645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194200,47967320,6780,6780,6780,6780,428
|
|
20240910,194100,47967320,6780,6780,6780,6780,0
|
|
20240910,194000,47967320,6780,6780,6780,6780,0
|
|
20240910,193900,47967320,6780,6780,6780,6780,0
|
|
20240910,193800,47967320,6780,6780,6780,6780,0
|
|
20240910,193700,47967320,6780,6780,6780,6780,0
|
|
20240910,193600,47967320,6780,6780,6780,6780,0
|
|
20240910,193500,47967320,6780,6780,6780,6780,0
|
|
20240910,193400,47967320,6780,6780,6780,6780,0
|
|
20240910,193300,47967320,6780,6780,6780,6780,0
|
|
20240910,193200,47967320,6780,6780,6780,6780,0
|
|
20240910,193100,47967320,6780,6780,6780,6780,0
|
|
20240910,193000,47967320,6780,6780,6780,6780,0
|
|
20240910,192900,47967320,6780,6780,6780,6780,0
|
|
20240910,192800,47967320,6780,6780,6780,6780,0
|
|
20240910,192700,47967320,6780,6780,6780,6780,0
|
|
20240910,192600,47967320,6780,6780,6780,6780,0
|
|
20240910,192500,47967320,6780,6780,6780,6780,0
|
|
20240910,192400,47967320,6780,6780,6780,6780,0
|
|
20240910,192300,47967320,6780,6780,6780,6780,0
|
|
20240910,192200,47967320,6780,6780,6780,6780,0
|
|
20240910,192100,47967320,6780,6780,6780,6780,0
|
|
20240910,192000,47967320,6780,6780,6780,6780,0
|
|
20240910,191900,47967320,6780,6780,6780,6780,0
|
|
20240910,191800,47967320,6780,6780,6780,6780,0
|
|
20240910,191700,47967320,6780,6780,6780,6780,0
|
|
20240910,191600,47967320,6780,6780,6780,6780,0
|
|
20240910,191500,47967320,6780,6780,6780,6780,0
|
|
20240910,191400,47967320,6780,6780,6780,6780,0
|
|
20240910,191300,47967320,6780,6780,6780,6780,0
|
|
20240910,191200,47967320,6780,6780,6780,6780,428
|
|
20240910,191100,47967320,6780,6780,6780,6780,0
|
|
20240910,191000,47967320,6780,6780,6780,6780,0
|
|
20240910,190900,47967320,6780,6780,6780,6780,0
|
|
20240910,190800,47967320,6780,6780,6780,6780,0
|
|
20240910,190700,47967320,6780,6780,6780,6780,0
|
|
20240910,190600,47967320,6780,6780,6780,6780,0
|
|
20240910,190500,47967320,6780,6780,6780,6780,0
|
|
20240910,190400,47967320,6780,6780,6780,6780,0
|
|
20240910,190300,47967320,6780,6780,6780,6780,0
|
|
20240910,190200,47967320,6780,6780,6780,6780,0
|
|
20240910,190100,47967320,6780,6780,6780,6780,0
|
|
20240910,190000,47967320,6780,6780,6780,6780,0
|
|
20240910,185900,47967320,6780,6780,6780,6780,0
|
|
20240910,185800,47967320,6780,6780,6780,6780,0
|
|
20240910,185700,47967320,6780,6780,6780,6780,0
|
|
20240910,185600,47967320,6780,6780,6780,6780,0
|
|
20240910,185500,47967320,6780,6780,6780,6780,0
|
|
20240910,185400,47967320,6780,6780,6780,6780,0
|
|
20240910,185300,47967320,6780,6780,6780,6780,0
|
|
20240910,185200,47967320,6780,6780,6780,6780,0
|
|
20240910,185100,47967320,6780,6780,6780,6780,0
|
|
20240910,185000,47967320,6780,6780,6780,6780,0
|
|
20240910,184900,47967320,6780,6780,6780,6780,0
|
|
20240910,184800,47967320,6780,6780,6780,6780,0
|
|
20240910,184700,47967320,6780,6780,6780,6780,0
|
|
20240910,184600,47967320,6780,6780,6780,6780,0
|
|
20240910,184500,47967320,6780,6780,6780,6780,0
|
|
20240910,184400,47967320,6780,6780,6780,6780,0
|
|
20240910,184300,47967320,6780,6780,6780,6780,0
|
|
20240910,184200,47967320,6780,6780,6780,6780,428
|
|
20240910,184100,47967320,6780,6780,6780,6780,0
|
|
20240910,184000,47967320,6780,6780,6780,6780,0
|
|
20240910,183900,47967320,6780,6780,6780,6780,0
|
|
20240910,183800,47967320,6780,6780,6780,6780,0
|
|
20240910,183700,47967320,6780,6780,6780,6780,0
|
|
20240910,183600,47967320,6780,6780,6780,6780,0
|
|
20240910,183500,47967320,6780,6780,6780,6780,0
|
|
20240910,183400,47967320,6780,6780,6780,6780,0
|
|
20240910,183300,47967320,6780,6780,6780,6780,0
|
|
20240910,183200,47967320,6780,6780,6780,6780,0
|
|
20240910,183100,47967320,6780,6780,6780,6780,0
|
|
20240910,183000,47967320,6780,6780,6780,6780,0
|
|
20240910,182900,47967320,6780,6780,6780,6780,0
|
|
20240910,182800,47967320,6780,6780,6780,6780,0
|
|
20240910,182700,47967320,6780,6780,6780,6780,0
|
|
20240910,182600,47967320,6780,6780,6780,6780,0
|
|
20240910,182500,47967320,6780,6780,6780,6780,0
|
|
20240910,182400,47967320,6780,6780,6780,6780,0
|
|
