650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,194700,51180860,7010,7010,7010,7010,348
|
|
20240923,194600,51180860,7010,7010,7010,7010,0
|
|
20240923,194500,51180860,7010,7010,7010,7010,0
|
|
20240923,194400,51180860,7010,7010,7010,7010,0
|
|
20240923,194300,51180860,7010,7010,7010,7010,0
|
|
20240923,194200,51180860,7010,7010,7010,7010,0
|
|
20240923,194100,51180860,7010,7010,7010,7010,0
|
|
20240923,194000,51180860,7010,7010,7010,7010,0
|
|
20240923,193900,51180860,7010,7010,7010,7010,0
|
|
20240923,193800,51180860,7010,7010,7010,7010,0
|
|
20240923,193700,51180860,7010,7010,7010,7010,0
|
|
20240923,193600,51180860,7010,7010,7010,7010,0
|
|
20240923,193500,51180860,7010,7010,7010,7010,0
|
|
20240923,193400,51180860,7010,7010,7010,7010,0
|
|
20240923,193300,51180860,7010,7010,7010,7010,0
|
|
20240923,193200,51180860,7010,7010,7010,7010,0
|
|
20240923,193100,51180860,7010,7010,7010,7010,0
|
|
20240923,193000,51180860,7010,7010,7010,7010,0
|
|
20240923,192900,51180860,7010,7010,7010,7010,0
|
|
20240923,192800,51180860,7010,7010,7010,7010,0
|
|
20240923,192700,51180860,7010,7010,7010,7010,0
|
|
20240923,192600,51180860,7010,7010,7010,7010,0
|
|
20240923,192500,51180860,7010,7010,7010,7010,0
|
|
20240923,192400,51180860,7010,7010,7010,7010,0
|
|
20240923,192300,51180860,7010,7010,7010,7010,0
|
|
20240923,192200,51180860,7010,7010,7010,7010,0
|
|
20240923,192100,51180860,7010,7010,7010,7010,0
|
|
20240923,192000,51180860,7010,7010,7010,7010,0
|
|
20240923,191900,51180860,7010,7010,7010,7010,0
|
|
20240923,191800,51180860,7010,7010,7010,7010,0
|
|
20240923,191700,51180860,7010,7010,7010,7010,348
|
|
20240923,191600,51180860,7010,7010,7010,7010,0
|
|
20240923,191500,51180860,7010,7010,7010,7010,0
|
|
20240923,191400,51180860,7010,7010,7010,7010,0
|
|
20240923,191300,51180860,7010,7010,7010,7010,0
|
|
20240923,191200,51180860,7010,7010,7010,7010,0
|
|
20240923,191100,51180860,7010,7010,7010,7010,0
|
|
20240923,191000,51180860,7010,7010,7010,7010,0
|
|
20240923,190900,51180860,7010,7010,7010,7010,0
|
|
20240923,190800,51180860,7010,7010,7010,7010,0
|
|
20240923,190700,51180860,7010,7010,7010,7010,0
|
|
20240923,190600,51180860,7010,7010,7010,7010,0
|
|
20240923,190500,51180860,7010,7010,7010,7010,0
|
|
20240923,190400,51180860,7010,7010,7010,7010,0
|
|
20240923,190300,51180860,7010,7010,7010,7010,0
|
|
20240923,190200,51180860,7010,7010,7010,7010,0
|
|
20240923,190100,51180860,7010,7010,7010,7010,0
|
|
20240923,190000,51180860,7010,7010,7010,7010,0
|
|
20240923,185900,51180860,7010,7010,7010,7010,0
|
|
20240923,185800,51180860,7010,7010,7010,7010,0
|
|
20240923,185700,51180860,7010,7010,7010,7010,0
|
|
20240923,185600,51180860,7010,7010,7010,7010,0
|
|
20240923,185500,51180860,7010,7010,7010,7010,0
|
|
20240923,185400,51180860,7010,7010,7010,7010,0
|
|
20240923,185300,51180860,7010,7010,7010,7010,0
|
|
20240923,185200,51180860,7010,7010,7010,7010,0
|
|
20240923,185100,51180860,7010,7010,7010,7010,0
|
|
20240923,185000,51180860,7010,7010,7010,7010,0
|
|
20240923,184900,51180860,7010,7010,7010,7010,0
|
|
20240923,184800,51180860,7010,7010,7010,7010,0
|
|
20240923,184700,51180860,7010,7010,7010,7010,348
|
|
20240923,184600,51180860,7010,7010,7010,7010,0
|
|
20240923,184500,51180860,7010,7010,7010,7010,0
|
|
20240923,184400,51180860,7010,7010,7010,7010,0
|
|
20240923,184300,51180860,7010,7010,7010,7010,0
|
|
20240923,184200,51180860,7010,7010,7010,7010,0
|
|
20240923,184100,51180860,7010,7010,7010,7010,0
|
|
20240923,184000,51180860,7010,7010,7010,7010,0
|
|
20240923,183900,51180860,7010,7010,7010,7010,0
|
|
20240923,183800,51180860,7010,7010,7010,7010,0
|
|
20240923,183700,51180860,7010,7010,7010,7010,0
|
|
20240923,183600,51180860,7010,7010,7010,7010,0
|
|
20240923,183500,51180860,7010,7010,7010,7010,0
|
|
20240923,183400,51180860,7010,7010,7010,7010,0
|
|
20240923,183300,51180860,7010,7010,7010,7010,0
|
|
20240923,183200,51180860,7010,7010,7010,7010,0
|
|
20240923,183100,51180860,7010,7010,7010,7010,0
|
|
20240923,183000,51180860,7010,7010,7010,7010,0
|
|
20240923,182900,51180860,7010,7010,7010,7010,0
|
|
20240923,182800,51180860,7010,7010,7010,7010,0
|
|
