650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,194700,28550080,7000,7000,7000,7000,202
|
|
20240924,194600,28550080,7000,7000,7000,7000,0
|
|
20240924,194500,28550080,7000,7000,7000,7000,0
|
|
20240924,194400,28550080,7000,7000,7000,7000,0
|
|
20240924,194300,28550080,7000,7000,7000,7000,0
|
|
20240924,194200,28550080,7000,7000,7000,7000,0
|
|
20240924,194100,28550080,7000,7000,7000,7000,0
|
|
20240924,194000,28550080,7000,7000,7000,7000,0
|
|
20240924,193900,28550080,7000,7000,7000,7000,0
|
|
20240924,193800,28550080,7000,7000,7000,7000,0
|
|
20240924,193700,28550080,7000,7000,7000,7000,0
|
|
20240924,193600,28550080,7000,7000,7000,7000,0
|
|
20240924,193500,28550080,7000,7000,7000,7000,0
|
|
20240924,193400,28550080,7000,7000,7000,7000,0
|
|
20240924,193300,28550080,7000,7000,7000,7000,0
|
|
20240924,193200,28550080,7000,7000,7000,7000,0
|
|
20240924,193100,28550080,7000,7000,7000,7000,0
|
|
20240924,193000,28550080,7000,7000,7000,7000,0
|
|
20240924,192900,28550080,7000,7000,7000,7000,0
|
|
20240924,192800,28550080,7000,7000,7000,7000,0
|
|
20240924,192700,28550080,7000,7000,7000,7000,0
|
|
20240924,192600,28550080,7000,7000,7000,7000,0
|
|
20240924,192500,28550080,7000,7000,7000,7000,0
|
|
20240924,192400,28550080,7000,7000,7000,7000,0
|
|
20240924,192300,28550080,7000,7000,7000,7000,0
|
|
20240924,192200,28550080,7000,7000,7000,7000,0
|
|
20240924,192100,28550080,7000,7000,7000,7000,0
|
|
20240924,192000,28550080,7000,7000,7000,7000,0
|
|
20240924,191900,28550080,7000,7000,7000,7000,0
|
|
20240924,191800,28550080,7000,7000,7000,7000,0
|
|
20240924,191700,28550080,7000,7000,7000,7000,202
|
|
20240924,191600,28550080,7000,7000,7000,7000,0
|
|
20240924,191500,28550080,7000,7000,7000,7000,0
|
|
20240924,191400,28550080,7000,7000,7000,7000,0
|
|
20240924,191300,28550080,7000,7000,7000,7000,0
|
|
20240924,191200,28550080,7000,7000,7000,7000,0
|
|
20240924,191100,28550080,7000,7000,7000,7000,0
|
|
20240924,191000,28550080,7000,7000,7000,7000,0
|
|
20240924,190900,28550080,7000,7000,7000,7000,0
|
|
20240924,190800,28550080,7000,7000,7000,7000,0
|
|
20240924,190700,28550080,7000,7000,7000,7000,0
|
|
20240924,190600,28550080,7000,7000,7000,7000,0
|
|
20240924,190500,28550080,7000,7000,7000,7000,0
|
|
20240924,190400,28550080,7000,7000,7000,7000,0
|
|
20240924,190300,28550080,7000,7000,7000,7000,0
|
|
20240924,190200,28550080,7000,7000,7000,7000,0
|
|
20240924,190100,28550080,7000,7000,7000,7000,0
|
|
20240924,190000,28550080,7000,7000,7000,7000,0
|
|
20240924,185900,28550080,7000,7000,7000,7000,0
|
|
20240924,185800,28550080,7000,7000,7000,7000,0
|
|
20240924,185700,28550080,7000,7000,7000,7000,0
|
|
20240924,185600,28550080,7000,7000,7000,7000,0
|
|
20240924,185500,28550080,7000,7000,7000,7000,0
|
|
20240924,185400,28550080,7000,7000,7000,7000,0
|
|
20240924,185300,28550080,7000,7000,7000,7000,0
|
|
20240924,185200,28550080,7000,7000,7000,7000,0
|
|
20240924,185100,28550080,7000,7000,7000,7000,0
|
|
20240924,185000,28550080,7000,7000,7000,7000,0
|
|
20240924,184900,28550080,7000,7000,7000,7000,0
|
|
20240924,184800,28550080,7000,7000,7000,7000,0
|
|
20240924,184700,28550080,7000,7000,7000,7000,202
|
|
20240924,184600,28550080,7000,7000,7000,7000,0
|
|
20240924,184500,28550080,7000,7000,7000,7000,0
|
|
20240924,184400,28550080,7000,7000,7000,7000,0
|
|
20240924,184300,28550080,7000,7000,7000,7000,0
|
|
20240924,184200,28550080,7000,7000,7000,7000,0
|
|
20240924,184100,28550080,7000,7000,7000,7000,0
|
|
20240924,184000,28550080,7000,7000,7000,7000,0
|
|
20240924,183900,28550080,7000,7000,7000,7000,0
|
|
20240924,183800,28550080,7000,7000,7000,7000,0
|
|
20240924,183700,28550080,7000,7000,7000,7000,0
|
|
20240924,183600,28550080,7000,7000,7000,7000,0
|
|
20240924,183500,28550080,7000,7000,7000,7000,0
|
|
20240924,183400,28550080,7000,7000,7000,7000,0
|
|
20240924,183300,28550080,7000,7000,7000,7000,0
|