20240910,182300,47967320,6780,6780,6780,6780,0
|
|
20240910,182200,47967320,6780,6780,6780,6780,0
|
|
20240910,182100,47967320,6780,6780,6780,6780,0
|
|
20240910,182000,47967320,6780,6780,6780,6780,0
|
|
20240910,181900,47967320,6780,6780,6780,6780,0
|
|
20240910,181800,47967320,6780,6780,6780,6780,0
|
|
20240910,181700,47967320,6780,6780,6780,6780,0
|
|
20240910,181600,47967320,6780,6780,6780,6780,0
|
|
20240910,181500,47967320,6780,6780,6780,6780,0
|
|
20240910,181400,47967320,6780,6780,6780,6780,0
|
|
20240910,181300,47967320,6780,6780,6780,6780,0
|
|
20240910,181200,47967320,6780,6780,6780,6780,428
|
|
20240910,181100,47967320,6780,6780,6780,6780,0
|
|
20240910,181000,47967320,6780,6780,6780,6780,0
|
|
20240910,180900,47967320,6780,6780,6780,6780,0
|
|
20240910,180800,47967320,6780,6780,6780,6780,0
|
|
20240910,180700,47967320,6780,6780,6780,6780,0
|
|
20240910,180600,47967320,6780,6780,6780,6780,0
|
|
20240910,180500,47967320,6780,6780,6780,6780,0
|
|
20240910,180400,47967320,6780,6780,6780,6780,0
|
|
20240910,180300,47967320,6780,6780,6780,6780,0
|
|
20240910,180200,47967320,6780,6780,6780,6780,0
|
|
20240910,180100,47967320,6780,6780,6780,6780,0
|
|
20240910,180000,47967320,6780,6780,6780,6780,0
|
|
20240910,175900,47967320,6780,6780,6780,6780,0
|
|
20240910,175800,47967320,6780,6780,6780,6780,0
|
|
20240910,175700,47967320,6780,6780,6780,6780,0
|
|
20240910,175600,47967320,6780,6780,6780,6780,0
|
|
20240910,175500,47967320,6780,6780,6780,6780,0
|
|
20240910,175400,47967320,6780,6780,6780,6780,0
|
|
20240910,175300,47967320,6780,6780,6780,6780,0
|
|
20240910,175200,47967320,6780,6780,6780,6780,0
|
|
20240910,175100,47967320,6780,6780,6780,6780,0
|
|
20240910,175000,47967320,6780,6780,6780,6780,0
|
|
20240910,174900,47967320,6780,6780,6780,6780,0
|
|
20240910,174800,47967320,6780,6780,6780,6780,0
|
|
20240910,174700,47967320,6780,6780,6780,6780,0
|
|
20240910,174600,47967320,6780,6780,6780,6780,0
|
|
20240910,174500,47967320,6780,6780,6780,6780,0
|
|
20240910,174400,47967320,6780,6780,6780,6780,0
|
|
20240910,174300,47967320,6780,6780,6780,6780,0
|
|
20240910,174200,47967320,6780,6780,6780,6780,428
|
|
20240910,174100,47967320,6780,6780,6780,6780,0
|
|
20240910,174000,47967320,6780,6780,6780,6780,0
|
|
20240910,173900,47967320,6780,6780,6780,6780,0
|
|
20240910,173800,47967320,6780,6780,6780,6780,0
|
|
20240910,173700,47967320,6780,6780,6780,6780,0
|
|
20240910,173600,47967320,6780,6780,6780,6780,0
|
|
20240910,173500,47967320,6780,6780,6780,6780,0
|
|
20240910,173400,47967320,6780,6780,6780,6780,0
|
|
20240910,173300,47967320,6780,6780,6780,6780,0
|
|
20240910,173200,47967320,6780,6780,6780,6780,0
|
|
20240910,173100,47967320,6780,6780,6780,6780,0
|
|
20240910,173000,47967320,6780,6780,6780,6780,0
|
|
20240910,172900,47967320,6780,6780,6780,6780,0
|
|
20240910,172800,47967320,6780,6780,6780,6780,0
|
|
20240910,172700,47967320,6780,6780,6780,6780,0
|
|
20240910,172600,47967320,6780,6780,6780,6780,0
|
|
20240910,172500,47967320,6780,6780,6780,6780,0
|
|
20240910,172400,47967320,6780,6780,6780,6780,0
|
|
20240910,172300,47967320,6780,6780,6780,6780,0
|
|
20240910,172200,47967320,6780,6780,6780,6780,0
|
|
20240910,172100,47967320,6780,6780,6780,6780,0
|
|
20240910,172000,47967320,6780,6780,6780,6780,0
|
|
20240910,171900,47967320,6780,6780,6780,6780,0
|
|
20240910,171800,47967320,6780,6780,6780,6780,0
|
|
20240910,171700,47967320,6780,6780,6780,6780,0
|
|
20240910,171600,47967320,6780,6780,6780,6780,0
|
|
20240910,171500,47967320,6780,6780,6780,6780,0
|
|
20240910,171400,47967320,6780,6780,6780,6780,0
|
|
20240910,171300,47967320,6780,6780,6780,6780,0
|
|
20240910,171200,47967320,6780,6780,6780,6780,428
|
|
20240910,171100,47967320,6780,6780,6780,6780,0
|
|
20240910,171000,47967320,6780,6780,6780,6780,0
|
|
20240910,170900,47967320,6780,6780,6780,6780,0
|
|
20240910,170800,47967320,6780,6780,6780,6780,0
|
|
20240910,170700,47967320,6780,6780,6780,6780,0
|
|
20240910,170600,47967320,6780,6780,6780,6780,0
|
|
20240910,170500,47967320,6780,6780,6780,6780,0
|
|
20240910,170400,47967320,6780,6780,6780,6780,0
|
|
