,6940,6940,6940,0
|
|
20240924,112400,84906350,6940,6940,6940,6940,0
|
|
20240924,112300,84906350,6940,6940,6940,6940,0
|
|
20240924,112200,84906350,6940,6940,6940,6940,0
|
|
20240924,112100,84906350,6940,6940,6940,6940,0
|
|
20240924,112000,84906350,6940,6940,6940,6940,0
|
|
20240924,111900,84906350,6940,6940,6940,6940,0
|
|
20240924,111800,84906350,6940,6940,6940,6940,18
|
|
20240924,111700,84781430,6920,6920,6920,6920,0
|
|
20240924,111600,84781430,6920,6930,6930,6920,500
|
|
20240924,111500,81321390,6930,6930,6930,6930,696
|
|
20240924,111400,76498110,6920,6920,6920,6920,0
|
|
20240924,111300,76498110,6920,6920,6920,6920,0
|
|
20240924,111200,76498110,6920,6920,6920,6920,0
|
|
20240924,111100,76498110,6920,6920,6920,6920,0
|
|
20240924,111000,76498110,6920,6920,6920,6920,184
|
|
20240924,110900,75224830,6930,6930,6930,6930,0
|
|
20240924,110800,75224830,6930,6930,6930,6930,0
|
|
20240924,110700,75224830,6930,6930,6930,6930,0
|
|
20240924,110600,75224830,6930,6930,6930,6930,0
|
|
20240924,110500,75224830,6930,6930,6930,6930,0
|
|
20240924,110400,75224830,6930,6930,6930,6930,0
|
|
20240924,110300,75224830,6930,6930,6930,6930,0
|
|
20240924,110200,75224830,6930,6930,6930,6930,2
|
|
20240924,110100,75210970,6920,6920,6920,6920,153
|
|
20240924,110000,74152210,6920,6920,6920,6920,100
|
|
20240924,105900,73460210,6920,6920,6920,6920,0
|
|
20240924,105800,73460210,6920,6920,6920,6920,0
|
|
20240924,105700,73460210,6920,6920,6920,6920,0
|
|
20240924,105600,73460210,6920,6920,6920,6920,0
|
|
20240924,105500,73460210,6920,6920,6920,6920,0
|
|
20240924,105400,73460210,6920,6920,6920,6920,0
|
|
20240924,105300,73460210,6920,6920,6920,6920,0
|
|
20240924,105200,73460210,6920,6920,6920,6920,0
|
|
20240924,105100,73460210,6920,6920,6920,6920,0
|
|
20240924,105000,73460210,6920,6920,6920,6920,0
|
|
20240924,104900,73460210,6920,6920,6920,6920,32
|
|
20240924,104800,73238770,6930,6930,6930,6930,0
|
|
20240924,104700,73238770,6930,6930,6930,6930,0
|
|
20240924,104600,73238770,6930,6930,6930,6930,0
|
|
20240924,104500,73238770,6930,6930,6930,6930,0
|
|
20240924,104400,73238770,6930,6930,6930,6930,0
|
|
20240924,104300,73238770,6930,6930,6930,6930,10
|
|
20240924,104200,73169470,6930,6930,6930,6930,0
|
|
20240924,104100,73169470,6930,6930,6930,6930,0
|
|
20240924,104000,73169470,6930,6930,6930,6930,0
|
|
20240924,103900,73169470,6930,6930,6930,6930,0
|
|
20240924,103800,73169470,6930,6930,6930,6930,0
|
|
20240924,103700,73169470,6930,6930,6930,6930,0
|
|
20240924,103600,73169470,6930,6930,6930,6930,0
|
|
20240924,103500,73169470,6930,6930,6930,6930,0
|
|
20240924,103400,73169470,6930,6930,6930,6930,425
|
|
20240924,103300,70224220,6930,6930,6930,6930,0
|
|
20240924,103200,70224220,6930,6930,6930,6930,0
|
|
20240924,103100,70224220,6930,6930,6930,6930,200
|
|
20240924,103000,68838220,6940,6940,6940,6940,0
|
|
20240924,102900,68838220,6940,6940,6940,6940,159
|
|
20240924,102800,67734760,6960,6960,6960,6960,1
|
|
20240924,102700,67727800,6960,6960,6960,6960,1
|
|
20240924,102600,67720840,6970,6960,6970,6960,20
|
|
20240924,102500,67581450,6940,6940,6940,6940,0
|
|
20240924,102400,67581450,6940,6940,6940,6940,0
|
|
20240924,102300,67581450,6940,6940,6940,6940,0
|
|
20240924,102200,67581450,6940,6940,6940,6940,1
|
|
20240924,102100,67574510,6970,6970,6970,6970,0
|
|
20240924,102000,67574510,6970,6970,6970,6970,0
|
|
20240924,101900,67574510,6970,6970,6970,6970,0
|
|
20240924,101800,67574510,6970,6970,6970,6970,1
|
|
20240924,101700,67567540,6940,6980,6980,6940,11
|
|
20240924,101600,67490800,6980,6980,6980,6980,0
|
|
20240924,101500,67490800,6980,6980,6980,6980,139
|
|
20240924,101400,66520580,6980,6980,6980,6980,0
|
|
20240924,101300,66520580,6980,6940,6980,6940,638
|
|