|
20240924,183200,28550080,7000,7000,7000,7000,0
|
|
20240924,183100,28550080,7000,7000,7000,7000,0
|
|
20240924,183000,28550080,7000,7000,7000,7000,0
|
|
20240924,182900,28550080,7000,7000,7000,7000,0
|
|
20240924,182800,28550080,7000,7000,7000,7000,0
|
|
20240924,182700,28550080,7000,7000,7000,7000,0
|
|
20240924,182600,28550080,7000,7000,7000,7000,0
|
|
20240924,182500,28550080,7000,7000,7000,7000,0
|
|
20240924,182400,28550080,7000,7000,7000,7000,0
|
|
20240924,182300,28550080,7000,7000,7000,7000,0
|
|
20240924,182200,28550080,7000,7000,7000,7000,0
|
|
20240924,182100,28550080,7000,7000,7000,7000,0
|
|
20240924,182000,28550080,7000,7000,7000,7000,0
|
|
20240924,181900,28550080,7000,7000,7000,7000,0
|
|
20240924,181800,28550080,7000,7000,7000,7000,0
|
|
20240924,181700,28550080,7000,7000,7000,7000,202
|
|
20240924,181600,28550080,7000,7000,7000,7000,0
|
|
20240924,181500,28550080,7000,7000,7000,7000,0
|
|
20240924,181400,28550080,7000,7000,7000,7000,0
|
|
20240924,181300,28550080,7000,7000,7000,7000,0
|
|
20240924,181200,28550080,7000,7000,7000,7000,0
|
|
20240924,181100,28550080,7000,7000,7000,7000,0
|
|
20240924,181000,28550080,7000,7000,7000,7000,0
|
|
20240924,180900,28550080,7000,7000,7000,7000,0
|
|
20240924,180800,28550080,7000,7000,7000,7000,0
|
|
20240924,180700,28550080,7000,7000,7000,7000,0
|
|
20240924,180600,28550080,7000,7000,7000,7000,0
|
|
20240924,180500,28550080,7000,7000,7000,7000,0
|
|
20240924,180400,28550080,7000,7000,7000,7000,0
|
|
20240924,180300,28550080,7000,7000,7000,7000,0
|
|
20240924,180200,28550080,7000,7000,7000,7000,0
|
|
20240924,180100,28550080,7000,7000,7000,7000,0
|
|
20240924,180000,28550080,7000,7000,7000,7000,0
|
|
20240924,175900,28550080,7000,7000,7000,7000,0
|
|
20240924,175800,28550080,7000,7000,7000,7000,0
|
|
20240924,175700,28550080,7000,7000,7000,7000,0
|
|
20240924,175600,28550080,7000,7000,7000,7000,0
|
|
20240924,175500,28550080,7000,7000,7000,7000,0
|
|
20240924,175400,28550080,7000,7000,7000,7000,0
|
|
20240924,175300,28550080,7000,7000,7000,7000,0
|
|
20240924,175200,28550080,7000,7000,7000,7000,0
|
|
20240924,175100,28550080,7000,7000,7000,7000,0
|
|
20240924,175000,28550080,7000,7000,7000,7000,0
|
|
20240924,174900,28550080,7000,7000,7000,7000,0
|
|
20240924,174800,28550080,7000,7000,7000,7000,0
|
|
20240924,174700,28550080,7000,7000,7000,7000,202
|
|
20240924,174600,28550080,7000,7000,7000,7000,0
|
|
20240924,174500,28550080,7000,7000,7000,7000,0
|
|
20240924,174400,28550080,7000,7000,7000,7000,0
|
|
20240924,174300,28550080,7000,7000,7000,7000,0
|
|
20240924,174200,28550080,7000,7000,7000,7000,0
|
|
20240924,174100,28550080,7000,7000,7000,7000,0
|
|
20240924,174000,28550080,7000,7000,7000,7000,0
|
|
20240924,173900,28550080,7000,7000,7000,7000,0
|
|
20240924,173800,28550080,7000,7000,7000,7000,0
|
|
20240924,173700,28550080,7000,7000,7000,7000,0
|
|
20240924,173600,28550080,7000,7000,7000,7000,0
|
|
20240924,173500,28550080,7000,7000,7000,7000,0
|
|
20240924,173400,28550080,7000,7000,7000,7000,0
|
|
20240924,173300,28550080,7000,7000,7000,7000,0
|
|
20240924,173200,28550080,7000,7000,7000,7000,0
|
|
20240924,173100,28550080,7000,7000,7000,7000,0
|
|
20240924,173000,28550080,7000,7000,7000,7000,0
|
|
20240924,172900,28550080,7000,7000,7000,7000,0
|
|
20240924,172800,28550080,7000,7000,7000,7000,0
|
|
20240924,172700,28550080,7000,7000,7000,7000,0
|
|
20240924,172600,28550080,7000,7000,7000,7000,0
|
|
20240924,172500,28550080,7000,7000,7000,7000,0
|
|
20240924,172400,28550080,7000,7000,7000,7000,0
|
|
20240924,172300,28550080,7000,7000,7000,7000,0
|
|
20240924,172200,28550080,7000,7000,7000,7000,0
|
|
20240924,172100,28550080,7000,7000,7000,7000,0
|
|
20240924,172000,28550080,7000,7000,7000,7000,0
|
|
20240924,171900,28550080,7000,7000,7000,7000,0
|
|
20240924,171800,28550080,7000,7000,7000,7000,0
|
|
20240924,171700,28550080,7000,7000,7000,7000,202