20240923,182700,51180860,7010,7010,7010,7010,0
|
|
20240923,182600,51180860,7010,7010,7010,7010,0
|
|
20240923,182500,51180860,7010,7010,7010,7010,0
|
|
20240923,182400,51180860,7010,7010,7010,7010,0
|
|
20240923,182300,51180860,7010,7010,7010,7010,0
|
|
20240923,182200,51180860,7010,7010,7010,7010,0
|
|
20240923,182100,51180860,7010,7010,7010,7010,0
|
|
20240923,182000,51180860,7010,7010,7010,7010,0
|
|
20240923,181900,51180860,7010,7010,7010,7010,0
|
|
20240923,181800,51180860,7010,7010,7010,7010,0
|
|
20240923,181700,51180860,7010,7010,7010,7010,348
|
|
20240923,181600,51180860,7010,7010,7010,7010,0
|
|
20240923,181500,51180860,7010,7010,7010,7010,0
|
|
20240923,181400,51180860,7010,7010,7010,7010,0
|
|
20240923,181300,51180860,7010,7010,7010,7010,0
|
|
20240923,181200,51180860,7010,7010,7010,7010,0
|
|
20240923,181100,51180860,7010,7010,7010,7010,0
|
|
20240923,181000,51180860,7010,7010,7010,7010,0
|
|
20240923,180900,51180860,7010,7010,7010,7010,0
|
|
20240923,180800,51180860,7010,7010,7010,7010,0
|
|
20240923,180700,51180860,7010,7010,7010,7010,0
|
|
20240923,180600,51180860,7010,7010,7010,7010,0
|
|
20240923,180500,51180860,7010,7010,7010,7010,0
|
|
20240923,180400,51180860,7010,7010,7010,7010,0
|
|
20240923,180300,51180860,7010,7010,7010,7010,0
|
|
20240923,180200,51180860,7010,7010,7010,7010,0
|
|
20240923,180100,51180860,7010,7010,7010,7010,0
|
|
20240923,180000,51180860,7010,7010,7010,7010,0
|
|
20240923,175900,51180860,7010,7010,7010,7010,0
|
|
20240923,175800,51180860,7010,7010,7010,7010,0
|
|
20240923,175700,51180860,7010,7010,7010,7010,0
|
|
20240923,175600,51180860,7010,7010,7010,7010,0
|
|
20240923,175500,51180860,7010,7010,7010,7010,0
|
|
20240923,175400,51180860,7010,7010,7010,7010,0
|
|
20240923,175300,51180860,7010,7010,7010,7010,0
|
|
20240923,175200,51180860,7010,7010,7010,7010,0
|
|
20240923,175100,51180860,7010,7010,7010,7010,0
|
|
20240923,175000,51180860,7010,7010,7010,7010,0
|
|
20240923,174900,51180860,7010,7010,7010,7010,0
|
|
20240923,174800,51180860,7010,7010,7010,7010,0
|
|
20240923,174700,51180860,7010,7010,7010,7010,348
|
|
20240923,174600,51180860,7010,7010,7010,7010,0
|
|
20240923,174500,51180860,7010,7010,7010,7010,0
|
|
20240923,174400,51180860,7010,7010,7010,7010,0
|
|
20240923,174300,51180860,7010,7010,7010,7010,0
|
|
20240923,174200,51180860,7010,7010,7010,7010,0
|
|
20240923,174100,51180860,7010,7010,7010,7010,0
|
|
20240923,174000,51180860,7010,7010,7010,7010,0
|
|
20240923,173900,51180860,7010,7010,7010,7010,0
|
|
20240923,173800,51180860,7010,7010,7010,7010,0
|
|
20240923,173700,51180860,7010,7010,7010,7010,0
|
|
20240923,173600,51180860,7010,7010,7010,7010,0
|
|
20240923,173500,51180860,7010,7010,7010,7010,0
|
|
20240923,173400,51180860,7010,7010,7010,7010,0
|
|
20240923,173300,51180860,7010,7010,7010,7010,0
|
|
20240923,173200,51180860,7010,7010,7010,7010,0
|
|
20240923,173100,51180860,7010,7010,7010,7010,0
|
|
20240923,173000,51180860,7010,7010,7010,7010,0
|
|
20240923,172900,51180860,7010,7010,7010,7010,0
|
|
20240923,172800,51180860,7010,7010,7010,7010,0
|
|
20240923,172700,51180860,7010,7010,7010,7010,0
|
|
20240923,172600,51180860,7010,7010,7010,7010,0
|
|
20240923,172500,51180860,7010,7010,7010,7010,0
|
|
20240923,172400,51180860,7010,7010,7010,7010,0
|
|
20240923,172300,51180860,7010,7010,7010,7010,0
|
|
20240923,172200,51180860,7010,7010,7010,7010,0
|
|
20240923,172100,51180860,7010,7010,7010,7010,0
|
|
20240923,172000,51180860,7010,7010,7010,7010,0
|
|
20240923,171900,51180860,7010,7010,7010,7010,0
|
|
20240923,171800,51180860,7010,7010,7010,7010,0
|
|
20240923,171700,51180860,7010,7010,7010,7010,348
|
|
20240923,171600,51180860,7010,7010,7010,7010,0
|
|
20240923,171500,51180860,7010,7010,7010,7010,0
|
|
20240923,171400,51180860,7010,7010,7010,7010,0
|
|
20240923,171300,51180860,7010,7010,7010,7010,0
|
|
20240923,171200,51180860,7010,7010,7010,7010,0
|
|
20240923,171100,51180860,7010,7010,7010,7010,0
|
|
20240923,171000,51180860,7010,7010,7010,7010,0
|
|
20240923,170900,51180860,7010,7010,7010,7010,0
|
|
20240923,170800,51180860,7010,7010,7010,7010,0
|
|
20240923,170700,51180860,7010,7010,7010,7010,0
|
|