20240910,170300,47967320,6780,6780,6780,6780,0
|
|
20240910,170200,47967320,6780,6780,6780,6780,0
|
|
20240910,170100,47967320,6780,6780,6780,6780,0
|
|
20240910,170000,47967320,6780,6780,6780,6780,0
|
|
20240910,165900,47967320,6780,6780,6780,6780,0
|
|
20240910,165800,47967320,6780,6780,6780,6780,0
|
|
20240910,165700,47967320,6780,6780,6780,6780,0
|
|
20240910,165600,47967320,6780,6780,6780,6780,0
|
|
20240910,165500,47967320,6780,6780,6780,6780,0
|
|
20240910,165400,47967320,6780,6780,6780,6780,0
|
|
20240910,165300,47967320,6780,6780,6780,6780,0
|
|
20240910,165200,47967320,6780,6780,6780,6780,0
|
|
20240910,165100,47967320,6780,6780,6780,6780,0
|
|
20240910,165000,47967320,6780,6780,6780,6780,0
|
|
20240910,164900,47967320,6780,6780,6780,6780,0
|
|
20240910,164800,47967320,6780,6780,6780,6780,0
|
|
20240910,164700,47967320,6780,6780,6780,6780,0
|
|
20240910,164600,47967320,6780,6780,6780,6780,0
|
|
20240910,164500,47967320,6780,6780,6780,6780,0
|
|
20240910,164400,47967320,6780,6780,6780,6780,0
|
|
20240910,164300,47967320,6780,6780,6780,6780,0
|
|
20240910,164200,47967320,6780,6780,6780,6780,428
|
|
20240910,164100,47967320,6780,6780,6780,6780,0
|
|
20240910,164000,47967320,6780,6780,6780,6780,0
|
|
20240910,163900,47967320,6780,6780,6780,6780,0
|
|
20240910,163800,47967320,6780,6780,6780,6780,0
|
|
20240910,163700,47967320,6780,6780,6780,6780,0
|
|
20240910,163600,47967320,6780,6780,6780,6780,0
|
|
20240910,163500,47967320,6780,6780,6780,6780,0
|
|
20240910,163400,47967320,6780,6780,6780,6780,0
|
|
20240910,163300,47967320,6780,6780,6780,6780,0
|
|
20240910,163200,47967320,6780,6780,6780,6780,0
|
|
20240910,163100,47967320,6780,6780,6780,6780,0
|
|
20240910,163000,47967320,6780,6780,6780,6780,0
|
|
20240910,162900,47967320,6780,6780,6780,6780,0
|
|
20240910,162800,47967320,6780,6780,6780,6780,0
|
|
20240910,162700,47967320,6780,6780,6780,6780,0
|
|
20240910,162600,47967320,6780,6780,6780,6780,0
|
|
20240910,162500,47967320,6780,6780,6780,6780,0
|
|
20240910,162400,47967320,6780,6780,6780,6780,0
|
|
20240910,162300,47967320,6780,6780,6780,6780,0
|
|
20240910,162200,47967320,6780,6780,6780,6780,0
|
|
20240910,162100,47967320,6780,6780,6780,6780,0
|
|
20240910,162000,47967320,6780,6780,6780,6780,0
|
|
20240910,161900,47967320,6780,6780,6780,6780,0
|
|
20240910,161800,47967320,6780,6780,6780,6780,0
|
|
20240910,161700,47967320,6780,6780,6780,6780,0
|
|
20240910,161600,47967320,6780,6780,6780,6780,0
|
|
20240910,161500,47967320,6780,6780,6780,6780,0
|
|
20240910,161400,47967320,6780,6780,6780,6780,0
|
|
20240910,161300,47967320,6780,6780,6780,6780,0
|
|
20240910,161200,47967320,6780,6780,6780,6780,428
|
|
20240910,161100,47967320,6780,6780,6780,6780,0
|
|
20240910,161000,47967320,6780,6780,6780,6780,0
|
|
20240910,160900,47967320,6780,6780,6780,6780,0
|
|
20240910,160800,47967320,6780,6780,6780,6780,0
|
|
20240910,160700,47967320,6780,6780,6780,6780,0
|
|
20240910,160600,47967320,6780,6780,6780,6780,0
|
|
20240910,160500,47967320,6780,6780,6780,6780,0
|
|
20240910,160400,47967320,6780,6780,6780,6780,0
|
|
20240910,160300,47967320,6780,6780,6780,6780,0
|
|
20240910,160200,47967320,6780,6780,6780,6780,0
|
|
20240910,160100,47967320,6780,6780,6780,6780,0
|
|
20240910,160000,47967320,6780,6780,6780,6780,0
|
|
20240910,155900,47967320,6780,6780,6780,6780,0
|
|
20240910,155800,47967320,6780,6780,6780,6780,0
|
|
20240910,155700,47967320,6780,6780,6780,6780,0
|
|
20240910,155600,47967320,6780,6780,6780,6780,0
|
|
20240910,155500,47967320,6780,6780,6780,6780,0
|
|
20240910,155400,47967320,6780,6780,6780,6780,0
|
|
20240910,155300,47967320,6780,6780,6780,6780,0
|
|
20240910,155200,47967320,6780,6780,6780,6780,0
|
|
20240910,155100,47967320,6780,6780,6780,6780,0
|
|
20240910,155000,47967320,6780,6780,6780,6780,0
|
|
20240910,154900,47967320,6780,6780,6780,6780,0
|
|
20240910,154800,47967320,6780,6780,6780,6780,0
|
|
20240910,154700,47967320,6780,6780,6780,6780,0
|
|
20240910,154600,47967320,6780,6780,6780,6780,0
|
|
20240910,154500,47967320,6780,6780,6780,6780,0
|
|
20240910,154400,47967320,6780,6780,6780,6780,0
|
|