|
|
20240924,171600,28550080,7000,7000,7000,7000,0
|
|
20240924,171500,28550080,7000,7000,7000,7000,0
|
|
20240924,171400,28550080,7000,7000,7000,7000,0
|
|
20240924,171300,28550080,7000,7000,7000,7000,0
|
|
20240924,171200,28550080,7000,7000,7000,7000,0
|
|
20240924,171100,28550080,7000,7000,7000,7000,0
|
|
20240924,171000,28550080,7000,7000,7000,7000,0
|
|
20240924,170900,28550080,7000,7000,7000,7000,0
|
|
20240924,170800,28550080,7000,7000,7000,7000,0
|
|
20240924,170700,28550080,7000,7000,7000,7000,0
|
|
20240924,170600,28550080,7000,7000,7000,7000,0
|
|
20240924,170500,28550080,7000,7000,7000,7000,0
|
|
20240924,170400,28550080,7000,7000,7000,7000,0
|
|
20240924,170300,28550080,7000,7000,7000,7000,0
|
|
20240924,170200,28550080,7000,7000,7000,7000,0
|
|
20240924,170100,28550080,7000,7000,7000,7000,0
|
|
20240924,170000,28550080,7000,7000,7000,7000,0
|
|
20240924,165900,28550080,7000,7000,7000,7000,0
|
|
20240924,165800,28550080,7000,7000,7000,7000,0
|
|
20240924,165700,28550080,7000,7000,7000,7000,0
|
|
20240924,165600,28550080,7000,7000,7000,7000,0
|
|
20240924,165500,28550080,7000,7000,7000,7000,0
|
|
20240924,165400,28550080,7000,7000,7000,7000,0
|
|
20240924,165300,28550080,7000,7000,7000,7000,0
|
|
20240924,165200,28550080,7000,7000,7000,7000,0
|
|
20240924,165100,28550080,7000,7000,7000,7000,0
|
|
20240924,165000,28550080,7000,7000,7000,7000,0
|
|
20240924,164900,28550080,7000,7000,7000,7000,0
|
|
20240924,164800,28550080,7000,7000,7000,7000,0
|
|
20240924,164700,28550080,7000,7000,7000,7000,202
|
|
20240924,164600,28550080,7000,7000,7000,7000,0
|
|
20240924,164500,28550080,7000,7000,7000,7000,0
|
|
20240924,164400,28550080,7000,7000,7000,7000,0
|
|
20240924,164300,28550080,7000,7000,7000,7000,0
|
|
20240924,164200,28550080,7000,7000,7000,7000,0
|
|
20240924,164100,28550080,7000,7000,7000,7000,0
|
|
20240924,164000,28550080,7000,7000,7000,7000,0
|
|
20240924,163900,28550080,7000,7000,7000,7000,0
|
|
20240924,163800,28550080,7000,7000,7000,7000,0
|
|
20240924,163700,28550080,7000,7000,7000,7000,0
|
|
20240924,163600,28550080,7000,7000,7000,7000,0
|
|
20240924,163500,28550080,7000,7000,7000,7000,0
|
|
20240924,163400,28550080,7000,7000,7000,7000,0
|
|
20240924,163300,28550080,7000,7000,7000,7000,0
|
|
20240924,163200,28550080,7000,7000,7000,7000,0
|
|
20240924,163100,28550080,7000,7000,7000,7000,0
|
|
20240924,163000,28550080,7000,7000,7000,7000,0
|
|
20240924,162900,28550080,7000,7000,7000,7000,0
|
|
20240924,162800,28550080,7000,7000,7000,7000,0
|
|
20240924,162700,28550080,7000,7000,7000,7000,0
|
|
20240924,162600,28550080,7000,7000,7000,7000,0
|
|
20240924,162500,28550080,7000,7000,7000,7000,0
|
|
20240924,162400,28550080,7000,7000,7000,7000,0
|
|
20240924,162300,28550080,7000,7000,7000,7000,0
|
|
20240924,162200,28550080,7000,7000,7000,7000,0
|
|
20240924,162100,28550080,7000,7000,7000,7000,0
|
|
20240924,162000,28550080,7000,7000,7000,7000,0
|
|
20240924,161900,28550080,7000,7000,7000,7000,0
|
|
20240924,161800,28550080,7000,7000,7000,7000,0
|
|
20240924,161700,28550080,7000,7000,7000,7000,202
|
|
20240924,161600,28550080,7000,7000,7000,7000,0
|
|
20240924,161500,28550080,7000,7000,7000,7000,0
|
|
20240924,161400,28550080,7000,7000,7000,7000,0
|
|
20240924,161300,28550080,7000,7000,7000,7000,0
|
|
20240924,161200,28550080,7000,7000,7000,7000,0
|
|
20240924,161100,28550080,7000,7000,7000,7000,0
|
|
20240924,161000,28550080,7000,7000,7000,7000,0
|
|
20240924,160900,28550080,7000,7000,7000,7000,0
|
|
20240924,160800,28550080,7000,7000,7000,7000,0
|
|
20240924,160700,28550080,7000,7000,7000,7000,0
|
|
20240924,160600,28550080,7000,7000,7000,7000,0
|
|
20240924,160500,28550080,7000,7000,7000,7000,0
|
|
20240924,160400,28550080,7000,7000,7000,7000,0
|
|
20240924,160300,28550080,7000,7000,7000,7000,0
|
|
20240924,160200,28550080,7000,7000,7000,7000,0
|
|
20240924,160100,28550080,7000,7000,7000,7000,0