20240923,170600,51180860,7010,7010,7010,7010,0
|
|
20240923,170500,51180860,7010,7010,7010,7010,0
|
|
20240923,170400,51180860,7010,7010,7010,7010,0
|
|
20240923,170300,51180860,7010,7010,7010,7010,0
|
|
20240923,170200,51180860,7010,7010,7010,7010,0
|
|
20240923,170100,51180860,7010,7010,7010,7010,0
|
|
20240923,170000,51180860,7010,7010,7010,7010,0
|
|
20240923,165900,51180860,7010,7010,7010,7010,0
|
|
20240923,165800,51180860,7010,7010,7010,7010,0
|
|
20240923,165700,51180860,7010,7010,7010,7010,0
|
|
20240923,165600,51180860,7010,7010,7010,7010,0
|
|
20240923,165500,51180860,7010,7010,7010,7010,0
|
|
20240923,165400,51180860,7010,7010,7010,7010,0
|
|
20240923,165300,51180860,7010,7010,7010,7010,0
|
|
20240923,165200,51180860,7010,7010,7010,7010,0
|
|
20240923,165100,51180860,7010,7010,7010,7010,0
|
|
20240923,165000,51180860,7010,7010,7010,7010,0
|
|
20240923,164900,51180860,7010,7010,7010,7010,0
|
|
20240923,164800,51180860,7010,7010,7010,7010,0
|
|
20240923,164700,51180860,7010,7010,7010,7010,348
|
|
20240923,164600,51180860,7010,7010,7010,7010,0
|
|
20240923,164500,51180860,7010,7010,7010,7010,0
|
|
20240923,164400,51180860,7010,7010,7010,7010,0
|
|
20240923,164300,51180860,7010,7010,7010,7010,0
|
|
20240923,164200,51180860,7010,7010,7010,7010,0
|
|
20240923,164100,51180860,7010,7010,7010,7010,0
|
|
20240923,164000,51180860,7010,7010,7010,7010,0
|
|
20240923,163900,51180860,7010,7010,7010,7010,0
|
|
20240923,163800,51180860,7010,7010,7010,7010,0
|
|
20240923,163700,51180860,7010,7010,7010,7010,0
|
|
20240923,163600,51180860,7010,7010,7010,7010,0
|
|
20240923,163500,51180860,7010,7010,7010,7010,0
|
|
20240923,163400,51180860,7010,7010,7010,7010,0
|
|
20240923,163300,51180860,7010,7010,7010,7010,0
|
|
20240923,163200,51180860,7010,7010,7010,7010,0
|
|
20240923,163100,51180860,7010,7010,7010,7010,0
|
|
20240923,163000,51180860,7010,7010,7010,7010,0
|
|
20240923,162900,51180860,7010,7010,7010,7010,0
|
|
20240923,162800,51180860,7010,7010,7010,7010,0
|
|
20240923,162700,51180860,7010,7010,7010,7010,0
|
|
20240923,162600,51180860,7010,7010,7010,7010,0
|
|
20240923,162500,51180860,7010,7010,7010,7010,0
|
|
20240923,162400,51180860,7010,7010,7010,7010,0
|
|
20240923,162300,51180860,7010,7010,7010,7010,0
|
|
20240923,162200,51180860,7010,7010,7010,7010,0
|
|
20240923,162100,51180860,7010,7010,7010,7010,0
|
|
20240923,162000,51180860,7010,7010,7010,7010,0
|
|
20240923,161900,51180860,7010,7010,7010,7010,0
|
|
20240923,161800,51180860,7010,7010,7010,7010,0
|
|
20240923,161700,51180860,7010,7010,7010,7010,348
|
|
20240923,161600,51180860,7010,7010,7010,7010,0
|
|
20240923,161500,51180860,7010,7010,7010,7010,0
|
|
20240923,161400,51180860,7010,7010,7010,7010,0
|
|
20240923,161300,51180860,7010,7010,7010,7010,0
|
|
20240923,161200,51180860,7010,7010,7010,7010,0
|
|
20240923,161100,51180860,7010,7010,7010,7010,0
|
|
20240923,161000,51180860,7010,7010,7010,7010,0
|
|
20240923,160900,51180860,7010,7010,7010,7010,0
|
|
20240923,160800,51180860,7010,7010,7010,7010,0
|
|
20240923,160700,51180860,7010,7010,7010,7010,0
|
|
20240923,160600,51180860,7010,7010,7010,7010,0
|
|
20240923,160500,51180860,7010,7010,7010,7010,0
|
|
20240923,160400,51180860,7010,7010,7010,7010,0
|
|
20240923,160300,51180860,7010,7010,7010,7010,0
|
|
20240923,160200,51180860,7010,7010,7010,7010,0
|
|
20240923,160100,51180860,7010,7010,7010,7010,0
|
|
20240923,160000,51180860,7010,7010,7010,7010,0
|
|
20240923,155900,51180860,7010,7010,7010,7010,0
|
|
20240923,155800,51180860,7010,7010,7010,7010,0
|
|
20240923,155700,51180860,7010,7010,7010,7010,0
|
|
20240923,155600,51180860,7010,7010,7010,7010,0
|
|
20240923,155500,51180860,7010,7010,7010,7010,0
|
|
20240923,155400,51180860,7010,7010,7010,7010,0
|
|
20240923,155300,51180860,7010,7010,7010,7010,0
|
|
20240923,155200,51180860,7010,7010,7010,7010,0
|
|
20240923,155100,51180860,7010,7010,7010,7010,0
|
|
20240923,155000,51180860,7010,7010,7010,7010,0
|
|
20240923,154900,51180860,7010,7010,7010,7010,0
|
|
20240923,154800,51180860,7010,7010,7010,7010,0
|
|
20240923,154700,51180860,7010,7010,7010,7010,348
|
|
20240923,154600,51180860,7010,7010,7010,7010,0
|
|
20240923,154500,51180860,7010,7010,7010,7010,0