20240910,154300,47967320,6780,6780,6780,6780,0
|
|
20240910,154200,47967320,6780,6780,6780,6780,428
|
|
20240910,154100,47967320,6780,6780,6780,6780,0
|
|
20240910,154000,47967320,6780,6780,6780,6780,0
|
|
20240910,153900,47967320,6780,6780,6780,6780,0
|
|
20240910,153800,47967320,6780,6780,6780,6780,0
|
|
20240910,153700,47967320,6780,6780,6780,6780,0
|
|
20240910,153600,47967320,6780,6780,6780,6780,0
|
|
20240910,153500,47967320,6780,6780,6780,6780,0
|
|
20240910,153400,47967320,6780,6780,6780,6780,0
|
|
20240910,153300,47967320,6780,6780,6780,6780,0
|
|
20240910,153200,47967320,6780,6780,6780,6780,0
|
|
20240910,153100,47967320,6780,6780,6780,6780,0
|
|
20240910,153000,47967320,6780,6780,6780,6780,428
|
|
20240910,152900,45065480,6850,6850,6850,6850,0
|
|
20240910,152800,45065480,6850,6850,6850,6850,0
|
|
20240910,152700,45065480,6850,6850,6850,6850,0
|
|
20240910,152600,45065480,6850,6850,6850,6850,0
|
|
20240910,152500,45065480,6850,6850,6850,6850,0
|
|
20240910,152400,45065480,6850,6850,6850,6850,0
|
|
20240910,152300,45065480,6850,6850,6850,6850,0
|
|
20240910,152200,45065480,6850,6850,6850,6850,0
|
|
20240910,152100,45065480,6850,6850,6850,6850,0
|
|
20240910,152000,45065480,6850,6850,6850,6850,0
|
|
20240910,151900,45065480,6850,6850,6850,6850,0
|
|
20240910,151800,45065480,6850,6850,6850,6850,1
|
|
20240910,151700,45058630,6780,6830,6830,6780,1500
|
|
20240910,151600,34872430,6880,6880,6880,6880,0
|
|
20240910,151500,34872430,6880,6880,6880,6880,0
|
|
20240910,151400,34872430,6880,6880,6880,6880,0
|
|
20240910,151300,34872430,6880,6880,6880,6880,30
|
|
20240910,151200,34666030,6880,6880,6880,6880,0
|
|
20240910,151100,34666030,6880,6880,6880,6880,0
|
|
20240910,151000,34666030,6880,6880,6880,6880,0
|
|
20240910,150900,34666030,6880,6880,6880,6880,0
|
|
20240910,150800,34666030,6880,6880,6880,6880,0
|
|
20240910,150700,34666030,6880,6880,6880,6880,0
|
|
20240910,150600,34666030,6880,6880,6880,6880,0
|
|
20240910,150500,34666030,6880,6880,6880,6880,0
|
|
20240910,150400,34666030,6880,6880,6880,6880,0
|
|
20240910,150300,34666030,6880,6880,6880,6880,0
|
|
20240910,150200,34666030,6880,6880,6880,6880,0
|
|
20240910,150100,34666030,6880,6880,6880,6880,0
|
|
20240910,150000,34666030,6880,6880,6880,6880,0
|
|
20240910,145900,34666030,6880,6880,6880,6880,0
|
|
20240910,145800,34666030,6880,6880,6880,6880,0
|
|
20240910,145700,34666030,6880,6880,6880,6880,0
|
|
20240910,145600,34666030,6880,6880,6880,6880,0
|
|
20240910,145500,34666030,6880,6880,6880,6880,0
|
|
20240910,145400,34666030,6880,6860,6880,6860,31
|
|
20240910,145300,34453350,6870,6870,6870,6870,0
|
|
20240910,145200,34453350,6870,6870,6870,6870,0
|
|
20240910,145100,34453350,6870,6870,6870,6870,0
|
|
20240910,145000,34453350,6870,6870,6870,6870,0
|
|
20240910,144900,34453350,6870,6830,6870,6830,2
|
|
20240910,144800,34439650,6890,6890,6890,6890,0
|
|
20240910,144700,34439650,6890,6890,6890,6890,0
|
|
20240910,144600,34439650,6890,6890,6890,6890,0
|
|
20240910,144500,34439650,6890,6890,6890,6890,0
|
|
20240910,144400,34439650,6890,6890,6890,6890,0
|
|
20240910,144300,34439650,6890,6890,6890,6890,0
|
|
20240910,144200,34439650,6890,6890,6890,6890,0
|
|
20240910,144100,34439650,6890,6890,6890,6890,0
|
|
20240910,144000,34439650,6890,6890,6890,6890,0
|
|
20240910,143900,34439650,6890,6890,6890,6890,0
|
|
20240910,143800,34439650,6890,6890,6890,6890,0
|
|
20240910,143700,34439650,6890,6890,6890,6890,0
|
|
20240910,143600,34439650,6890,6850,6890,6850,13
|
|
20240910,143500,34350260,6850,6850,6850,6850,1
|
|
20240910,143400,34343410,6890,6850,6890,6850,182
|
|
20240910,143300,33095010,6800,6800,6800,6800,0
|
|
20240910,143200,33095010,6800,6800,6800,6800,0
|
|
20240910,143100,33095010,6800,6800,6800,6800,0
|
|
20240910,143000,33095010,6800,6830,6830,6800,658
|
|
20240910,142900,28609670,6840,6840,6840,6840,0
|
|
20240910,142800,28609670,6840,6840,6840,6840,1
|
|
20240910,142700,28602830,6870,6870,6870,6870,0
|
|
20240910,142600,28602830,6870,6870,6870,6870,1
|
|
20240910,142500,28595960,6820,6820,6820,6820,0
|
|
20240910,142400,28595960,6820,6820,6820,6820,0
|
|