|
|
20240924,160000,28550080,7000,7000,7000,7000,0
|
|
20240924,155900,28550080,7000,7000,7000,7000,0
|
|
20240924,155800,28550080,7000,7000,7000,7000,0
|
|
20240924,155700,28550080,7000,7000,7000,7000,0
|
|
20240924,155600,28550080,7000,7000,7000,7000,0
|
|
20240924,155500,28550080,7000,7000,7000,7000,0
|
|
20240924,155400,28550080,7000,7000,7000,7000,0
|
|
20240924,155300,28550080,7000,7000,7000,7000,0
|
|
20240924,155200,28550080,7000,7000,7000,7000,0
|
|
20240924,155100,28550080,7000,7000,7000,7000,0
|
|
20240924,155000,28550080,7000,7000,7000,7000,0
|
|
20240924,154900,28550080,7000,7000,7000,7000,0
|
|
20240924,154800,28550080,7000,7000,7000,7000,0
|
|
20240924,154700,28550080,7000,7000,7000,7000,202
|
|
20240924,154600,28550080,7000,7000,7000,7000,0
|
|
20240924,154500,28550080,7000,7000,7000,7000,0
|
|
20240924,154400,28550080,7000,7000,7000,7000,0
|
|
20240924,154300,28550080,7000,7000,7000,7000,0
|
|
20240924,154200,28550080,7000,7000,7000,7000,0
|
|
20240924,154100,28550080,7000,7000,7000,7000,0
|
|
20240924,154000,28550080,7000,7000,7000,7000,0
|
|
20240924,153900,28550080,7000,7000,7000,7000,0
|
|
20240924,153800,28550080,7000,7000,7000,7000,0
|
|
20240924,153700,28550080,7000,7000,7000,7000,0
|
|
20240924,153600,28550080,7000,7000,7000,7000,0
|
|
20240924,153500,28550080,7000,7000,7000,7000,0
|
|
20240924,153400,28550080,7000,7000,7000,7000,0
|
|
20240924,153300,28550080,7000,7000,7000,7000,0
|
|
20240924,153200,28550080,7000,7000,7000,7000,0
|
|
20240924,153100,28550080,7000,7000,7000,7000,0
|
|
20240924,153000,28550080,7000,7000,7000,7000,202
|
|
20240924,152900,27136080,6940,6940,6940,6940,0
|
|
20240924,152800,27136080,6940,6940,6940,6940,0
|
|
20240924,152700,27136080,6940,6940,6940,6940,0
|
|
20240924,152600,27136080,6940,6940,6940,6940,0
|
|
20240924,152500,27136080,6940,6940,6940,6940,0
|
|
20240924,152400,27136080,6940,6940,6940,6940,0
|
|
20240924,152300,27136080,6940,6940,6940,6940,0
|
|
20240924,152200,27136080,6940,6940,6940,6940,0
|
|
20240924,152100,27136080,6940,6940,6940,6940,0
|
|
20240924,152000,27136080,6940,6940,6940,6940,0
|
|
20240924,151900,27136080,6940,6940,6940,6940,1
|
|
20240924,151800,27129140,7000,7000,7000,7000,0
|
|
20240924,151700,27129140,7000,7000,7000,7000,0
|
|
20240924,151600,27129140,7000,7000,7000,7000,0
|
|
20240924,151500,27129140,7000,7000,7000,7000,0
|
|
20240924,151400,27129140,7000,7000,7000,7000,0
|
|
20240924,151300,27129140,7000,6950,7000,6940,24
|
|
20240924,151200,26962470,6960,6980,6980,6960,48
|
|
20240924,151100,26627480,7000,7000,7000,7000,0
|
|
20240924,151000,26627480,7000,7000,7000,7000,0
|
|
20240924,150900,26627480,7000,7000,7000,7000,0
|
|
20240924,150800,26627480,7000,7000,7000,7000,0
|
|
20240924,150700,26627480,7000,7000,7000,7000,0
|
|
20240924,150600,26627480,7000,7000,7000,7000,42
|
|
20240924,150500,26333480,7000,7000,7000,7000,0
|
|
20240924,150400,26333480,7000,7000,7000,7000,0
|
|
20240924,150300,26333480,7000,7000,7000,7000,0
|
|
20240924,150200,26333480,7000,7000,7000,7000,0
|
|
20240924,150100,26333480,7000,7000,7000,7000,71
|
|
20240924,150000,25836480,7000,7000,7000,7000,0
|
|
20240924,145900,25836480,7000,6990,7000,6990,100
|
|
20240924,145800,25136760,7000,7000,7000,7000,0
|
|
20240924,145700,25136760,7000,7000,7000,7000,0
|
|
20240924,145600,25136760,7000,7000,7000,7000,0
|
|
20240924,145500,25136760,7000,7000,7000,7000,28
|
|
20240924,145400,24940760,6990,6990,6990,6990,0
|
|
20240924,145300,24940760,6990,6990,6990,6990,0
|
|
20240924,145200,24940760,6990,6990,6990,6990,72
|
|
20240924,145100,24437480,6990,6990,6990,6990,0
|
|
20240924,145000,24437480,6990,6990,6990,6990,0
|
|
20240924,144900,24437480,6990,6990,6990,6990,0
|
|
20240924,144800,24437480,6990,6990,6990,6990,0
|
|
20240924,144700,24437480,6990,6990,6990,6990,0
|
|
20240924,144600,24437480,6990,6990,6990,6990,0
|
|
20240924,144500,24437480,6990,6990,6990,6990,0
