645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194200,14123180,7000,7000,7000,7000,150
|
|
20240909,194100,14123180,7000,7000,7000,7000,0
|
|
20240909,194000,14123180,7000,7000,7000,7000,0
|
|
20240909,193900,14123180,7000,7000,7000,7000,0
|
|
20240909,193800,14123180,7000,7000,7000,7000,0
|
|
20240909,193700,14123180,7000,7000,7000,7000,0
|
|
20240909,193600,14123180,7000,7000,7000,7000,0
|
|
20240909,193500,14123180,7000,7000,7000,7000,0
|
|
20240909,193400,14123180,7000,7000,7000,7000,0
|
|
20240909,193300,14123180,7000,7000,7000,7000,0
|
|
20240909,193200,14123180,7000,7000,7000,7000,0
|
|
20240909,193100,14123180,7000,7000,7000,7000,0
|
|
20240909,193000,14123180,7000,7000,7000,7000,0
|
|
20240909,192900,14123180,7000,7000,7000,7000,0
|
|
20240909,192800,14123180,7000,7000,7000,7000,0
|
|
20240909,192700,14123180,7000,7000,7000,7000,0
|
|
20240909,192600,14123180,7000,7000,7000,7000,0
|
|
20240909,192500,14123180,7000,7000,7000,7000,0
|
|
20240909,192400,14123180,7000,7000,7000,7000,0
|
|
20240909,192300,14123180,7000,7000,7000,7000,0
|
|
20240909,192200,14123180,7000,7000,7000,7000,0
|
|
20240909,192100,14123180,7000,7000,7000,7000,0
|
|
20240909,192000,14123180,7000,7000,7000,7000,0
|
|
20240909,191900,14123180,7000,7000,7000,7000,0
|
|
20240909,191800,14123180,7000,7000,7000,7000,0
|
|
20240909,191700,14123180,7000,7000,7000,7000,0
|
|
20240909,191600,14123180,7000,7000,7000,7000,0
|
|
20240909,191500,14123180,7000,7000,7000,7000,0
|
|
20240909,191400,14123180,7000,7000,7000,7000,0
|
|
20240909,191300,14123180,7000,7000,7000,7000,0
|
|
20240909,191200,14123180,7000,7000,7000,7000,150
|
|
20240909,191100,14123180,7000,7000,7000,7000,0
|
|
20240909,191000,14123180,7000,7000,7000,7000,0
|
|
20240909,190900,14123180,7000,7000,7000,7000,0
|
|
20240909,190800,14123180,7000,7000,7000,7000,0
|
|
20240909,190700,14123180,7000,7000,7000,7000,0
|
|
20240909,190600,14123180,7000,7000,7000,7000,0
|
|
20240909,190500,14123180,7000,7000,7000,7000,0
|
|
20240909,190400,14123180,7000,7000,7000,7000,0
|
|
20240909,190300,14123180,7000,7000,7000,7000,0
|
|
20240909,190200,14123180,7000,7000,7000,7000,0
|
|
20240909,190100,14123180,7000,7000,7000,7000,0
|
|
20240909,190000,14123180,7000,7000,7000,7000,0
|
|
20240909,185900,14123180,7000,7000,7000,7000,0
|
|
20240909,185800,14123180,7000,7000,7000,7000,0
|
|
20240909,185700,14123180,7000,7000,7000,7000,0
|
|
20240909,185600,14123180,7000,7000,7000,7000,0
|
|
20240909,185500,14123180,7000,7000,7000,7000,0
|
|
20240909,185400,14123180,7000,7000,7000,7000,0
|
|
20240909,185300,14123180,7000,7000,7000,7000,0
|
|
20240909,185200,14123180,7000,7000,7000,7000,0
|
|
20240909,185100,14123180,7000,7000,7000,7000,0
|
|
20240909,185000,14123180,7000,7000,7000,7000,0
|
|
20240909,184900,14123180,7000,7000,7000,7000,0
|
|
20240909,184800,14123180,7000,7000,7000,7000,0
|
|
20240909,184700,14123180,7000,7000,7000,7000,0
|
|
20240909,184600,14123180,7000,7000,7000,7000,0
|
|
20240909,184500,14123180,7000,7000,7000,7000,0
|
|
20240909,184400,14123180,7000,7000,7000,7000,0
|
|
20240909,184300,14123180,7000,7000,7000,7000,0
|
|
20240909,184200,14123180,7000,7000,7000,7000,150
|
|
20240909,184100,14123180,7000,7000,7000,7000,0
|
|
20240909,184000,14123180,7000,7000,7000,7000,0
|
|
20240909,183900,14123180,7000,7000,7000,7000,0
|
|
20240909,183800,14123180,7000,7000,7000,7000,0
|
|
20240909,183700,14123180,7000,7000,7000,7000,0
|
|
20240909,183600,14123180,7000,7000,7000,7000,0
|
|
20240909,183500,14123180,7000,7000,7000,7000,0
|
|
20240909,183400,14123180,7000,7000,7000,7000,0
|
|
20240909,183300,14123180,7000,7000,7000,7000,0
|
|
20240909,183200,14123180,7000,7000,7000,7000,0
|
|
20240909,183100,14123180,7000,7000,7000,7000,0
|
|
20240909,183000,14123180,7000,7000,7000,7000,0
|
|
20240909,182900,14123180,7000,7000,7000,7000,0
|
|
20240909,182800,14123180,7000,7000,7000,7000,0
|
|
20240909,182700,14123180,7000,7000,7000,7000,0
|
|
20240909,182600,14123180,7000,7000,7000,7000,0
|
|
20240909,182500,14123180,7000,7000,7000,7000,0
|
|
20240909,182400,14123180,7000,7000,7000,7000,0
|
|