|
|
20240923,154400,51180860,7010,7010,7010,7010,0
|
|
20240923,154300,51180860,7010,7010,7010,7010,0
|
|
20240923,154200,51180860,7010,7010,7010,7010,0
|
|
20240923,154100,51180860,7010,7010,7010,7010,0
|
|
20240923,154000,51180860,7010,7010,7010,7010,0
|
|
20240923,153900,51180860,7010,7010,7010,7010,0
|
|
20240923,153800,51180860,7010,7010,7010,7010,0
|
|
20240923,153700,51180860,7010,7010,7010,7010,0
|
|
20240923,153600,51180860,7010,7010,7010,7010,0
|
|
20240923,153500,51180860,7010,7010,7010,7010,0
|
|
20240923,153400,51180860,7010,7010,7010,7010,0
|
|
20240923,153300,51180860,7010,7010,7010,7010,0
|
|
20240923,153200,51180860,7010,7010,7010,7010,0
|
|
20240923,153100,51180860,7010,7010,7010,7010,0
|
|
20240923,153000,51180860,7010,7010,7010,7010,348
|
|
20240923,152900,48741380,6970,6970,6970,6970,0
|
|
20240923,152800,48741380,6970,6970,6970,6970,0
|
|
20240923,152700,48741380,6970,6970,6970,6970,0
|
|
20240923,152600,48741380,6970,6970,6970,6970,0
|
|
20240923,152500,48741380,6970,6970,6970,6970,0
|
|
20240923,152400,48741380,6970,6970,6970,6970,0
|
|
20240923,152300,48741380,6970,6970,6970,6970,0
|
|
20240923,152200,48741380,6970,6970,6970,6970,0
|
|
20240923,152100,48741380,6970,6970,6970,6970,0
|
|
20240923,152000,48741380,6970,6970,6970,6970,0
|
|
20240923,151900,48741380,6970,6970,6970,6970,5
|
|
20240923,151800,48706530,6980,6960,6980,6960,45
|
|
20240923,151700,48393280,6960,6880,6960,6880,506
|
|
20240923,151600,44905890,6890,6890,6890,6890,112
|
|
20240923,151500,44134210,6900,6900,6900,6900,102
|
|
20240923,151400,43430410,6900,6900,6900,6900,5
|
|
20240923,151300,43395910,6900,6900,6900,6900,5
|
|
20240923,151200,43361410,6900,6910,6910,6900,211
|
|
20240923,151100,41903480,6950,6950,6950,6950,0
|
|
20240923,151000,41903480,6950,6950,6950,6950,0
|
|
20240923,150900,41903480,6950,6950,6950,6950,0
|
|
20240923,150800,41903480,6950,6950,6950,6950,0
|
|
20240923,150700,41903480,6950,6950,6950,6950,0
|
|
20240923,150600,41903480,6950,6950,6950,6950,0
|
|
20240923,150500,41903480,6950,6950,6950,6950,2
|
|
20240923,150400,41889580,6950,6950,6950,6950,0
|
|
20240923,150300,41889580,6950,6950,6950,6950,0
|
|
20240923,150200,41889580,6950,6950,6950,6950,0
|
|
20240923,150100,41889580,6950,6950,6950,6950,0
|
|
20240923,150000,41889580,6950,6950,6950,6950,0
|
|
20240923,145900,41889580,6950,6950,6950,6950,0
|
|
20240923,145800,41889580,6950,6950,6950,6950,0
|
|
20240923,145700,41889580,6950,6950,6950,6950,0
|
|
20240923,145600,41889580,6950,6950,6950,6950,0
|
|
20240923,145500,41889580,6950,6950,6950,6950,0
|
|
20240923,145400,41889580,6950,6950,6950,6950,0
|
|
20240923,145300,41889580,6950,6950,6950,6950,0
|
|
20240923,145200,41889580,6950,6950,6950,6950,0
|
|
20240923,145100,41889580,6950,6950,6950,6950,0
|
|
20240923,145000,41889580,6950,6950,6950,6950,0
|
|
20240923,144900,41889580,6950,6950,6950,6950,0
|
|
20240923,144800,41889580,6950,6950,6950,6950,0
|
|
20240923,144700,41889580,6950,6950,6950,6950,6
|
|
20240923,144600,41847880,6950,6950,6950,6950,0
|
|
20240923,144500,41847880,6950,6950,6950,6950,0
|
|
20240923,144400,41847880,6950,6950,6950,6950,0
|
|
20240923,144300,41847880,6950,6950,6950,6950,0
|
|
20240923,144200,41847880,6950,6950,6950,6950,0
|
|
20240923,144100,41847880,6950,6950,6950,6950,0
|
|
20240923,144000,41847880,6950,6950,6950,6950,0
|
|
20240923,143900,41847880,6950,6950,6950,6950,1
|
|
20240923,143800,41840930,6950,6950,6950,6950,0
|
|
20240923,143700,41840930,6950,6950,6950,6950,0
|
|
20240923,143600,41840930,6950,6950,6950,6950,12
|
|
20240923,143500,41757530,6950,6950,6950,6950,0
|
|
20240923,143400,41757530,6950,6940,6950,6940,2
|
|
20240923,143300,41743640,6930,6930,6930,6930,1
|
|
20240923,143200,41736710,6910,6910,6910,6910,0
|
|
20240923,143100,41736710,6910,6910,6910,6910,0
|
|
20240923,143000,41736710,6910,6910,6910,6910,0
|
|
20240923,142900,41736710,6910,6910,6910,6910,0
|
|
20240923,142800,41736710,6910,6910,6910,6910,0
|
|
20240923,142700,41736710,6910,6910,6910,6910,25
|
|
20240923,142600,41563960,6900,6930,6930,6900,608
|
|
20240923,142500,37366840,6960,6960,6960,6960,0
|
|