|
|
20240924,144400,24437480,6990,6990,6990,6990,0
|
|
20240924,144300,24437480,6990,6990,6990,6990,0
|
|
20240924,144200,24437480,6990,6990,6990,6990,1
|
|
20240924,144100,24430490,6980,6980,6980,6980,0
|
|
20240924,144000,24430490,6980,6980,6980,6980,0
|
|
20240924,143900,24430490,6980,6980,6980,6980,0
|
|
20240924,143800,24430490,6980,6980,6980,6980,0
|
|
20240924,143700,24430490,6980,6980,6980,6980,0
|
|
20240924,143600,24430490,6980,6980,6980,6980,0
|
|
20240924,143500,24430490,6980,6980,6980,6980,0
|
|
20240924,143400,24430490,6980,6980,6980,6980,0
|
|
20240924,143300,24430490,6980,6980,6980,6980,0
|
|
20240924,143200,24430490,6980,6980,6980,6980,0
|
|
20240924,143100,24430490,6980,6980,6980,6980,0
|
|
20240924,143000,24430490,6980,6980,6980,6980,0
|
|
20240924,142900,24430490,6980,6980,6980,6980,0
|
|
20240924,142800,24430490,6980,6980,6980,6980,0
|
|
20240924,142700,24430490,6980,6980,6980,6980,0
|
|
20240924,142600,24430490,6980,6980,6980,6980,0
|
|
20240924,142500,24430490,6980,6980,6980,6980,0
|
|
20240924,142400,24430490,6980,6980,6980,6980,0
|
|
20240924,142300,24430490,6980,6980,6980,6980,0
|
|
20240924,142200,24430490,6980,6980,6980,6980,0
|
|
20240924,142100,24430490,6980,6990,6990,6980,2
|
|
20240924,142000,24416520,6990,6990,6990,6990,0
|
|
20240924,141900,24416520,6990,6990,6990,6990,0
|
|
20240924,141800,24416520,6990,6990,6990,6990,0
|
|
20240924,141700,24416520,6990,6990,6990,6990,0
|
|
20240924,141600,24416520,6990,6990,6990,6990,0
|
|
20240924,141500,24416520,6990,6990,6990,6990,0
|
|
20240924,141400,24416520,6990,6990,6990,6990,0
|
|
20240924,141300,24416520,6990,6990,6990,6990,0
|
|
20240924,141200,24416520,6990,6990,6990,6990,0
|
|
20240924,141100,24416520,6990,6990,6990,6990,0
|
|
20240924,141000,24416520,6990,6990,6990,6990,0
|
|
20240924,140900,24416520,6990,6990,6990,6990,2
|
|
20240924,140800,24402540,6940,6940,6940,6940,0
|
|
20240924,140700,24402540,6940,6940,6940,6940,0
|
|
20240924,140600,24402540,6940,6940,6940,6940,32
|
|
20240924,140500,24180460,7000,7000,7000,7000,0
|
|
20240924,140400,24180460,7000,7000,7000,7000,0
|
|
20240924,140300,24180460,7000,7000,7000,7000,0
|
|
20240924,140200,24180460,7000,7000,7000,7000,0
|
|
20240924,140100,24180460,7000,7000,7000,7000,0
|
|
20240924,140000,24180460,7000,7000,7000,7000,0
|
|
20240924,135900,24180460,7000,7000,7000,7000,0
|
|
20240924,135800,24180460,7000,7000,7000,7000,0
|
|
20240924,135700,24180460,7000,7000,7000,7000,0
|
|
20240924,135600,24180460,7000,7000,7000,7000,0
|
|
20240924,135500,24180460,7000,7000,7000,7000,0
|
|
20240924,135400,24180460,7000,7000,7000,7000,0
|
|
20240924,135300,24180460,7000,7000,7000,7000,0
|
|
20240924,135200,24180460,7000,7000,7000,7000,0
|
|
20240924,135100,24180460,7000,7000,7000,7000,0
|
|
20240924,135000,24180460,7000,7000,7000,7000,0
|
|
20240924,134900,24180460,7000,7000,7000,7000,0
|
|
20240924,134800,24180460,7000,7000,7000,7000,0
|
|
20240924,134700,24180460,7000,7000,7000,7000,0
|
|
20240924,134600,24180460,7000,7000,7000,7000,0
|
|
20240924,134500,24180460,7000,7000,7000,7000,0
|
|
20240924,134400,24180460,7000,7000,7000,7000,0
|
|
20240924,134300,24180460,7000,7000,7000,7000,0
|
|
20240924,134200,24180460,7000,7000,7000,7000,0
|
|
20240924,134100,24180460,7000,7000,7000,7000,0
|
|
20240924,134000,24180460,7000,7000,7000,7000,0
|
|
20240924,133900,24180460,7000,7000,7000,7000,0
|
|
20240924,133800,24180460,7000,7000,7000,7000,0
|
|
20240924,133700,24180460,7000,7000,7000,7000,0
|
|
20240924,133600,24180460,7000,7000,7000,7000,0
|
|
20240924,133500,24180460,7000,7000,7000,7000,0
|
|
20240924,133400,24180460,7000,7000,7000,7000,0
|
|
20240924,133300,24180460,7000,7000,7000,7000,0
|
|
20240924,133200,24180460,7000,7000,7000,7000,0
|
|
20240924,133100,24180460,7000,7000,7000,7000,0
|
|
20240924,133000,24180460,7000,7000,7000,7000,0
|
|
20240924,132900,24180460,7000,7000,7000,7000,0