20240909,182300,14123180,7000,7000,7000,7000,0
|
|
20240909,182200,14123180,7000,7000,7000,7000,0
|
|
20240909,182100,14123180,7000,7000,7000,7000,0
|
|
20240909,182000,14123180,7000,7000,7000,7000,0
|
|
20240909,181900,14123180,7000,7000,7000,7000,0
|
|
20240909,181800,14123180,7000,7000,7000,7000,0
|
|
20240909,181700,14123180,7000,7000,7000,7000,0
|
|
20240909,181600,14123180,7000,7000,7000,7000,0
|
|
20240909,181500,14123180,7000,7000,7000,7000,0
|
|
20240909,181400,14123180,7000,7000,7000,7000,0
|
|
20240909,181300,14123180,7000,7000,7000,7000,0
|
|
20240909,181200,14123180,7000,7000,7000,7000,150
|
|
20240909,181100,14123180,7000,7000,7000,7000,0
|
|
20240909,181000,14123180,7000,7000,7000,7000,0
|
|
20240909,180900,14123180,7000,7000,7000,7000,0
|
|
20240909,180800,14123180,7000,7000,7000,7000,0
|
|
20240909,180700,14123180,7000,7000,7000,7000,0
|
|
20240909,180600,14123180,7000,7000,7000,7000,0
|
|
20240909,180500,14123180,7000,7000,7000,7000,0
|
|
20240909,180400,14123180,7000,7000,7000,7000,0
|
|
20240909,180300,14123180,7000,7000,7000,7000,0
|
|
20240909,180200,14123180,7000,7000,7000,7000,0
|
|
20240909,180100,14123180,7000,7000,7000,7000,0
|
|
20240909,180000,14123180,7000,7000,7000,7000,0
|
|
20240909,175900,14123180,7000,7000,7000,7000,0
|
|
20240909,175800,14123180,7000,7000,7000,7000,0
|
|
20240909,175700,14123180,7000,7000,7000,7000,0
|
|
20240909,175600,14123180,7000,7000,7000,7000,0
|
|
20240909,175500,14123180,7000,7000,7000,7000,0
|
|
20240909,175400,14123180,7000,7000,7000,7000,0
|
|
20240909,175300,14123180,7000,7000,7000,7000,0
|
|
20240909,175200,14123180,7000,7000,7000,7000,0
|
|
20240909,175100,14123180,7000,7000,7000,7000,0
|
|
20240909,175000,14123180,7000,7000,7000,7000,0
|
|
20240909,174900,14123180,7000,7000,7000,7000,0
|
|
20240909,174800,14123180,7000,7000,7000,7000,0
|
|
20240909,174700,14123180,7000,7000,7000,7000,0
|
|
20240909,174600,14123180,7000,7000,7000,7000,0
|
|
20240909,174500,14123180,7000,7000,7000,7000,0
|
|
20240909,174400,14123180,7000,7000,7000,7000,0
|
|
20240909,174300,14123180,7000,7000,7000,7000,0
|
|
20240909,174200,14123180,7000,7000,7000,7000,150
|
|
20240909,174100,14123180,7000,7000,7000,7000,0
|
|
20240909,174000,14123180,7000,7000,7000,7000,0
|
|
20240909,173900,14123180,7000,7000,7000,7000,0
|
|
20240909,173800,14123180,7000,7000,7000,7000,0
|
|
20240909,173700,14123180,7000,7000,7000,7000,0
|
|
20240909,173600,14123180,7000,7000,7000,7000,0
|
|
20240909,173500,14123180,7000,7000,7000,7000,0
|
|
20240909,173400,14123180,7000,7000,7000,7000,0
|
|
20240909,173300,14123180,7000,7000,7000,7000,0
|
|
20240909,173200,14123180,7000,7000,7000,7000,0
|
|
20240909,173100,14123180,7000,7000,7000,7000,0
|
|
20240909,173000,14123180,7000,7000,7000,7000,0
|
|
20240909,172900,14123180,7000,7000,7000,7000,0
|
|
20240909,172800,14123180,7000,7000,7000,7000,0
|
|
20240909,172700,14123180,7000,7000,7000,7000,0
|
|
20240909,172600,14123180,7000,7000,7000,7000,0
|
|
20240909,172500,14123180,7000,7000,7000,7000,0
|
|
20240909,172400,14123180,7000,7000,7000,7000,0
|
|
20240909,172300,14123180,7000,7000,7000,7000,0
|
|
20240909,172200,14123180,7000,7000,7000,7000,0
|
|
20240909,172100,14123180,7000,7000,7000,7000,0
|
|
20240909,172000,14123180,7000,7000,7000,7000,0
|
|
20240909,171900,14123180,7000,7000,7000,7000,0
|
|
20240909,171800,14123180,7000,7000,7000,7000,0
|
|
20240909,171700,14123180,7000,7000,7000,7000,0
|
|
20240909,171600,14123180,7000,7000,7000,7000,0
|
|
20240909,171500,14123180,7000,7000,7000,7000,0
|
|
20240909,171400,14123180,7000,7000,7000,7000,0
|
|
20240909,171300,14123180,7000,7000,7000,7000,0
|
|
20240909,171200,14123180,7000,7000,7000,7000,150
|
|
20240909,171100,14123180,7000,7000,7000,7000,0
|
|
20240909,171000,14123180,7000,7000,7000,7000,0
|
|
20240909,170900,14123180,7000,7000,7000,7000,0
|
|
20240909,170800,14123180,7000,7000,7000,7000,0
|
|
20240909,170700,14123180,7000,7000,7000,7000,0
|
|
20240909,170600,14123180,7000,7000,7000,7000,0
|
|
20240909,170500,14123180,7000,7000,7000,7000,0
|
|
20240909,170400,14123180,7000,7000,7000,7000,0
|
|
20240909,170300,14123180,7000,7000,7000,7000,0