20240924,101200,62092820,6940,6940,6940,6940,0
|
|
20240924,101100,62092820,6940,6940,6940,6940,0
|
|
20240924,101000,62092820,6940,6940,6940,6940,94
|
|
20240924,100900,61440460,6980,6980,6980,6980,0
|
|
20240924,100800,61440460,6980,6980,6980,6980,600
|
|
20240924,100700,57252460,6980,6980,6980,6980,600
|
|
20240924,100600,53064460,6980,6960,6980,6960,410
|
|
20240924,100500,50210710,6960,6960,6960,6960,1
|
|
20240924,100400,50203750,6950,6950,6950,6950,0
|
|
20240924,100300,50203750,6950,6950,6950,6950,0
|
|
20240924,100200,50203750,6950,6950,6950,6950,0
|
|
20240924,100100,50203750,6950,6950,6950,6950,0
|
|
20240924,100000,50203750,6950,6950,6950,6950,0
|
|
20240924,095900,50203750,6950,6950,6950,6950,0
|
|
20240924,095800,50203750,6950,6950,6950,6950,69
|
|
20240924,095700,49724200,6950,6950,6950,6950,87
|
|
20240924,095600,49119550,6930,6930,6930,6930,10
|
|
20240924,095500,49050250,6950,6950,6950,6950,7
|
|
20240924,095400,49001600,6950,6940,6950,6940,350
|
|
20240924,095300,46572520,6930,6930,6930,6930,0
|
|
20240924,095200,46572520,6930,6930,6930,6930,5
|
|
20240924,095100,46537870,6950,6950,6950,6950,0
|
|
20240924,095000,46537870,6950,6950,6950,6950,0
|
|
20240924,094900,46537870,6950,6940,6950,6940,15
|
|
20240924,094800,46433640,6950,6950,6950,6950,0
|
|
20240924,094700,46433640,6950,6950,6950,6950,0
|
|
20240924,094600,46433640,6950,6950,6950,6950,0
|
|
20240924,094500,46433640,6950,6950,6950,6950,0
|
|
20240924,094400,46433640,6950,6950,6950,6950,0
|
|
20240924,094300,46433640,6950,6950,6950,6950,0
|
|
20240924,094200,46433640,6950,6950,6950,6950,0
|
|
20240924,094100,46433640,6950,6950,6950,6950,3
|
|
20240924,094000,46412790,6930,6930,6930,6930,0
|
|
20240924,093900,46412790,6930,6930,6930,6930,100
|
|
20240924,093800,45719790,6930,6930,6930,6930,0
|
|
20240924,093700,45719790,6930,6930,6930,6930,0
|
|
20240924,093600,45719790,6930,6930,6930,6930,0
|
|
20240924,093500,45719790,6930,6930,6930,6930,1
|
|
20240924,093400,45712860,6930,6930,6930,6930,0
|
|
20240924,093300,45712860,6930,6930,6930,6930,0
|
|
20240924,093200,45712860,6930,6930,6930,6930,1
|
|
20240924,093100,45705930,6930,6930,6930,6930,2
|
|
20240924,093000,45692070,6950,6950,6950,6950,0
|
|
20240924,092900,45692070,6950,6950,6950,6950,0
|
|
20240924,092800,45692070,6950,6950,6950,6950,0
|
|
20240924,092700,45692070,6950,6950,6950,6950,0
|
|
20240924,092600,45692070,6950,6950,6950,6950,0
|
|
20240924,092500,45692070,6950,6950,6950,6950,0
|
|
20240924,092400,45692070,6950,6950,6950,6950,0
|
|
20240924,092300,45692070,6950,6950,6950,6950,0
|
|
20240924,092200,45692070,6950,6950,6950,6950,0
|
|
20240924,092100,45692070,6950,6950,6950,6950,0
|
|
20240924,092000,45692070,6950,6950,6950,6950,1302
|
|
20240924,091900,36643170,6960,6960,6960,6960,0
|
|
20240924,091800,36643170,6960,6960,6960,6960,0
|
|
20240924,091700,36643170,6960,6960,6960,6960,0
|
|
20240924,091600,36643170,6960,6960,6960,6960,100
|
|
20240924,091500,35947170,6980,6980,6980,6980,1
|
|
20240924,091400,35940190,6950,6950,6950,6950,100
|
|
20240924,091300,35245190,6980,6980,6980,6980,180
|
|
20240924,091200,33988790,6980,6980,6980,6980,575
|
|
20240924,091100,29975290,6980,6980,6980,6980,0
|
|
20240924,091000,29975290,6980,6950,6980,6950,564
|
|
20240924,090900,26055460,6950,6950,6950,6950,51
|
|
20240924,090800,25701010,6950,6950,6950,6950,0
|
|
20240924,090700,25701010,6950,6980,6980,6950,605
|
|
20240924,090600,21478230,7000,7000,7000,7000,0
|
|
20240924,090500,21478230,7000,7000,7000,7000,0
|
|
20240924,090400,21478230,7000,7000,7000,7000,0
|
|
20240924,090300,21478230,7000,7000,7000,7000,0
|
|
20240924,090200,21478230,7000,7000,7000,7000,0
|
|
20240924,090100,21478230,7000,6970,7000,6970,872
|
|
20240924,090000,15375700,6930,7030,7030,6930,2190
|