20240910,142300,28595960,6820,6820,6820,6820,0
|
|
20240910,142200,28595960,6820,6820,6820,6820,0
|
|
20240910,142100,28595960,6820,6820,6820,6820,0
|
|
20240910,142000,28595960,6820,6830,6830,6820,130
|
|
20240910,141900,27709280,6880,6880,6880,6880,0
|
|
20240910,141800,27709280,6880,6880,6880,6880,0
|
|
20240910,141700,27709280,6880,6880,6880,6880,0
|
|
20240910,141600,27709280,6880,6880,6880,6880,0
|
|
20240910,141500,27709280,6880,6880,6880,6880,0
|
|
20240910,141400,27709280,6880,6880,6880,6880,0
|
|
20240910,141300,27709280,6880,6880,6880,6880,1
|
|
20240910,141200,27702400,6880,6880,6880,6880,0
|
|
20240910,141100,27702400,6880,6880,6880,6880,0
|
|
20240910,141000,27702400,6880,6880,6880,6880,1
|
|
20240910,140900,27695520,6850,6850,6850,6850,0
|
|
20240910,140800,27695520,6850,6880,6880,6850,8
|
|
20240910,140700,27640510,6890,6830,6890,6820,559
|
|
20240910,140600,23825050,6850,6820,6850,6820,17
|
|
20240910,140500,23709050,6820,6820,6820,6820,0
|
|
20240910,140400,23709050,6820,6840,6840,6820,186
|
|
20240910,140300,22438440,6850,6850,6850,6850,0
|
|
20240910,140200,22438440,6850,6850,6850,6850,0
|
|
20240910,140100,22438440,6850,6850,6850,6850,0
|
|
20240910,140000,22438440,6850,6850,6850,6850,1
|
|
20240910,135900,22431590,6880,6880,6880,6880,0
|
|
20240910,135800,22431590,6880,6880,6880,6880,0
|
|
20240910,135700,22431590,6880,6880,6880,6880,0
|
|
20240910,135600,22431590,6880,6880,6880,6880,2
|
|
20240910,135500,22417830,6850,6860,6860,6850,2
|
|
20240910,135400,22404120,6850,6860,6860,6840,550
|
|
20240910,135300,18637590,6900,6900,6900,6900,0
|
|
20240910,135200,18637590,6900,6900,6900,6900,0
|
|
20240910,135100,18637590,6900,6900,6900,6900,0
|
|
20240910,135000,18637590,6900,6900,6900,6900,0
|
|
20240910,134900,18637590,6900,6900,6900,6900,6
|
|
20240910,134800,18596190,6870,6870,6870,6870,0
|
|
20240910,134700,18596190,6870,6870,6870,6870,0
|
|
20240910,134600,18596190,6870,6870,6870,6870,3
|
|
20240910,134500,18575580,6850,6850,6850,6850,0
|
|
20240910,134400,18575580,6850,6860,6860,6850,156
|
|
20240910,134300,17505630,6870,6870,6870,6870,2
|
|
20240910,134200,17491890,6870,6870,6870,6870,0
|
|
20240910,134100,17491890,6870,6870,6870,6870,0
|
|
20240910,134000,17491890,6870,6870,6870,6870,0
|
|
20240910,133900,17491890,6870,6870,6870,6870,0
|
|
20240910,133800,17491890,6870,6870,6870,6870,0
|
|
20240910,133700,17491890,6870,6870,6870,6870,41
|
|
20240910,133600,17210220,6920,6920,6920,6920,0
|
|
20240910,133500,17210220,6920,6920,6920,6920,0
|
|
20240910,133400,17210220,6920,6920,6920,6920,0
|
|
20240910,133300,17210220,6920,6920,6920,6920,0
|
|
20240910,133200,17210220,6920,6920,6920,6920,0
|
|
20240910,133100,17210220,6920,6920,6920,6920,0
|
|
20240910,133000,17210220,6920,6920,6920,6920,0
|
|
20240910,132900,17210220,6920,6920,6920,6920,0
|
|
20240910,132800,17210220,6920,6920,6920,6920,0
|
|
20240910,132700,17210220,6920,6920,6920,6920,0
|
|
20240910,132600,17210220,6920,6920,6920,6920,0
|
|
20240910,132500,17210220,6920,6920,6920,6920,0
|
|
20240910,132400,17210220,6920,6920,6920,6920,0
|
|
20240910,132300,17210220,6920,6920,6920,6920,0
|
|
20240910,132200,17210220,6920,6920,6920,6920,0
|
|
20240910,132100,17210220,6920,6920,6920,6920,0
|
|
20240910,132000,17210220,6920,6920,6920,6920,0
|
|
20240910,131900,17210220,6920,6920,6920,6920,0
|
|
20240910,131800,17210220,6920,6920,6920,6920,0
|
|
20240910,131700,17210220,6920,6920,6920,6920,0
|
|
20240910,131600,17210220,6920,6920,6920,6920,0
|
|
20240910,131500,17210220,6920,6920,6920,6920,0
|
|
20240910,131400,17210220,6920,6920,6920,6920,0
|
|
20240910,131300,17210220,6920,6920,6920,6920,1
|
|
20240910,131200,17203300,6880,6880,6880,6880,0
|
|
20240910,131100,17203300,6880,6880,6880,6880,0
|
|
20240910,131000,17203300,6880,6880,6880,6880,1
|
|
20240910,130900,17196420,6920,6920,6920,6920,0
|
|
20240910,130800,17196420,6920,6920,6920,6920,0
|
|
20240910,130700,17196420,6920,6920,6920,6920,0
|
|
20240910,130600,17196420,6920,6920,6920,6920,0
|
|
20240910,130500,17196420,6920,6920,6920,6910,4
|
|
20240910,130400,17168760,6900,6900,6900,6900,2
|
|