|
|
20240909,170200,14123180,7000,7000,7000,7000,0
|
|
20240909,170100,14123180,7000,7000,7000,7000,0
|
|
20240909,170000,14123180,7000,7000,7000,7000,0
|
|
20240909,165900,14123180,7000,7000,7000,7000,0
|
|
20240909,165800,14123180,7000,7000,7000,7000,0
|
|
20240909,165700,14123180,7000,7000,7000,7000,0
|
|
20240909,165600,14123180,7000,7000,7000,7000,0
|
|
20240909,165500,14123180,7000,7000,7000,7000,0
|
|
20240909,165400,14123180,7000,7000,7000,7000,0
|
|
20240909,165300,14123180,7000,7000,7000,7000,0
|
|
20240909,165200,14123180,7000,7000,7000,7000,0
|
|
20240909,165100,14123180,7000,7000,7000,7000,0
|
|
20240909,165000,14123180,7000,7000,7000,7000,0
|
|
20240909,164900,14123180,7000,7000,7000,7000,0
|
|
20240909,164800,14123180,7000,7000,7000,7000,0
|
|
20240909,164700,14123180,7000,7000,7000,7000,0
|
|
20240909,164600,14123180,7000,7000,7000,7000,0
|
|
20240909,164500,14123180,7000,7000,7000,7000,0
|
|
20240909,164400,14123180,7000,7000,7000,7000,0
|
|
20240909,164300,14123180,7000,7000,7000,7000,0
|
|
20240909,164200,14123180,7000,7000,7000,7000,150
|
|
20240909,164100,14123180,7000,7000,7000,7000,0
|
|
20240909,164000,14123180,7000,7000,7000,7000,0
|
|
20240909,163900,14123180,7000,7000,7000,7000,0
|
|
20240909,163800,14123180,7000,7000,7000,7000,0
|
|
20240909,163700,14123180,7000,7000,7000,7000,0
|
|
20240909,163600,14123180,7000,7000,7000,7000,0
|
|
20240909,163500,14123180,7000,7000,7000,7000,0
|
|
20240909,163400,14123180,7000,7000,7000,7000,0
|
|
20240909,163300,14123180,7000,7000,7000,7000,0
|
|
20240909,163200,14123180,7000,7000,7000,7000,0
|
|
20240909,163100,14123180,7000,7000,7000,7000,0
|
|
20240909,163000,14123180,7000,7000,7000,7000,0
|
|
20240909,162900,14123180,7000,7000,7000,7000,0
|
|
20240909,162800,14123180,7000,7000,7000,7000,0
|
|
20240909,162700,14123180,7000,7000,7000,7000,0
|
|
20240909,162600,14123180,7000,7000,7000,7000,0
|
|
20240909,162500,14123180,7000,7000,7000,7000,0
|
|
20240909,162400,14123180,7000,7000,7000,7000,0
|
|
20240909,162300,14123180,7000,7000,7000,7000,0
|
|
20240909,162200,14123180,7000,7000,7000,7000,0
|
|
20240909,162100,14123180,7000,7000,7000,7000,0
|
|
20240909,162000,14123180,7000,7000,7000,7000,0
|
|
20240909,161900,14123180,7000,7000,7000,7000,0
|
|
20240909,161800,14123180,7000,7000,7000,7000,0
|
|
20240909,161700,14123180,7000,7000,7000,7000,0
|
|
20240909,161600,14123180,7000,7000,7000,7000,0
|
|
20240909,161500,14123180,7000,7000,7000,7000,0
|
|
20240909,161400,14123180,7000,7000,7000,7000,0
|
|
20240909,161300,14123180,7000,7000,7000,7000,0
|
|
20240909,161200,14123180,7000,7000,7000,7000,150
|
|
20240909,161100,14123180,7000,7000,7000,7000,0
|
|
20240909,161000,14123180,7000,7000,7000,7000,0
|
|
20240909,160900,14123180,7000,7000,7000,7000,0
|
|
20240909,160800,14123180,7000,7000,7000,7000,0
|
|
20240909,160700,14123180,7000,7000,7000,7000,0
|
|
20240909,160600,14123180,7000,7000,7000,7000,0
|
|
20240909,160500,14123180,7000,7000,7000,7000,0
|
|
20240909,160400,14123180,7000,7000,7000,7000,0
|
|
20240909,160300,14123180,7000,7000,7000,7000,0
|
|
20240909,160200,14123180,7000,7000,7000,7000,0
|
|
20240909,160100,14123180,7000,7000,7000,7000,0
|
|
20240909,160000,14123180,7000,7000,7000,7000,0
|
|
20240909,155900,14123180,7000,7000,7000,7000,0
|
|
20240909,155800,14123180,7000,7000,7000,7000,0
|
|
20240909,155700,14123180,7000,7000,7000,7000,0
|
|
20240909,155600,14123180,7000,7000,7000,7000,0
|
|
20240909,155500,14123180,7000,7000,7000,7000,0
|
|
20240909,155400,14123180,7000,7000,7000,7000,0
|
|
20240909,155300,14123180,7000,7000,7000,7000,0
|
|
20240909,155200,14123180,7000,7000,7000,7000,0
|
|
20240909,155100,14123180,7000,7000,7000,7000,0
|
|
20240909,155000,14123180,7000,7000,7000,7000,0
|
|
20240909,154900,14123180,7000,7000,7000,7000,0
|
|
20240909,154800,14123180,7000,7000,7000,7000,0
|
|
20240909,154700,14123180,7000,7000,7000,7000,0
|
|
20240909,154600,14123180,7000,7000,7000,7000,0
|
|
20240909,154500,14123180,7000,7000,7000,7000,0
|
|
20240909,154400,14123180,7000,7000,7000,7000,0
|
|
20240909,154300,14123180,7000,7000,7000,7000,0