|
|
20240924,132800,24180460,7000,7000,7000,7000,0
|
|
20240924,132700,24180460,7000,7000,7000,7000,0
|
|
20240924,132600,24180460,7000,7000,7000,7000,0
|
|
20240924,132500,24180460,7000,7000,7000,7000,0
|
|
20240924,132400,24180460,7000,7000,7000,7000,0
|
|
20240924,132300,24180460,7000,7000,7000,7000,0
|
|
20240924,132200,24180460,7000,7000,7000,7000,10
|
|
20240924,132100,24110460,7000,7000,7000,7000,0
|
|
20240924,132000,24110460,7000,7000,7000,7000,0
|
|
20240924,131900,24110460,7000,7000,7000,7000,0
|
|
20240924,131800,24110460,7000,7000,7000,7000,0
|
|
20240924,131700,24110460,7000,7000,7000,7000,0
|
|
20240924,131600,24110460,7000,7000,7000,7000,0
|
|
20240924,131500,24110460,7000,7000,7000,7000,0
|
|
20240924,131400,24110460,7000,7000,7000,7000,0
|
|
20240924,131300,24110460,7000,7000,7000,7000,0
|
|
20240924,131200,24110460,7000,6990,7000,6990,10
|
|
20240924,131100,24040550,6990,6990,6990,6990,0
|
|
20240924,131000,24040550,6990,6990,6990,6990,0
|
|
20240924,130900,24040550,6990,6990,6990,6990,0
|
|
20240924,130800,24040550,6990,6990,6990,6990,0
|
|
20240924,130700,24040550,6990,6990,6990,6990,0
|
|
20240924,130600,24040550,6990,6940,6990,6940,11
|
|
20240924,130500,23964160,7000,7000,7000,7000,0
|
|
20240924,130400,23964160,7000,7000,7000,7000,0
|
|
20240924,130300,23964160,7000,7000,7000,7000,0
|
|
20240924,130200,23964160,7000,7000,7000,7000,1
|
|
20240924,130100,23957160,7000,7000,7000,7000,0
|
|
20240924,130000,23957160,7000,7000,7000,7000,0
|
|
20240924,125900,23957160,7000,7000,7000,7000,1
|
|
20240924,125800,23950160,6990,6990,6990,6990,0
|
|
20240924,125700,23950160,6990,6990,6990,6990,0
|
|
20240924,125600,23950160,6990,6990,6990,6990,0
|
|
20240924,125500,23950160,6990,6990,6990,6990,0
|
|
20240924,125400,23950160,6990,6990,6990,6990,0
|
|
20240924,125300,23950160,6990,6990,6990,6990,0
|
|
20240924,125200,23950160,6990,6990,6990,6990,0
|
|
20240924,125100,23950160,6990,6990,6990,6990,0
|
|
20240924,125000,23950160,6990,6990,6990,6990,0
|
|
20240924,124900,23950160,6990,6990,6990,6990,0
|
|
20240924,124800,23950160,6990,6990,6990,6990,0
|
|
20240924,124700,23950160,6990,6990,6990,6990,100
|
|
20240924,124600,23251160,6990,6990,6990,6990,0
|
|
20240924,124500,23251160,6990,6990,6990,6990,0
|
|
20240924,124400,23251160,6990,6990,6990,6990,0
|
|
20240924,124300,23251160,6990,6990,6990,6990,0
|
|
20240924,124200,23251160,6990,6990,6990,6990,0
|
|
20240924,124100,23251160,6990,6990,6990,6990,0
|
|
20240924,124000,23251160,6990,6990,6990,6990,0
|
|
20240924,123900,23251160,6990,6990,6990,6990,0
|
|
20240924,123800,23251160,6990,6990,6990,6990,0
|
|
20240924,123700,23251160,6990,6990,6990,6990,0
|
|
20240924,123600,23251160,6990,6990,6990,6990,0
|
|
20240924,123500,23251160,6990,6990,6990,6990,0
|
|
20240924,123400,23251160,6990,6990,6990,6990,0
|
|
20240924,123300,23251160,6990,6990,6990,6990,0
|
|
20240924,123200,23251160,6990,6990,6990,6990,1
|
|
20240924,123100,23244170,6950,6950,6950,6950,0
|
|
20240924,123000,23244170,6950,6950,6950,6950,0
|
|
20240924,122900,23244170,6950,6950,6950,6950,0
|
|
20240924,122800,23244170,6950,6950,6950,6950,0
|
|
20240924,122700,23244170,6950,6950,6950,6950,0
|
|
20240924,122600,23244170,6950,6950,6950,6950,0
|
|
20240924,122500,23244170,6950,6950,6950,6950,0
|
|
20240924,122400,23244170,6950,6950,6950,6950,0
|
|
20240924,122300,23244170,6950,6950,6950,6950,100
|
|
20240924,122200,22549170,6950,6950,6950,6950,0
|
|
20240924,122100,22549170,6950,6950,6950,6950,0
|
|
20240924,122000,22549170,6950,6950,6950,6950,0
|
|
20240924,121900,22549170,6950,6950,6950,6950,0
|
|
20240924,121800,22549170,6950,6940,6950,6940,437
|
|
20240924,121700,19512890,6930,6930,6930,6930,0
|
|
20240924,121600,19512890,6930,6930,6930,6930,0
|
|
20240924,121500,19512890,6930,6930,6930,6930,0
|
|
20240924,121400,19512890,6930,6930,6930,6930,0
|
|
20240924,121300,19512890,6930,6930,6930,6930,0