20240910,130300,17154960,6920,6920,6920,6920,0
|
|
20240910,130200,17154960,6920,6920,6920,6920,1
|
|
20240910,130100,17148040,6920,6920,6920,6920,0
|
|
20240910,130000,17148040,6920,6920,6920,6920,1
|
|
20240910,125900,17141120,6880,6880,6880,6880,0
|
|
20240910,125800,17141120,6880,6880,6880,6880,0
|
|
20240910,125700,17141120,6880,6880,6880,6880,0
|
|
20240910,125600,17141120,6880,6880,6880,6880,64
|
|
20240910,125500,16700800,6880,6880,6880,6880,15
|
|
20240910,125400,16597600,6880,6880,6880,6880,36
|
|
20240910,125300,16349920,6880,6880,6880,6880,0
|
|
20240910,125200,16349920,6880,6880,6880,6880,0
|
|
20240910,125100,16349920,6880,6880,6880,6880,0
|
|
20240910,125000,16349920,6880,6880,6880,6880,3
|
|
20240910,124900,16329280,6890,6890,6890,6890,0
|
|
20240910,124800,16329280,6890,6890,6890,6890,0
|
|
20240910,124700,16329280,6890,6890,6890,6890,0
|
|
20240910,124600,16329280,6890,6890,6890,6890,40
|
|
20240910,124500,16053680,6880,6880,6880,6880,4
|
|
20240910,124400,16026160,6890,6890,6890,6890,13
|
|
20240910,124300,15936590,6900,6900,6900,6900,0
|
|
20240910,124200,15936590,6900,6900,6900,6900,0
|
|
20240910,124100,15936590,6900,6910,6910,6900,41
|
|
20240910,124000,15653680,6930,6930,6930,6930,0
|
|
20240910,123900,15653680,6930,6930,6930,6930,4
|
|
20240910,123800,15625960,6930,6930,6930,6930,0
|
|
20240910,123700,15625960,6930,6930,6930,6930,0
|
|
20240910,123600,15625960,6930,6930,6930,6930,0
|
|
20240910,123500,15625960,6930,6930,6930,6930,0
|
|
20240910,123400,15625960,6930,6930,6930,6930,0
|
|
20240910,123300,15625960,6930,6930,6930,6930,32
|
|
20240910,123200,15404200,6930,6930,6930,6930,0
|
|
20240910,123100,15404200,6930,6930,6930,6930,145
|
|
20240910,123000,14399350,6900,6900,6900,6900,2
|
|
20240910,122900,14385550,6900,6910,6910,6900,31
|
|
20240910,122800,14171640,6930,6930,6930,6930,0
|
|
20240910,122700,14171640,6930,6930,6930,6930,0
|
|
20240910,122600,14171640,6930,6930,6930,6930,0
|
|
20240910,122500,14171640,6930,6930,6930,6930,0
|
|
20240910,122400,14171640,6930,6930,6930,6930,0
|
|
20240910,122300,14171640,6930,6930,6930,6930,0
|
|
20240910,122200,14171640,6930,6930,6930,6930,0
|
|
20240910,122100,14171640,6930,6930,6930,6930,0
|
|
20240910,122000,14171640,6930,6930,6930,6930,0
|
|
20240910,121900,14171640,6930,6930,6930,6930,0
|
|
20240910,121800,14171640,6930,6930,6930,6930,0
|
|
20240910,121700,14171640,6930,6930,6930,6930,0
|
|
20240910,121600,14171640,6930,6930,6930,6930,0
|
|
20240910,121500,14171640,6930,6930,6930,6930,0
|
|
20240910,121400,14171640,6930,6930,6930,6930,0
|
|
20240910,121300,14171640,6930,6930,6930,6930,0
|
|
20240910,121200,14171640,6930,6930,6930,6930,10
|
|
20240910,121100,14102340,6930,6930,6930,6930,0
|
|
20240910,121000,14102340,6930,6930,6930,6930,0
|
|
20240910,120900,14102340,6930,6930,6930,6930,0
|
|
20240910,120800,14102340,6930,6930,6930,6930,0
|
|
20240910,120700,14102340,6930,6930,6930,6930,0
|
|
20240910,120600,14102340,6930,6930,6930,6930,0
|
|
20240910,120500,14102340,6930,6930,6930,6930,0
|
|
20240910,120400,14102340,6930,6930,6930,6930,0
|
|
20240910,120300,14102340,6930,6930,6930,6930,0
|
|
20240910,120200,14102340,6930,6930,6930,6930,0
|
|
20240910,120100,14102340,6930,6930,6930,6930,0
|
|
20240910,120000,14102340,6930,6930,6930,6930,0
|
|
20240910,115900,14102340,6930,6930,6930,6930,0
|
|
20240910,115800,14102340,6930,6930,6930,6930,0
|
|
20240910,115700,14102340,6930,6930,6930,6930,0
|
|
20240910,115600,14102340,6930,6930,6930,6930,0
|
|
20240910,115500,14102340,6930,6930,6930,6930,0
|
|
20240910,115400,14102340,6930,6930,6930,6930,0
|
|
20240910,115300,14102340,6930,6930,6930,6930,0
|
|
20240910,115200,14102340,6930,6930,6930,6930,0
|
|
20240910,115100,14102340,6930,6930,6930,6930,15
|
|
20240910,115000,13998390,6930,6930,6930,6930,0
|
|
20240910,114900,13998390,6930,6930,6930,6930,0
|
|
20240910,114800,13998390,6930,6930,6930,6930,0
|
|
20240910,114700,13998390,6930,6930,6930,6930,0
|
|
20240910,114600,13998390,6930,6930,6930,6930,1
|
|
20240910,114500,13991460,6890,6890,6890,6890,0
|
|
20240910,114400,13991460,6890,6890,6890,6890,0
|
|