|
|
20240909,154200,14123180,7000,7000,7000,7000,150
|
|
20240909,154100,14123180,7000,7000,7000,7000,0
|
|
20240909,154000,14123180,7000,7000,7000,7000,0
|
|
20240909,153900,14123180,7000,7000,7000,7000,0
|
|
20240909,153800,14123180,7000,7000,7000,7000,0
|
|
20240909,153700,14123180,7000,7000,7000,7000,0
|
|
20240909,153600,14123180,7000,7000,7000,7000,0
|
|
20240909,153500,14123180,7000,7000,7000,7000,0
|
|
20240909,153400,14123180,7000,7000,7000,7000,0
|
|
20240909,153300,14123180,7000,7000,7000,7000,0
|
|
20240909,153200,14123180,7000,7000,7000,7000,0
|
|
20240909,153100,14123180,7000,7000,7000,7000,0
|
|
20240909,153000,14123180,7000,7000,7000,7000,150
|
|
20240909,152900,13073180,6980,6980,6980,6980,0
|
|
20240909,152800,13073180,6980,6980,6980,6980,0
|
|
20240909,152700,13073180,6980,6980,6980,6980,0
|
|
20240909,152600,13073180,6980,6980,6980,6980,0
|
|
20240909,152500,13073180,6980,6980,6980,6980,0
|
|
20240909,152400,13073180,6980,6980,6980,6980,0
|
|
20240909,152300,13073180,6980,6980,6980,6980,0
|
|
20240909,152200,13073180,6980,6980,6980,6980,0
|
|
20240909,152100,13073180,6980,6980,6980,6980,0
|
|
20240909,152000,13073180,6980,6980,6980,6980,0
|
|
20240909,151900,13073180,6980,6980,6980,6980,0
|
|
20240909,151800,13073180,6980,6980,6980,6980,0
|
|
20240909,151700,13073180,6980,6980,6980,6980,0
|
|
20240909,151600,13073180,6980,6980,6980,6980,0
|
|
20240909,151500,13073180,6980,6980,6980,6980,0
|
|
20240909,151400,13073180,6980,6980,6980,6980,0
|
|
20240909,151300,13073180,6980,6980,6980,6980,0
|
|
20240909,151200,13073180,6980,6980,6980,6980,1
|
|
20240909,151100,13066200,6970,6970,6970,6970,0
|
|
20240909,151000,13066200,6970,6970,6970,6970,0
|
|
20240909,150900,13066200,6970,6970,6970,6970,6
|
|
20240909,150800,13024380,6980,6980,6980,6980,0
|
|
20240909,150700,13024380,6980,6980,6980,6980,0
|
|
20240909,150600,13024380,6980,6980,6980,6980,0
|
|
20240909,150500,13024380,6980,6980,6980,6980,0
|
|
20240909,150400,13024380,6980,6980,6980,6980,0
|
|
20240909,150300,13024380,6980,6980,6980,6980,0
|
|
20240909,150200,13024380,6980,6980,6980,6980,5
|
|
20240909,150100,12989480,6990,6990,6990,6990,0
|
|
20240909,150000,12989480,6990,6990,6990,6990,0
|
|
20240909,145900,12989480,6990,6990,6990,6990,0
|
|
20240909,145800,12989480,6990,6970,6990,6970,21
|
|
20240909,145700,12843080,6970,6970,6970,6970,0
|
|
20240909,145600,12843080,6970,6970,6970,6970,50
|
|
20240909,145500,12494580,6970,6970,6970,6970,0
|
|
20240909,145400,12494580,6970,6970,6970,6970,0
|
|
20240909,145300,12494580,6970,6970,6970,6970,0
|
|
20240909,145200,12494580,6970,6970,6970,6970,0
|
|
20240909,145100,12494580,6970,6970,6970,6970,0
|
|
20240909,145000,12494580,6970,6970,6970,6970,0
|
|
20240909,144900,12494580,6970,6970,6970,6970,0
|
|
20240909,144800,12494580,6970,6970,6970,6970,0
|
|
20240909,144700,12494580,6970,6970,6970,6970,0
|
|
20240909,144600,12494580,6970,6970,6970,6970,0
|
|
20240909,144500,12494580,6970,6970,6970,6970,0
|
|
20240909,144400,12494580,6970,6970,6970,6970,0
|
|
20240909,144300,12494580,6970,6970,6970,6970,0
|
|
20240909,144200,12494580,6970,6970,6970,6970,0
|
|
20240909,144100,12494580,6970,6970,6970,6970,0
|
|
20240909,144000,12494580,6970,6970,6970,6970,0
|
|
20240909,143900,12494580,6970,6970,6970,6970,0
|
|
20240909,143800,12494580,6970,6970,6970,6970,0
|
|
20240909,143700,12494580,6970,6970,6970,6970,0
|
|
20240909,143600,12494580,6970,6970,6970,6970,0
|
|
20240909,143500,12494580,6970,6970,6970,6970,2
|
|
20240909,143400,12480640,6940,6940,6940,6940,0
|
|
20240909,143300,12480640,6940,6940,6940,6940,0
|
|
20240909,143200,12480640,6940,6940,6940,6940,0
|
|
20240909,143100,12480640,6940,6940,6940,6940,0
|
|
20240909,143000,12480640,6940,6940,6940,6940,0
|
|
20240909,142900,12480640,6940,6940,6940,6940,0
|
|
20240909,142800,12480640,6940,6940,6940,6940,0
|
|
20240909,142700,12480640,6940,6940,6940,6940,0
|
|
20240909,142600,12480640,6940,6940,6940,6940,0
|
|
20240909,142500,12480640,6940,6940,6940,6940,0
|
|
20240909,142400,12480640,6940,6940,6940,6940,0
|
|
20240909,142300,12480640,6940,6940,6940,6940,0
|