20240923,142400,37366840,6960,6960,6960,6960,6
|
|
20240923,142300,37325080,6960,6960,6960,6960,0
|
|
20240923,142200,37325080,6960,6960,6960,6960,0
|
|
20240923,142100,37325080,6960,6960,6960,6960,0
|
|
20240923,142000,37325080,6960,6960,6960,6960,0
|
|
20240923,141900,37325080,6960,6960,6960,6960,300
|
|
20240923,141800,35237080,6960,6960,6960,6960,0
|
|
20240923,141700,35237080,6960,6960,6960,6960,0
|
|
20240923,141600,35237080,6960,6960,6960,6960,0
|
|
20240923,141500,35237080,6960,6960,6960,6960,0
|
|
20240923,141400,35237080,6960,6960,6960,6960,0
|
|
20240923,141300,35237080,6960,6960,6960,6960,0
|
|
20240923,141200,35237080,6960,6960,6960,6960,0
|
|
20240923,141100,35237080,6960,6960,6960,6960,0
|
|
20240923,141000,35237080,6960,6960,6960,6960,0
|
|
20240923,140900,35237080,6960,6960,6960,6960,0
|
|
20240923,140800,35237080,6960,6960,6960,6960,0
|
|
20240923,140700,35237080,6960,6960,6960,6960,0
|
|
20240923,140600,35237080,6960,6960,6960,6960,0
|
|
20240923,140500,35237080,6960,6960,6960,6960,0
|
|
20240923,140400,35237080,6960,6960,6960,6960,0
|
|
20240923,140300,35237080,6960,6960,6960,6960,0
|
|
20240923,140200,35237080,6960,6960,6960,6960,0
|
|
20240923,140100,35237080,6960,6960,6960,6960,0
|
|
20240923,140000,35237080,6960,6960,6960,6960,0
|
|
20240923,135900,35237080,6960,6960,6960,6960,0
|
|
20240923,135800,35237080,6960,6960,6960,6960,0
|
|
20240923,135700,35237080,6960,6960,6960,6960,0
|
|
20240923,135600,35237080,6960,6960,6960,6960,0
|
|
20240923,135500,35237080,6960,6960,6960,6960,1
|
|
20240923,135400,35230120,6940,6940,6940,6940,0
|
|
20240923,135300,35230120,6940,6940,6940,6940,0
|
|
20240923,135200,35230120,6940,6950,6950,6940,187
|
|
20240923,135100,33930620,6970,6970,6970,6970,0
|
|
20240923,135000,33930620,6970,6970,6970,6970,0
|
|
20240923,134900,33930620,6970,6970,6970,6970,2
|
|
20240923,134800,33916680,6980,6980,6980,6980,0
|
|
20240923,134700,33916680,6980,6980,6980,6980,0
|
|
20240923,134600,33916680,6980,6980,6980,6980,0
|
|
20240923,134500,33916680,6980,6980,6980,6980,0
|
|
20240923,134400,33916680,6980,6980,6980,6980,0
|
|
20240923,134300,33916680,6980,6980,6980,6980,0
|
|
20240923,134200,33916680,6980,6980,6980,6980,0
|
|
20240923,134100,33916680,6980,6970,6980,6970,5
|
|
20240923,134000,33881820,6970,6970,6970,6970,0
|
|
20240923,133900,33881820,6970,6970,6970,6970,0
|
|
20240923,133800,33881820,6970,6970,6970,6970,0
|
|
20240923,133700,33881820,6970,6970,6970,6970,0
|
|
20240923,133600,33881820,6970,6970,6970,6970,0
|
|
20240923,133500,33881820,6970,6970,6970,6970,0
|
|
20240923,133400,33881820,6970,6970,6970,6970,4
|
|
20240923,133300,33853940,6970,6970,6970,6970,0
|
|
20240923,133200,33853940,6970,6970,6970,6970,0
|
|
20240923,133100,33853940,6970,6970,6970,6970,1
|
|
20240923,133000,33846970,6940,6940,6940,6940,0
|
|
20240923,132900,33846970,6940,6940,6940,6940,0
|
|
20240923,132800,33846970,6940,6950,6950,6940,15
|
|
20240923,132700,33742860,6980,6980,6980,6980,0
|
|
20240923,132600,33742860,6980,6980,6980,6980,0
|
|
20240923,132500,33742860,6980,6980,6980,6980,0
|
|
20240923,132400,33742860,6980,6980,6980,6980,0
|
|
20240923,132300,33742860,6980,6980,6980,6980,0
|
|
20240923,132200,33742860,6980,6980,6980,6980,0
|
|
20240923,132100,33742860,6980,6980,6980,6980,0
|
|
20240923,132000,33742860,6980,6980,6980,6980,0
|
|
20240923,131900,33742860,6980,6980,6980,6980,0
|
|
20240923,131800,33742860,6980,6980,6980,6980,0
|
|
20240923,131700,33742860,6980,6980,6980,6980,0
|
|
20240923,131600,33742860,6980,6980,6980,6980,0
|
|
20240923,131500,33742860,6980,6980,6980,6980,0
|
|
20240923,131400,33742860,6980,6980,6980,6980,0
|
|
20240923,131300,33742860,6980,6980,6980,6980,0
|
|
20240923,131200,33742860,6980,6980,6980,6980,0
|
|
20240923,131100,33742860,6980,6980,6980,6980,0
|
|
20240923,131000,33742860,6980,6980,6980,6980,0
|
|
20240923,130900,33742860,6980,6970,6980,6970,2
|
|
20240923,130800,33728910,6940,6940,6940,6940,0
|
|
20240923,130700,33728910,6940,6940,6940,6940,0
|
|
20240923,130600,33728910,6940,6940,6940,6940,0
|
|
20240923,130500,33728910,6940,6940,6940,6940,0
|
|
20240923,130400,33728910,6940,6940,6940,6940,0
|
|
20240923,130300,33728910,6940,6940,6940,6940,0