20240910,114300,13991460,6890,6890,6890,6890,0
|
|
20240910,114200,13991460,6890,6890,6890,6890,0
|
|
20240910,114100,13991460,6890,6890,6890,6890,0
|
|
20240910,114000,13991460,6890,6910,6910,6890,39
|
|
20240910,113900,13722400,6900,6900,6900,6900,0
|
|
20240910,113800,13722400,6900,6900,6900,6900,0
|
|
20240910,113700,13722400,6900,6900,6900,6900,0
|
|
20240910,113600,13722400,6900,6900,6900,6900,0
|
|
20240910,113500,13722400,6900,6900,6900,6900,0
|
|
20240910,113400,13722400,6900,6900,6900,6900,0
|
|
20240910,113300,13722400,6900,6920,6920,6900,100
|
|
20240910,113200,13032270,6940,6940,6940,6940,0
|
|
20240910,113100,13032270,6940,6940,6940,6940,0
|
|
20240910,113000,13032270,6940,6930,6940,6930,27
|
|
20240910,112900,12845150,6930,6930,6930,6930,0
|
|
20240910,112800,12845150,6930,6930,6930,6930,0
|
|
20240910,112700,12845150,6930,6930,6930,6930,4
|
|
20240910,112600,12817430,6940,6940,6940,6940,0
|
|
20240910,112500,12817430,6940,6940,6940,6940,0
|
|
20240910,112400,12817430,6940,6940,6940,6940,0
|
|
20240910,112300,12817430,6940,6940,6940,6940,0
|
|
20240910,112200,12817430,6940,6970,6980,6940,836
|
|
20240910,112100,6982920,6970,6970,6970,6970,0
|
|
20240910,112000,6982920,6970,6970,6970,6970,1
|
|
20240910,111900,6975950,6990,6990,6990,6990,0
|
|
20240910,111800,6975950,6990,6990,6990,6990,0
|
|
20240910,111700,6975950,6990,6990,6990,6990,0
|
|
20240910,111600,6975950,6990,6990,6990,6990,0
|
|
20240910,111500,6975950,6990,6990,6990,6990,0
|
|
20240910,111400,6975950,6990,6990,6990,6990,0
|
|
20240910,111300,6975950,6990,6990,6990,6990,0
|
|
20240910,111200,6975950,6990,6990,6990,6990,0
|
|
20240910,111100,6975950,6990,6990,6990,6990,0
|
|
20240910,111000,6975950,6990,6990,6990,6990,0
|
|
20240910,110900,6975950,6990,6990,6990,6990,0
|
|
20240910,110800,6975950,6990,6990,6990,6990,0
|
|
20240910,110700,6975950,6990,6990,6990,6990,1
|
|
20240910,110600,6968960,6940,6940,6940,6940,0
|
|
20240910,110500,6968960,6940,6940,6940,6940,0
|
|
20240910,110400,6968960,6940,6960,6960,6940,2
|
|
20240910,110300,6955060,6990,6990,6990,6990,0
|
|
20240910,110200,6955060,6990,6990,6990,6990,0
|
|
20240910,110100,6955060,6990,6990,6990,6990,0
|
|
20240910,110000,6955060,6990,6990,6990,6990,0
|
|
20240910,105900,6955060,6990,6990,6990,6990,0
|
|
20240910,105800,6955060,6990,6990,6990,6990,0
|
|
20240910,105700,6955060,6990,6990,6990,6990,0
|
|
20240910,105600,6955060,6990,6990,6990,6990,0
|
|
20240910,105500,6955060,6990,6990,6990,6990,0
|
|
20240910,105400,6955060,6990,6990,6990,6990,0
|
|
20240910,105300,6955060,6990,6990,6990,6990,0
|
|
20240910,105200,6955060,6990,6990,6990,6990,0
|
|
20240910,105100,6955060,6990,6990,6990,6990,0
|
|
20240910,105000,6955060,6990,6990,6990,6990,0
|
|
20240910,104900,6955060,6990,6990,6990,6990,0
|
|
20240910,104800,6955060,6990,6990,6990,6990,0
|
|
20240910,104700,6955060,6990,6990,6990,6990,80
|
|
20240910,104600,6395860,6990,6990,6990,6990,0
|
|
20240910,104500,6395860,6990,6990,6990,6990,0
|
|
20240910,104400,6395860,6990,6990,6990,6990,0
|
|
20240910,104300,6395860,6990,6990,6990,6990,1
|
|
20240910,104200,6388870,7000,7000,7000,7000,0
|
|
20240910,104100,6388870,7000,7000,7000,7000,0
|
|
20240910,104000,6388870,7000,7000,7000,7000,0
|
|
20240910,103900,6388870,7000,7000,7000,7000,0
|
|
20240910,103800,6388870,7000,7000,7000,7000,0
|
|
20240910,103700,6388870,7000,7000,7000,7000,0
|
|
20240910,103600,6388870,7000,7000,7000,7000,0
|
|
20240910,103500,6388870,7000,7000,7000,7000,0
|
|
20240910,103400,6388870,7000,7000,7000,7000,0
|
|
20240910,103300,6388870,7000,7000,7000,7000,0
|
|
20240910,103200,6388870,7000,7000,7000,7000,0
|
|
20240910,103100,6388870,7000,7000,7000,7000,0
|
|
20240910,103000,6388870,7000,7000,7000,7000,0
|
|
20240910,102900,6388870,7000,7000,7000,7000,0
|
|
20240910,102800,6388870,7000,7000,7000,7000,0
|
|
20240910,102700,6388870,7000,7000,7000,7000,0
|
|
20240910,102600,6388870,7000,7000,7000,7000,0
|
|
20240910,102500,6388870,7000,7000,7000,7000,0
|
|
20240910,102400,6388870,7000,7000,7000,7000,0
|
|
20240910,102300,6388870,7000,7000,7000,7000,0
|
|