|
20240909,142200,12480640,6940,6940,6940,6940,0
|
|
20240909,142100,12480640,6940,6940,6940,6940,0
|
|
20240909,142000,12480640,6940,6940,6940,6940,0
|
|
20240909,141900,12480640,6940,6940,6940,6940,0
|
|
20240909,141800,12480640,6940,6940,6940,6940,0
|
|
20240909,141700,12480640,6940,6940,6940,6940,6
|
|
20240909,141600,12439000,6950,6950,6950,6950,0
|
|
20240909,141500,12439000,6950,6950,6950,6950,0
|
|
20240909,141400,12439000,6950,6950,6950,6950,0
|
|
20240909,141300,12439000,6950,6950,6950,6950,0
|
|
20240909,141200,12439000,6950,6950,6950,6950,0
|
|
20240909,141100,12439000,6950,6950,6950,6950,0
|
|
20240909,141000,12439000,6950,6950,6950,6950,0
|
|
20240909,140900,12439000,6950,6950,6950,6950,0
|
|
20240909,140800,12439000,6950,6950,6950,6950,0
|
|
20240909,140700,12439000,6950,6950,6950,6950,0
|
|
20240909,140600,12439000,6950,6950,6950,6950,0
|
|
20240909,140500,12439000,6950,6950,6950,6950,0
|
|
20240909,140400,12439000,6950,6950,6950,6950,0
|
|
20240909,140300,12439000,6950,6950,6950,6950,0
|
|
20240909,140200,12439000,6950,6950,6950,6950,0
|
|
20240909,140100,12439000,6950,6950,6950,6950,0
|
|
20240909,140000,12439000,6950,6970,6970,6950,8
|
|
20240909,135900,12383340,6970,6970,6970,6970,0
|
|
20240909,135800,12383340,6970,6970,6970,6970,20
|
|
20240909,135700,12243940,6970,6970,6970,6970,0
|
|
20240909,135600,12243940,6970,6970,6970,6970,0
|
|
20240909,135500,12243940,6970,6970,6970,6970,0
|
|
20240909,135400,12243940,6970,6970,6970,6970,0
|
|
20240909,135300,12243940,6970,6960,6970,6960,31
|
|
20240909,135200,12028170,6950,6950,6950,6950,0
|
|
20240909,135100,12028170,6950,6950,6950,6950,0
|
|
20240909,135000,12028170,6950,6950,6950,6950,20
|
|
20240909,134900,11889170,6950,6950,6950,6950,0
|
|
20240909,134800,11889170,6950,6950,6950,6950,0
|
|
20240909,134700,11889170,6950,6950,6950,6950,0
|
|
20240909,134600,11889170,6950,6950,6950,6950,0
|
|
20240909,134500,11889170,6950,6950,6950,6950,0
|
|
20240909,134400,11889170,6950,6950,6950,6950,0
|
|
20240909,134300,11889170,6950,6950,6950,6950,0
|
|
20240909,134200,11889170,6950,6950,6950,6950,13
|
|
20240909,134100,11798820,6960,6960,6960,6960,0
|
|
20240909,134000,11798820,6960,6960,6960,6960,0
|
|
20240909,133900,11798820,6960,6960,6960,6960,0
|
|
20240909,133800,11798820,6960,6960,6960,6960,0
|
|
20240909,133700,11798820,6960,6960,6960,6960,66
|
|
20240909,133600,11339460,6960,6960,6960,6960,0
|
|
20240909,133500,11339460,6960,6960,6960,6960,0
|
|
20240909,133400,11339460,6960,6960,6960,6960,0
|
|
20240909,133300,11339460,6960,6960,6960,6960,9
|
|
20240909,133200,11276820,6960,6960,6960,6960,22
|
|
20240909,133100,11123700,6970,6970,6970,6970,0
|
|
20240909,133000,11123700,6970,6970,6970,6970,0
|
|
20240909,132900,11123700,6970,6970,6970,6970,0
|
|
20240909,132800,11123700,6970,6970,6970,6970,0
|
|
20240909,132700,11123700,6970,6970,6970,6970,0
|
|
20240909,132600,11123700,6970,6970,6970,6970,3
|
|
20240909,132500,11102790,6970,6970,6970,6970,2
|
|
20240909,132400,11088850,6960,6960,6960,6960,1
|
|
20240909,132300,11081890,6970,6970,6970,6970,0
|
|
20240909,132200,11081890,6970,6970,6970,6970,15
|
|
20240909,132100,10977340,7020,7020,7020,7020,0
|
|
20240909,132000,10977340,7020,7020,7020,7020,0
|
|
20240909,131900,10977340,7020,7020,7020,7020,0
|
|
20240909,131800,10977340,7020,7020,7020,7020,0
|
|
20240909,131700,10977340,7020,7020,7020,7020,0
|
|
20240909,131600,10977340,7020,7020,7020,7020,0
|
|
20240909,131500,10977340,7020,7020,7020,7020,0
|
|
20240909,131400,10977340,7020,7020,7020,7020,0
|
|
20240909,131300,10977340,7020,7020,7020,7020,0
|
|
20240909,131200,10977340,7020,7020,7020,7020,0
|
|
20240909,131100,10977340,7020,7020,7020,7020,0
|
|
20240909,131000,10977340,7020,7020,7020,7020,0
|
|
20240909,130900,10977340,7020,7020,7020,7020,0
|
|
20240909,130800,10977340,7020,7020,7020,7020,0
|
|
20240909,130700,10977340,7020,7020,7020,7020,0
|
|
20240909,130600,10977340,7020,7020,7020,7020,0
|
|
20240909,130500,10977340,7020,7020,7020,7020,0
|
|
20240909,130400,10977340,7020,7020,7020,7020,0
|
|
20240909,130300,10977340,7020,7020,7020,7020,0
|
|