|
|
20240924,121200,19512890,6930,6930,6930,6930,0
|
|
20240924,121100,19512890,6930,6930,6930,6930,0
|
|
20240924,121000,19512890,6930,6930,6930,6930,0
|
|
20240924,120900,19512890,6930,6930,6930,6930,0
|
|
20240924,120800,19512890,6930,6930,6930,6930,0
|
|
20240924,120700,19512890,6930,6930,6930,6930,0
|
|
20240924,120600,19512890,6930,6930,6930,6930,0
|
|
20240924,120500,19512890,6930,6930,6930,6930,0
|
|
20240924,120400,19512890,6930,6930,6930,6930,0
|
|
20240924,120300,19512890,6930,6940,6940,6930,9
|
|
20240924,120200,19450490,6940,6940,6940,6940,0
|
|
20240924,120100,19450490,6940,6940,6940,6940,57
|
|
20240924,120000,19054910,6950,6950,6950,6950,0
|
|
20240924,115900,19054910,6950,6950,6950,6950,0
|
|
20240924,115800,19054910,6950,6950,6950,6950,0
|
|
20240924,115700,19054910,6950,6950,6950,6950,0
|
|
20240924,115600,19054910,6950,6950,6950,6950,0
|
|
20240924,115500,19054910,6950,6950,6950,6950,0
|
|
20240924,115400,19054910,6950,6950,6950,6950,0
|
|
20240924,115300,19054910,6950,6950,6950,6950,0
|
|
20240924,115200,19054910,6950,6950,6950,6950,0
|
|
20240924,115100,19054910,6950,6950,6950,6950,0
|
|
20240924,115000,19054910,6950,6950,6950,6950,0
|
|
20240924,114900,19054910,6950,6950,6950,6950,0
|
|
20240924,114800,19054910,6950,6950,6950,6950,0
|
|
20240924,114700,19054910,6950,6950,6950,6950,0
|
|
20240924,114600,19054910,6950,6950,6950,6950,0
|
|
20240924,114500,19054910,6950,6950,6950,6950,0
|
|
20240924,114400,19054910,6950,6950,6950,6950,0
|
|
20240924,114300,19054910,6950,6950,6950,6950,2
|
|
20240924,114200,19041010,6950,6950,6950,6950,0
|
|
20240924,114100,19041010,6950,6950,6950,6950,0
|
|
20240924,114000,19041010,6950,6950,6950,6950,0
|
|
20240924,113900,19041010,6950,6950,6950,6950,0
|
|
20240924,113800,19041010,6950,6950,6950,6950,0
|
|
20240924,113700,19041010,6950,6950,6950,6950,0
|
|
20240924,113600,19041010,6950,6950,6950,6950,0
|
|
20240924,113500,19041010,6950,6950,6950,6950,0
|
|
20240924,113400,19041010,6950,6950,6950,6950,0
|
|
20240924,113300,19041010,6950,6950,6950,6950,0
|
|
20240924,113200,19041010,6950,6950,6950,6950,0
|
|
20240924,113100,19041010,6950,6950,6950,6950,0
|
|
20240924,113000,19041010,6950,6950,6950,6950,0
|
|
20240924,112900,19041010,6950,6950,6950,6950,0
|
|
20240924,112800,19041010,6950,6950,6950,6950,0
|
|
20240924,112700,19041010,6950,6950,6950,6950,0
|
|
20240924,112600,19041010,6950,6950,6950,6950,0
|
|
20240924,112500,19041010,6950,6950,6950,6950,0
|
|
20240924,112400,19041010,6950,6950,6950,6950,0
|
|
20240924,112300,19041010,6950,6950,6950,6950,0
|
|
20240924,112200,19041010,6950,6950,6950,6950,0
|
|
20240924,112100,19041010,6950,6950,6950,6950,0
|
|
20240924,112000,19041010,6950,6940,6950,6940,10
|
|
20240924,111900,18971520,6950,6950,6950,6950,0
|
|
20240924,111800,18971520,6950,6950,6950,6950,0
|
|
20240924,111700,18971520,6950,6950,6950,6950,0
|
|
20240924,111600,18971520,6950,6950,6950,6950,0
|
|
20240924,111500,18971520,6950,6950,6950,6950,0
|
|
20240924,111400,18971520,6950,6950,6950,6950,0
|
|
20240924,111300,18971520,6950,6950,6950,6950,0
|
|
20240924,111200,18971520,6950,6950,6950,6950,0
|
|
20240924,111100,18971520,6950,6950,6950,6950,1
|
|
20240924,111000,18964570,6880,6880,6880,6880,0
|
|
20240924,110900,18964570,6880,6880,6880,6880,0
|
|
20240924,110800,18964570,6880,6880,6880,6880,1
|
|
20240924,110700,18957690,6900,6900,6900,6900,78
|
|
20240924,110600,18419490,6940,6940,6940,6940,0
|
|
20240924,110500,18419490,6940,6940,6940,6940,0
|
|
20240924,110400,18419490,6940,6940,6940,6940,0
|
|
20240924,110300,18419490,6940,6940,6940,6940,0
|
|
20240924,110200,18419490,6940,6940,6940,6940,0
|
|
20240924,110100,18419490,6940,6940,6940,6940,0
|
|
20240924,110000,18419490,6940,6940,6940,6940,0
|
|
20240924,105900,18419490,6940,6940,6940,6940,50
|
|
20240924,105800,18072490,6940,6940,6940,6940,0
|
|
20240924,105700,18072490,6940,6940,6940,6940,0