20240910,102200,6388870,7000,7000,7000,7000,0
|
|
20240910,102100,6388870,7000,7000,7000,7000,0
|
|
20240910,102000,6388870,7000,7000,7000,7000,0
|
|
20240910,101900,6388870,7000,7000,7000,7000,0
|
|
20240910,101800,6388870,7000,7000,7000,7000,0
|
|
20240910,101700,6388870,7000,7000,7000,7000,0
|
|
20240910,101600,6388870,7000,7000,7000,7000,0
|
|
20240910,101500,6388870,7000,7000,7000,7000,0
|
|
20240910,101400,6388870,7000,7000,7000,7000,0
|
|
20240910,101300,6388870,7000,7000,7000,7000,0
|
|
20240910,101200,6388870,7000,7000,7000,7000,0
|
|
20240910,101100,6388870,7000,7000,7000,7000,0
|
|
20240910,101000,6388870,7000,7000,7000,7000,0
|
|
20240910,100900,6388870,7000,7000,7000,7000,0
|
|
20240910,100800,6388870,7000,7000,7000,7000,0
|
|
20240910,100700,6388870,7000,7000,7000,7000,0
|
|
20240910,100600,6388870,7000,7000,7000,7000,0
|
|
20240910,100500,6388870,7000,7000,7000,7000,0
|
|
20240910,100400,6388870,7000,7000,7000,7000,0
|
|
20240910,100300,6388870,7000,7000,7000,7000,0
|
|
20240910,100200,6388870,7000,7000,7000,7000,0
|
|
20240910,100100,6388870,7000,7000,7000,7000,0
|
|
20240910,100000,6388870,7000,6980,7000,6980,52
|
|
20240910,095900,6025860,6990,6990,6990,6990,0
|
|
20240910,095800,6025860,6990,6990,6990,6990,0
|
|
20240910,095700,6025860,6990,6910,6990,6910,444
|
|
20240910,095600,2957740,6910,6910,6910,6910,63
|
|
20240910,095500,2522410,6910,6910,6910,6900,87
|
|
20240910,095400,1921300,6920,6930,6930,6920,54
|
|
20240910,095300,1547290,7010,7010,7010,7010,0
|
|
20240910,095200,1547290,7010,7010,7010,7010,0
|
|
20240910,095100,1547290,7010,7010,7010,7010,0
|
|
20240910,095000,1547290,7010,7010,7010,7010,0
|
|
20240910,094900,1547290,7010,7010,7010,7010,0
|
|
20240910,094800,1547290,7010,7010,7010,7010,0
|
|
20240910,094700,1547290,7010,7010,7010,7010,0
|
|
20240910,094600,1547290,7010,7010,7010,7010,0
|
|
20240910,094500,1547290,7010,7010,7010,7010,1
|
|
20240910,094400,1540280,7010,7010,7010,7010,0
|
|
20240910,094300,1540280,7010,7010,7010,7010,0
|
|
20240910,094200,1540280,7010,7010,7010,7010,0
|
|
20240910,094100,1540280,7010,7010,7010,7010,0
|
|
20240910,094000,1540280,7010,7010,7010,7010,0
|
|
20240910,093900,1540280,7010,7010,7010,7010,0
|
|
20240910,093800,1540280,7010,7010,7010,7010,0
|
|
20240910,093700,1540280,7010,7010,7010,7010,0
|
|
20240910,093600,1540280,7010,7010,7010,7010,0
|
|
20240910,093500,1540280,7010,7010,7010,7010,0
|
|
20240910,093400,1540280,7010,7010,7010,7010,0
|
|
20240910,093300,1540280,7010,7010,7010,7010,155
|
|
20240910,093200,453730,7010,7010,7010,7010,0
|
|
20240910,093100,453730,7010,7010,7010,7010,0
|
|
20240910,093000,453730,7010,7010,7010,7010,0
|
|
20240910,092900,453730,7010,7010,7010,7010,1
|
|
20240910,092800,446720,6920,6920,6920,6920,0
|
|
20240910,092700,446720,6920,7020,7020,6920,6
|
|
20240910,092600,405100,7030,7030,7030,7030,0
|
|
20240910,092500,405100,7030,7030,7030,7030,0
|
|
20240910,092400,405100,7030,6990,7030,6990,33
|
|
20240910,092300,174350,6900,6900,6900,6900,0
|
|
20240910,092200,174350,6900,6930,6930,6900,10
|
|
20240910,092100,105230,7010,7010,7010,7010,0
|
|
20240910,092000,105230,7010,7010,7010,7010,0
|
|
20240910,091900,105230,7010,7010,7010,7010,0
|
|
20240910,091800,105230,7010,7010,7010,7010,0
|
|
20240910,091700,105230,7010,7010,7010,7010,0
|
|
20240910,091600,105230,7010,7010,7010,7010,0
|
|
20240910,091500,105230,7010,7010,7010,7010,0
|
|
20240910,091400,105230,7010,7010,7010,7010,1
|
|
20240910,091300,98220,6960,6960,6960,6960,3
|
|
20240910,091200,77340,7030,7030,7030,7030,0
|
|
20240910,091100,77340,7030,7030,7030,7030,0
|
|
20240910,091000,77340,7030,7030,7030,7030,0
|
|
20240910,090900,77340,7030,7030,7030,7030,0
|
|
20240910,090800,77340,7030,7030,7030,7030,0
|
|
20240910,090700,77340,7030,7030,7030,7030,0
|
|
20240910,090600,77340,7030,7030,7030,7030,0
|
|
20240910,090500,77340,7030,7030,7030,7030,0
|
|
20240910,090400,77340,7030,7030,7030,7030,10
|
|
20240910,090300,7040,7040,7040,7040,7040,0
|
|
20240910,090200,7040,7040,7040,7040,7040,0
|
|
20240910,090100,7040,7040,7040,7040,7040,0
|
|
20240910,090000,7040,7040,7040,7040,7040,1
|