20240909,130200,10977340,7020,7020,7020,7020,0
|
|
20240909,130100,10977340,7020,7020,7020,7020,0
|
|
20240909,130000,10977340,7020,7020,7020,7020,0
|
|
20240909,125900,10977340,7020,7020,7020,7020,0
|
|
20240909,125800,10977340,7020,7020,7020,7020,0
|
|
20240909,125700,10977340,7020,7020,7020,7020,0
|
|
20240909,125600,10977340,7020,7020,7020,7020,3
|
|
20240909,125500,10956280,7020,7020,7020,7020,0
|
|
20240909,125400,10956280,7020,7020,7020,7020,0
|
|
20240909,125300,10956280,7020,7020,7020,7020,0
|
|
20240909,125200,10956280,7020,7020,7020,7020,0
|
|
20240909,125100,10956280,7020,7020,7020,7020,8
|
|
20240909,125000,10900120,7020,7020,7020,7020,7
|
|
20240909,124900,10850980,6970,6970,6970,6970,0
|
|
20240909,124800,10850980,6970,6970,6970,6970,0
|
|
20240909,124700,10850980,6970,6970,6970,6970,0
|
|
20240909,124600,10850980,6970,6970,6970,6970,0
|
|
20240909,124500,10850980,6970,6970,6970,6970,0
|
|
20240909,124400,10850980,6970,6970,6970,6970,0
|
|
20240909,124300,10850980,6970,6970,6970,6970,0
|
|
20240909,124200,10850980,6970,6970,6970,6970,0
|
|
20240909,124100,10850980,6970,6970,6970,6970,0
|
|
20240909,124000,10850980,6970,6970,6970,6970,0
|
|
20240909,123900,10850980,6970,6970,6970,6970,0
|
|
20240909,123800,10850980,6970,6980,6980,6970,6
|
|
20240909,123700,10809150,7020,7020,7020,7020,0
|
|
20240909,123600,10809150,7020,7020,7020,7020,0
|
|
20240909,123500,10809150,7020,7020,7020,7020,0
|
|
20240909,123400,10809150,7020,7020,7020,7020,0
|
|
20240909,123300,10809150,7020,7020,7020,7020,0
|
|
20240909,123200,10809150,7020,7020,7020,7020,0
|
|
20240909,123100,10809150,7020,7020,7020,7020,0
|
|
20240909,123000,10809150,7020,7020,7020,7020,0
|
|
20240909,122900,10809150,7020,7020,7020,7020,0
|
|
20240909,122800,10809150,7020,7020,7020,7020,0
|
|
20240909,122700,10809150,7020,7020,7020,7020,0
|
|
20240909,122600,10809150,7020,7020,7020,7020,0
|
|
20240909,122500,10809150,7020,7020,7020,7020,0
|
|
20240909,122400,10809150,7020,7020,7020,7020,0
|
|
20240909,122300,10809150,7020,7020,7020,7020,0
|
|
20240909,122200,10809150,7020,7020,7020,7020,0
|
|
20240909,122100,10809150,7020,7020,7020,7020,0
|
|
20240909,122000,10809150,7020,7020,7020,7020,0
|
|
20240909,121900,10809150,7020,7020,7020,7020,0
|
|
20240909,121800,10809150,7020,7020,7020,7020,0
|
|
20240909,121700,10809150,7020,7020,7020,7020,0
|
|
20240909,121600,10809150,7020,7020,7020,7020,0
|
|
20240909,121500,10809150,7020,7020,7020,7020,0
|
|
20240909,121400,10809150,7020,7020,7020,7020,0
|
|
20240909,121300,10809150,7020,7020,7020,7020,0
|
|
20240909,121200,10809150,7020,7020,7020,7020,0
|
|
20240909,121100,10809150,7020,7020,7020,7020,0
|
|
20240909,121000,10809150,7020,7020,7020,7020,0
|
|
20240909,120900,10809150,7020,7020,7020,7020,0
|
|
20240909,120800,10809150,7020,7020,7020,7020,0
|
|
20240909,120700,10809150,7020,7020,7020,7020,0
|
|
20240909,120600,10809150,7020,7020,7020,7020,0
|
|
20240909,120500,10809150,7020,7020,7020,7020,0
|
|
20240909,120400,10809150,7020,7020,7020,7020,0
|
|
20240909,120300,10809150,7020,7020,7020,7020,0
|
|
20240909,120200,10809150,7020,7020,7020,7020,0
|
|
20240909,120100,10809150,7020,7020,7020,7020,0
|
|
20240909,120000,10809150,7020,7020,7020,7020,0
|
|
20240909,115900,10809150,7020,7020,7020,7020,0
|
|
20240909,115800,10809150,7020,7020,7020,7020,0
|
|
20240909,115700,10809150,7020,7020,7020,7020,0
|
|
20240909,115600,10809150,7020,7020,7020,7020,0
|
|
20240909,115500,10809150,7020,7020,7020,7020,0
|
|
20240909,115400,10809150,7020,7020,7020,7020,0
|
|
20240909,115300,10809150,7020,7020,7020,7020,0
|
|
20240909,115200,10809150,7020,7020,7020,7020,0
|
|
20240909,115100,10809150,7020,7020,7020,7020,0
|
|
20240909,115000,10809150,7020,7020,7020,7020,0
|
|
20240909,114900,10809150,7020,7020,7020,7020,0
|
|
20240909,114800,10809150,7020,7020,7020,7020,0
|
|
20240909,114700,10809150,7020,7020,7020,7020,0
|
|
20240909,114600,10809150,7020,7020,7020,7020,1
|
|
20240909,114500,10802130,6950,6950,6950,6950,0
|
|
20240909,114400,10802130,6950,6950,6950,6950,0
|
|
20240909,114300,10802130,6950,6950,6950,6950,0
|
|
20240909,114200,10802130,6950,6950,6950,6950,0