|
|
20240923,130200,33728910,6940,6940,6940,6940,0
|
|
20240923,130100,33728910,6940,6940,6940,6940,0
|
|
20240923,130000,33728910,6940,6940,6940,6940,0
|
|
20240923,125900,33728910,6940,6940,6940,6940,0
|
|
20240923,125800,33728910,6940,6940,6940,6940,0
|
|
20240923,125700,33728910,6940,6940,6940,6940,0
|
|
20240923,125600,33728910,6940,6940,6940,6940,0
|
|
20240923,125500,33728910,6940,6940,6940,6940,0
|
|
20240923,125400,33728910,6940,6940,6940,6940,0
|
|
20240923,125300,33728910,6940,6940,6940,6940,1
|
|
20240923,125200,33721970,6940,6940,6940,6940,0
|
|
20240923,125100,33721970,6940,6940,6940,6940,0
|
|
20240923,125000,33721970,6940,6940,6940,6940,0
|
|
20240923,124900,33721970,6940,6940,6940,6940,0
|
|
20240923,124800,33721970,6940,6960,6960,6940,17
|
|
20240923,124700,33603840,6970,6970,6970,6970,0
|
|
20240923,124600,33603840,6970,6970,6970,6970,0
|
|
20240923,124500,33603840,6970,6970,6970,6970,0
|
|
20240923,124400,33603840,6970,6970,6970,6970,0
|
|
20240923,124300,33603840,6970,6970,6970,6970,0
|
|
20240923,124200,33603840,6970,6970,6970,6970,0
|
|
20240923,124100,33603840,6970,6970,6970,6970,0
|
|
20240923,124000,33603840,6970,6970,6970,6970,0
|
|
20240923,123900,33603840,6970,6970,6970,6970,2
|
|
20240923,123800,33589900,6980,6970,6980,6970,2
|
|
20240923,123700,33575950,6960,6960,6960,6960,9
|
|
20240923,123600,33513310,6980,6980,6980,6980,0
|
|
20240923,123500,33513310,6980,6980,6980,6980,0
|
|
20240923,123400,33513310,6980,6980,6980,6980,0
|
|
20240923,123300,33513310,6980,6980,6980,6980,0
|
|
20240923,123200,33513310,6980,6980,6980,6980,0
|
|
20240923,123100,33513310,6980,6980,6980,6980,0
|
|
20240923,123000,33513310,6980,6980,6980,6980,0
|
|
20240923,122900,33513310,6980,6980,6980,6980,0
|
|
20240923,122800,33513310,6980,6980,6980,6980,0
|
|
20240923,122700,33513310,6980,6980,6980,6980,0
|
|
20240923,122600,33513310,6980,6980,6980,6980,0
|
|
20240923,122500,33513310,6980,6980,6980,6980,0
|
|
20240923,122400,33513310,6980,6980,6980,6980,0
|
|
20240923,122300,33513310,6980,6980,6980,6980,0
|
|
20240923,122200,33513310,6980,6980,6980,6980,0
|
|
20240923,122100,33513310,6980,6980,6980,6980,0
|
|
20240923,122000,33513310,6980,6980,6980,6980,0
|
|
20240923,121900,33513310,6980,6980,6980,6980,5
|
|
20240923,121800,33478410,6990,6990,6990,6990,0
|
|
20240923,121700,33478410,6990,6990,6990,6990,0
|
|
20240923,121600,33478410,6990,6990,6990,6990,0
|
|
20240923,121500,33478410,6990,6990,6990,6990,0
|
|
20240923,121400,33478410,6990,6990,6990,6990,0
|
|
20240923,121300,33478410,6990,6990,6990,6990,0
|
|
20240923,121200,33478410,6990,6990,6990,6990,0
|
|
20240923,121100,33478410,6990,6990,6990,6990,0
|
|
20240923,121000,33478410,6990,6990,6990,6990,0
|
|
20240923,120900,33478410,6990,6990,6990,6990,0
|
|
20240923,120800,33478410,6990,6990,6990,6990,1
|
|
20240923,120700,33471420,6970,6970,6970,6970,0
|
|
20240923,120600,33471420,6970,6970,6970,6970,0
|
|
20240923,120500,33471420,6970,6970,6970,6970,0
|
|
20240923,120400,33471420,6970,6970,6970,6970,0
|
|
20240923,120300,33471420,6970,6970,6970,6970,2
|
|
20240923,120200,33457480,7000,7000,7000,7000,0
|
|
20240923,120100,33457480,7000,7000,7000,7000,0
|
|
20240923,120000,33457480,7000,7000,7000,7000,0
|
|
20240923,115900,33457480,7000,6970,7000,6940,62
|
|
20240923,115800,33025150,6960,6960,6960,6960,2
|
|
20240923,115700,33011230,6940,6940,6940,6940,0
|
|
20240923,115600,33011230,6940,6940,6940,6940,0
|
|
20240923,115500,33011230,6940,6940,6940,6940,0
|
|
20240923,115400,33011230,6940,6940,6940,6940,0
|
|
20240923,115300,33011230,6940,6940,6940,6940,0
|
|
20240923,115200,33011230,6940,6940,6940,6940,0
|
|
20240923,115100,33011230,6940,6940,6940,6940,0
|
|
20240923,115000,33011230,6940,6940,6940,6940,0
|
|
20240923,114900,33011230,6940,6940,6940,6940,0
|
|
20240923,114800,33011230,6940,6940,6940,6940,0
|
|
20240923,114700,33011230,6940,6940,6940,6940,0
|
|
20240923,114600,33011230,6940,6940,6940,6940,0
|
|
20240923,114500,33011230,6940,6940,6940,6940,0
|
|
20240923,114400,33011230,6940,6940,6940,6940,0
|
|
20240923,114300,33011230,6940,6940,6940,6940,0
|
|
20240923,114200,33011230,6940,6970,6980,6940,72