|
|
20240909,114100,10802130,6950,6950,6950,6950,0
|
|
20240909,114000,10802130,6950,6950,6950,6950,0
|
|
20240909,113900,10802130,6950,6950,6950,6950,0
|
|
20240909,113800,10802130,6950,6950,6950,6950,0
|
|
20240909,113700,10802130,6950,6950,6950,6950,0
|
|
20240909,113600,10802130,6950,6950,6950,6950,5
|
|
20240909,113500,10767380,7030,7030,7030,7030,0
|
|
20240909,113400,10767380,7030,7030,7030,7030,0
|
|
20240909,113300,10767380,7030,7030,7030,7030,0
|
|
20240909,113200,10767380,7030,7030,7030,7030,0
|
|
20240909,113100,10767380,7030,7030,7030,7030,0
|
|
20240909,113000,10767380,7030,7030,7030,7030,0
|
|
20240909,112900,10767380,7030,7030,7030,7030,0
|
|
20240909,112800,10767380,7030,7030,7030,7030,0
|
|
20240909,112700,10767380,7030,7030,7030,7030,0
|
|
20240909,112600,10767380,7030,7030,7030,7030,0
|
|
20240909,112500,10767380,7030,7030,7030,7030,0
|
|
20240909,112400,10767380,7030,7030,7030,7030,3
|
|
20240909,112300,10746290,7030,7030,7030,7030,2
|
|
20240909,112200,10732230,7030,7030,7030,7030,0
|
|
20240909,112100,10732230,7030,7030,7030,7030,4
|
|
20240909,112000,10704110,7030,7030,7030,7030,0
|
|
20240909,111900,10704110,7030,7000,7030,7000,31
|
|
20240909,111800,10486820,7000,7000,7000,7000,0
|
|
20240909,111700,10486820,7000,7000,7000,7000,0
|
|
20240909,111600,10486820,7000,6940,7000,6940,4
|
|
20240909,111500,10458950,7000,7000,7000,7000,0
|
|
20240909,111400,10458950,7000,7000,7000,7000,0
|
|
20240909,111300,10458950,7000,7000,7000,7000,0
|
|
20240909,111200,10458950,7000,7000,7000,7000,0
|
|
20240909,111100,10458950,7000,7000,7000,7000,0
|
|
20240909,111000,10458950,7000,7000,7000,7000,0
|
|
20240909,110900,10458950,7000,7000,7000,7000,0
|
|
20240909,110800,10458950,7000,7000,7000,7000,0
|
|
20240909,110700,10458950,7000,7000,7000,7000,0
|
|
20240909,110600,10458950,7000,7000,7000,7000,0
|
|
20240909,110500,10458950,7000,7000,7000,7000,0
|
|
20240909,110400,10458950,7000,7000,7000,7000,0
|
|
20240909,110300,10458950,7000,7000,7000,7000,0
|
|
20240909,110200,10458950,7000,7000,7000,7000,0
|
|
20240909,110100,10458950,7000,7000,7000,7000,0
|
|
20240909,110000,10458950,7000,7000,7000,7000,1
|
|
20240909,105900,10451950,6980,6980,6980,6980,0
|
|
20240909,105800,10451950,6980,6980,6980,6980,0
|
|
20240909,105700,10451950,6980,6980,6980,6980,0
|
|
20240909,105600,10451950,6980,6980,6980,6980,0
|
|
20240909,105500,10451950,6980,6980,6980,6980,0
|
|
20240909,105400,10451950,6980,6980,6980,6980,0
|
|
20240909,105300,10451950,6980,6980,6980,6980,0
|
|
20240909,105200,10451950,6980,6980,6980,6980,0
|
|
20240909,105100,10451950,6980,6980,6980,6980,0
|
|
20240909,105000,10451950,6980,6980,6980,6980,0
|
|
20240909,104900,10451950,6980,6980,6980,6980,0
|
|
20240909,104800,10451950,6980,6980,6980,6980,0
|
|
20240909,104700,10451950,6980,6980,6980,6980,0
|
|
20240909,104600,10451950,6980,6980,6980,6980,0
|
|
20240909,104500,10451950,6980,6980,6980,6980,0
|
|
20240909,104400,10451950,6980,6980,6980,6980,0
|
|
20240909,104300,10451950,6980,6980,6980,6890,207
|
|
20240909,104200,9016620,7050,7050,7050,7050,0
|
|
20240909,104100,9016620,7050,7050,7050,7050,0
|
|
20240909,104000,9016620,7050,7050,7050,7050,0
|
|
20240909,103900,9016620,7050,7050,7050,7050,0
|
|
20240909,103800,9016620,7050,7050,7050,7050,0
|
|
20240909,103700,9016620,7050,7050,7050,7050,0
|
|
20240909,103600,9016620,7050,7050,7050,7050,0
|
|
20240909,103500,9016620,7050,7050,7050,7050,0
|
|
20240909,103400,9016620,7050,7050,7050,7050,0
|
|
20240909,103300,9016620,7050,7050,7050,7050,0
|
|
20240909,103200,9016620,7050,7050,7050,7050,0
|
|
20240909,103100,9016620,7050,7050,7050,7050,0
|
|
20240909,103000,9016620,7050,7050,7050,7050,0
|
|
20240909,102900,9016620,7050,7050,7050,7050,0
|
|
20240909,102800,9016620,7050,7050,7050,7050,0
|
|
20240909,102700,9016620,7050,7050,7050,7050,0
|
|
20240909,102600,9016620,7050,7050,7050,7050,0
|
|
20240909,102500,9016620,7050,7050,7050,7050,0
|
|
20240909,102400,9016620,7050,7050,7050,7050,0
|
|
20240909,102300,9016620,7050,7050,7050,7050,0
|
|
20240909,102200,9016620,7050,7050,7050,7050,0
|
|
20240909,102100,9016620,7050,7050,7050,7050,0
|
|
20240909,102000,9016620,7050,7050,7050,7050,86
|
|
20240909,101900,8410320,7050,6960,7050,6960,289
|
|
20240909,101800,6391050,6960,6960,6960,6960,0
|
|
20240909,101700,6391050,6960,6960,6960,6960,64
|
|
20240909,101600,5945610,6960,6960,6960,6960,0
|
|
20240909,101500,5945610,6960,6960,6960,6960,0
|
|
20240909,101400,5945610,6960,6960,6960,6960,0
|
|
20240909,101300,5945610,6960,6960,6960,6960,0
|
|
20240909,101200,5945610,6960,6960,6960,6960,0
|
|
20240909,101100,5945610,6960,6960,6960,6960,0
|
|
20240909,101000,5945610,6960,6960,6960,6960,0
|
|
20240909,100900,5945610,6960,6960,6960,6960,0
|
|
20240909,100800,5945610,6960,6960,6960,6960,0
|
|
20240909,100700,5945610,6960,6960,6960,6960,0
|
|
20240909,100600,5945610,6960,6960,6960,6960,0
|
|
20240909,100500,5945610,6960,6960,6960,6960,0
|
|
20240909,100400,5945610,6960,6960,6960,6960,0
|
|
20240909,100300,5945610,6960,6960,6960,6960,0
|
|
20240909,100200,5945610,6960,6960,6960,6960,0
|
|
20240909,100100,5945610,6960,6960,6960,6960,0
|
|
20240909,100000,5945610,6960,6960,6960,6960,0
|
|
20240909,095900,5945610,6960,6960,6960,6960,0
|
|
20240909,095800,5945610,6960,6960,6960,6960,0
|
|
20240909,095700,5945610,6960,6960,6960,6960,0
|
|
20240909,095600,5945610,6960,6960,6960,6960,0
|
|
20240909,095500,5945610,6960,6960,6960,6960,0
|
|
20240909,095400,5945610,6960,6960,6960,6960,0
|
|
20240909,095300,5945610,6960,6960,6960,6960,0
|
|
20240909,095200,5945610,6960,6960,6960,6960,0
|
|
20240909,095100,5945610,6960,6960,6960,6960,0
|
|
20240909,095000,5945610,6960,6960,6960,6960,0
|
|
20240909,094900,5945610,6960,6960,6960,6960,0
|
|
20240909,094800,5945610,6960,6960,6960,6960,1
|
|
20240909,094700,5938650,6880,6880,6880,6880,0
|
|
20240909,094600,5938650,6880,6900,6900,6880,100
|
|
20240909,094500,5249770,6960,6960,6960,6960,0
|
|
20240909,094400,5249770,6960,6960,6960,6960,0
|
|
20240909,094300,5249770,6960,6960,6960,6960,0
|
|
20240909,094200,5249770,6960,6960,6960,6960,0
|
|
20240909,094100,5249770,6960,6960,6960,6960,0
|
|
20240909,094000,5249770,6960,6960,6960,6960,0
|
|
20240909,093900,5249770,6960,6960,6960,6960,0
|
|
20240909,093800,5249770,6960,6960,6960,6960,0
|
|
20240909,093700,5249770,6960,7010,7010,6960,15
|
|
20240909,093600,5145220,7020,7020,7020,7020,0
|
|
20240909,093500,5145220,7020,7020,7020,7020,0
|
|
20240909,093400,5145220,7020,7020,7020,7020,0
|
|
20240909,093300,5145220,7020,7020,7020,7020,0
|
|
20240909,093200,5145220,7020,7020,7020,7020,0
|
|
20240909,093100,5145220,7020,7020,7020,7020,0
|
|
20240909,093000,5145220,7020,7020,7020,7020,0
|
|
20240909,092900,5145220,7020,7020,7020,7020,0
|
|
20240909,092800,5145220,7020,7020,7020,7020,50
|
|
20240909,092700,4794220,7020,7020,7020,7020,0
|
|
20240909,092600,4794220,7020,7020,7020,7020,0
|
|
20240909,092500,4794220,7020,7020,7020,7020,0
|
|
20240909,092400,4794220,7020,7020,7020,7020,1
|
|
20240909,092300,4787200,7020,7020,7020,7020,1
|
|
20240909,092200,4780180,7000,7000,7000,7000,1
|
|
20240909,092100,4773180,7050,6960,7070,6960,402
|
|
20240909,092000,1958780,7000,7000,7000,7000,0
|
|
20240909,091900,1958780,7000,6980,7000,6980,20
|
|
20240909,091800,1819160,6980,6970,6980,6970,2
|
|
20240909,091700,1805210,6970,6970,6970,6970,0
|
|
20240909,091600,1805210,6970,6970,6970,6970,6
|
|
20240909,091500,1763390,6970,6880,6970,6870,9
|
|
20240909,091400,1701450,7000,7000,7000,7000,0
|
|
20240909,091300,1701450,7000,7000,7000,7000,0
|
|
20240909,091200,1701450,7000,7000,7000,7000,0
|
|
20240909,091100,1701450,7000,6900,7000,6870,9
|
|
20240909,091000,1639370,6910,6910,6910,6910,4
|
|
20240909,090900,1611730,7000,7000,7000,7000,0
|
|
20240909,090800,1611730,7000,7000,7000,7000,0
|
|
20240909,090700,1611730,7000,7000,7000,7000,1
|
|
20240909,090600,1604730,7030,7030,7030,7030,0
|
|
20240909,090500,1604730,7030,7030,7030,7030,0
|
|
20240909,090400,1604730,7030,6990,7030,6990,34
|
|
20240909,090300,1366730,7030,7000,7030,6990,95
|
|
20240909,090200,702000,7000,6950,7000,6950,95
|
|
20240909,090100,41700,6950,6950,6950,6950,2
|
|
20240909,090000,27800,6950,6950,6950,6950,4
|