|
|
20240923,114100,32508820,6990,6990,6990,6990,0
|
|
20240923,114000,32508820,6990,6990,6990,6990,0
|
|
20240923,113900,32508820,6990,6990,6990,6990,0
|
|
20240923,113800,32508820,6990,6950,6990,6950,43
|
|
20240923,113700,32209840,6900,6900,6900,6900,0
|
|
20240923,113600,32209840,6900,6900,6900,6900,0
|
|
20240923,113500,32209840,6900,6900,6900,6900,0
|
|
20240923,113400,32209840,6900,6900,6900,6900,0
|
|
20240923,113300,32209840,6900,6900,6900,6900,0
|
|
20240923,113200,32209840,6900,6940,6940,6900,1189
|
|
20240923,113100,23987060,6950,6950,6950,6950,0
|
|
20240923,113000,23987060,6950,6950,6950,6950,0
|
|
20240923,112900,23987060,6950,6950,6950,6950,0
|
|
20240923,112800,23987060,6950,6950,6950,6950,0
|
|
20240923,112700,23987060,6950,6950,6950,6950,0
|
|
20240923,112600,23987060,6950,6950,6950,6950,0
|
|
20240923,112500,23987060,6950,6950,6950,6950,0
|
|
20240923,112400,23987060,6950,6950,6950,6950,0
|
|
20240923,112300,23987060,6950,6950,6950,6950,0
|
|
20240923,112200,23987060,6950,6950,6950,6950,0
|
|
20240923,112100,23987060,6950,6950,6950,6950,0
|
|
20240923,112000,23987060,6950,6950,6950,6950,0
|
|
20240923,111900,23987060,6950,6950,6950,6950,10
|
|
20240923,111800,23917560,6940,6940,6940,6940,0
|
|
20240923,111700,23917560,6940,6940,6940,6940,10
|
|
20240923,111600,23848160,6950,6950,6950,6950,11
|
|
20240923,111500,23771710,6940,6940,6940,6940,3
|
|
20240923,111400,23750890,6950,6950,6950,6950,13
|
|
20240923,111300,23660540,6950,6950,6950,6950,0
|
|
20240923,111200,23660540,6950,6950,6950,6950,0
|
|
20240923,111100,23660540,6950,6950,6950,6950,0
|
|
20240923,111000,23660540,6950,6950,6950,6950,1
|
|
20240923,110900,23653590,6950,6950,6950,6950,0
|
|
20240923,110800,23653590,6950,6950,6950,6950,0
|
|
20240923,110700,23653590,6950,6950,6950,6950,0
|
|
20240923,110600,23653590,6950,6950,6950,6950,48
|
|
20240923,110500,23319990,6960,6960,6960,6960,0
|
|
20240923,110400,23319990,6960,6960,6960,6960,0
|
|
20240923,110300,23319990,6960,6960,6960,6960,0
|
|
20240923,110200,23319990,6960,6960,6960,6960,0
|
|
20240923,110100,23319990,6960,6960,6960,6960,0
|
|
20240923,110000,23319990,6960,6960,6960,6960,0
|
|
20240923,105900,23319990,6960,6960,6960,6960,0
|
|
20240923,105800,23319990,6960,6960,6960,6960,0
|
|
20240923,105700,23319990,6960,6960,6960,6960,0
|
|
20240923,105600,23319990,6960,6960,6960,6960,0
|
|
20240923,105500,23319990,6960,6960,6960,6960,0
|
|
20240923,105400,23319990,6960,6960,6960,6960,0
|
|
20240923,105300,23319990,6960,6960,6960,6960,6
|
|
20240923,105200,23278230,6960,6960,6960,6960,0
|
|
20240923,105100,23278230,6960,6960,6960,6960,0
|
|
20240923,105000,23278230,6960,6970,6970,6960,40
|
|
20240923,104900,22999820,7000,7000,7000,7000,1
|
|
20240923,104800,22992820,7000,7000,7000,7000,0
|
|
20240923,104700,22992820,7000,6990,7000,6990,3
|
|
20240923,104600,22971840,6960,6960,6960,6960,200
|
|
20240923,104500,21579840,7010,7010,7010,7010,1
|
|
20240923,104400,21572830,6970,6970,6970,6970,15
|
|
20240923,104300,21468280,7000,7000,7000,7000,1
|
|
20240923,104200,21461280,6990,6990,6990,6990,4
|
|
20240923,104100,21433320,6990,6990,6990,6990,0
|
|
20240923,104000,21433320,6990,6990,6990,6990,0
|
|
20240923,103900,21433320,6990,6990,6990,6990,56
|
|
20240923,103800,21041880,7000,7000,7000,7000,0
|
|
20240923,103700,21041880,7000,7000,7000,7000,0
|
|
20240923,103600,21041880,7000,7000,7000,7000,0
|
|
20240923,103500,21041880,7000,7000,7000,7000,0
|
|
20240923,103400,21041880,7000,7000,7000,7000,0
|
|
20240923,103300,21041880,7000,7000,7000,7000,0
|
|
20240923,103200,21041880,7000,7000,7000,7000,0
|
|
20240923,103100,21041880,7000,7000,7000,7000,0
|
|
20240923,103000,21041880,7000,7000,7000,7000,0
|
|
20240923,102900,21041880,7000,7000,7000,7000,1
|
|
20240923,102800,21034880,6990,6990,6990,6990,0
|
|
20240923,102700,21034880,6990,6990,6990,6990,0
|
|
20240923,102600,21034880,6990,6980,6990,6980,8
|
|
20240923,102500,20979030,6960,6960,6960,6960,0
|
|
20240923,102400,20979030,6960,6960,6960,6960,0
|
|
20240923,102300,20979030,6960,6960,6960,6960,0
|
|
20240923,102200,20979030,6960,6960,6960,6960,0
|
|
20240923,102100,20979030,6960,6960,6960,6960,0
|
|
20240923,102000,20979030,6960,6960,6960,6960,0
|
|
20240923,101900,20979030,6960,6960,6960,6960,0
|
|
20240923,101800,20979030,6960,6960,6960,6960,0
|
|
20240923,101700,20979030,6960,6960,6960,6960,1
|
|
20240923,101600,20972070,6960,6970,6970,6960,15
|
|
20240923,101500,20867620,6960,6960,6960,6960,0
|
|
20240923,101400,20867620,6960,6960,6960,6960,0
|
|
20240923,101300,20867620,6960,6960,6960,6960,0
|
|
20240923,101200,20867620,6960,6960,6960,6960,0
|
|
20240923,101100,20867620,6960,6960,6960,6960,0
|
|
20240923,101000,20867620,6960,6960,6960,6960,0
|
|
20240923,100900,20867620,6960,6960,6960,6960,0
|
|
20240923,100800,20867620,6960,6960,6960,6960,0
|
|
20240923,100700,20867620,6960,6960,6960,6960,0
|
|
20240923,100600,20867620,6960,6960,6960,6960,38
|
|
20240923,100500,20603140,6960,6960,6960,6960,0
|
|
20240923,100400,20603140,6960,6960,6960,6960,1
|
|
20240923,100300,20596180,6990,6980,6990,6970,10
|
|
20240923,100200,20526370,6950,6950,6950,6950,19
|
|
20240923,100100,20394320,6950,6950,6950,6950,0
|
|
20240923,100000,20394320,6950,6950,6950,6950,1
|
|
20240923,095900,20387370,6990,6990,6990,6990,0
|
|
20240923,095800,20387370,6990,6990,6990,6990,5
|
|
20240923,095700,20352420,6990,6990,6990,6990,0
|
|
20240923,095600,20352420,6990,6990,6990,6990,1
|
|
20240923,095500,20345430,6940,6960,6960,6940,427
|
|
20240923,095400,17377680,7000,7000,7000,7000,0
|
|
20240923,095300,17377680,7000,6990,7000,6990,7
|
|
20240923,095200,17328740,6960,6960,6960,6960,0
|
|
20240923,095100,17328740,6960,6960,6960,6960,6
|
|
20240923,095000,17286980,7010,7010,7010,7010,0
|
|
20240923,094900,17286980,7010,7000,7010,7000,2
|
|
20240923,094800,17272970,7000,7000,7000,7000,0
|
|
20240923,094700,17272970,7000,7000,7000,7000,1
|
|
20240923,094600,17265970,6970,6970,6970,6970,0
|
|
20240923,094500,17265970,6970,7020,7020,6970,9
|
|
20240923,094400,17203090,7020,7020,7020,7020,0
|
|
20240923,094300,17203090,7020,7010,7020,7010,3
|
|
20240923,094200,17182050,7030,7030,7030,7030,0
|
|
20240923,094100,17182050,7030,7020,7030,7020,4
|
|
20240923,094000,17153960,7040,7040,7040,7040,0
|
|
20240923,093900,17153960,7040,7030,7040,7030,310
|
|
20240923,093800,14974620,7030,7030,7030,7030,0
|
|
20240923,093700,14974620,7030,7030,7030,7030,5
|
|
20240923,093600,14939470,7040,7010,7040,7000,663
|
|
20240923,093500,10283430,7040,7040,7040,7040,0
|
|
20240923,093400,10283430,7040,7040,7040,7040,0
|
|
20240923,093300,10283430,7040,7040,7040,7040,0
|
|
20240923,093200,10283430,7040,7040,7040,7040,1
|
|
20240923,093100,10276390,7020,7020,7020,7020,3
|
|
20240923,093000,10255330,7060,7060,7060,7060,0
|
|
20240923,092900,10255330,7060,7060,7060,7060,0
|
|
20240923,092800,10255330,7060,7060,7060,7060,0
|
|
20240923,092700,10255330,7060,7060,7060,7060,0
|
|
20240923,092600,10255330,7060,7060,7060,7060,0
|
|
20240923,092500,10255330,7060,7060,7060,7060,0
|
|
20240923,092400,10255330,7060,7060,7060,7060,0
|
|
20240923,092300,10255330,7060,7060,7060,7060,0
|
|
20240923,092200,10255330,7060,7060,7060,7060,0
|
|
20240923,092100,10255330,7060,7060,7060,7060,0
|
|
20240923,092000,10255330,7060,7060,7060,7060,0
|
|
20240923,091900,10255330,7060,7060,7060,7060,0
|
|
20240923,091800,10255330,7060,7060,7060,7060,0
|
|
20240923,091700,10255330,7060,7060,7060,7060,3
|
|
20240923,091600,10234150,7000,7000,7000,7000,144
|
|
20240923,091500,9226150,7080,7090,7090,7080,2
|
|
20240923,091400,9211980,7060,7060,7060,7060,46
|
|
20240923,091300,8887220,7060,7030,7060,7000,188
|
|
20240923,091200,7569760,7110,7110,7110,7110,0
|
|
20240923,091100,7569760,7110,7100,7110,7100,125
|
|
20240923,091000,6681700,7070,7080,7080,7070,198
|
|
20240923,090900,5281830,7010,7010,7010,7010,0
|
|
20240923,090800,5281830,7010,7090,7090,7010,77
|
|
20240923,090700,4737260,7110,7110,7110,7110,0
|
|
20240923,090600,4737260,7110,7110,7110,7110,0
|
|
20240923,090500,4737260,7110,7110,7110,7110,0
|
|
20240923,090400,4737260,7110,7110,7110,7110,44
|
|
20240923,090300,4424420,7110,7110,7110,7110,1
|
|
20240923,090200,4417310,6940,7040,7170,6940,595
|
|
20240923,090100,161920,7040,7040,7040,7040,0
|
|
20240923,090000,161920,7040,7040,7040,7040,23
|