|
|
20240924,105600,18072490,6940,6940,6940,6940,0
|
|
20240924,105500,18072490,6940,6940,6940,6940,0
|
|
20240924,105400,18072490,6940,6940,6940,6940,9
|
|
20240924,105300,18010030,6940,6940,6940,6940,0
|
|
20240924,105200,18010030,6940,6940,6940,6940,0
|
|
20240924,105100,18010030,6940,6940,6940,6940,0
|
|
20240924,105000,18010030,6940,6940,6940,6940,0
|
|
20240924,104900,18010030,6940,6940,6940,6940,1
|
|
20240924,104800,18003090,6930,6930,6930,6930,65
|
|
20240924,104700,17552640,6930,6930,6930,6930,0
|
|
20240924,104600,17552640,6930,6930,6930,6930,0
|
|
20240924,104500,17552640,6930,6930,6930,6930,0
|
|
20240924,104400,17552640,6930,6930,6930,6930,48
|
|
20240924,104300,17220000,6930,6930,6930,6930,0
|
|
20240924,104200,17220000,6930,6930,6930,6930,0
|
|
20240924,104100,17220000,6930,6930,6930,6930,0
|
|
20240924,104000,17220000,6930,6930,6930,6930,0
|
|
20240924,103900,17220000,6930,6930,6930,6930,0
|
|
20240924,103800,17220000,6930,6930,6930,6930,0
|
|
20240924,103700,17220000,6930,6930,6930,6930,3
|
|
20240924,103600,17199210,6940,6940,6940,6940,0
|
|
20240924,103500,17199210,6940,6940,6940,6940,20
|
|
20240924,103400,17060410,6950,6950,6950,6950,5
|
|
20240924,103300,17025660,6950,6950,6950,6950,0
|
|
20240924,103200,17025660,6950,6950,6950,6950,0
|
|
20240924,103100,17025660,6950,6950,6950,6950,0
|
|
20240924,103000,17025660,6950,6950,6950,6950,0
|
|
20240924,102900,17025660,6950,6950,6950,6950,0
|
|
20240924,102800,17025660,6950,6950,6950,6950,0
|
|
20240924,102700,17025660,6950,6950,6950,6950,0
|
|
20240924,102600,17025660,6950,6950,6950,6950,0
|
|
20240924,102500,17025660,6950,6950,6950,6950,0
|
|
20240924,102400,17025660,6950,6950,6950,6950,0
|
|
20240924,102300,17025660,6950,6950,6950,6950,0
|
|
20240924,102200,17025660,6950,6950,6950,6950,0
|
|
20240924,102100,17025660,6950,6950,6950,6950,0
|
|
20240924,102000,17025660,6950,6950,6950,6950,0
|
|
20240924,101900,17025660,6950,6950,6950,6950,0
|
|
20240924,101800,17025660,6950,6950,6950,6950,0
|
|
20240924,101700,17025660,6950,6950,6950,6950,0
|
|
20240924,101600,17025660,6950,6950,6950,6950,0
|
|
20240924,101500,17025660,6950,6950,6950,6950,0
|
|
20240924,101400,17025660,6950,6950,6950,6950,0
|
|
20240924,101300,17025660,6950,6950,6950,6950,0
|
|
20240924,101200,17025660,6950,6950,6950,6950,0
|
|
20240924,101100,17025660,6950,6950,6950,6950,1
|
|
20240924,101000,17018710,6930,6930,6930,6930,0
|
|
20240924,100900,17018710,6930,6930,6930,6930,0
|
|
20240924,100800,17018710,6930,6930,6930,6930,0
|
|
20240924,100700,17018710,6930,6930,6930,6930,0
|
|
20240924,100600,17018710,6930,6930,6930,6930,1
|
|
20240924,100500,17011780,6940,6950,6980,6940,13
|
|
20240924,100400,16921380,6860,6870,6950,6860,274
|
|
20240924,100300,15040090,6880,6880,6880,6880,0
|
|
20240924,100200,15040090,6880,6910,6950,6880,56
|
|
20240924,100100,14654710,6970,6930,6970,6930,2
|
|
20240924,100000,14640810,6970,6880,6970,6880,30
|
|
20240924,095900,14433730,6900,6900,6900,6900,35
|
|
20240924,095800,14192230,6880,6880,6880,6880,28
|
|
20240924,095700,13999590,6880,6880,6880,6880,0
|
|
20240924,095600,13999590,6880,6880,6880,6880,0
|
|
20240924,095500,13999590,6880,6880,6880,6880,0
|
|
20240924,095400,13999590,6880,6880,6880,6880,50
|
|
20240924,095300,13655590,6910,6910,6910,6910,0
|
|
20240924,095200,13655590,6910,6910,6910,6910,1
|
|
20240924,095100,13648680,6980,6980,6980,6980,0
|
|
20240924,095000,13648680,6980,6980,6980,6980,1
|
|
20240924,094900,13641700,6880,6880,6880,6880,147
|
|
20240924,094800,12630340,6980,6980,6980,6980,1
|
|
20240924,094700,12623360,6940,6980,6980,6940,6
|
|
20240924,094600,12581580,6870,6870,6870,6870,0
|
|
20240924,094500,12581580,6870,6910,6910,6870,21
|
|
20240924,094400,12436900,6990,6990,6990,6990,0
|
|
20240924,094300,12436900,6990,6990,6990,6990,0
|
|
20240924,094200,12436900,6990,6990,6990,6990,0
|
|
20240924,094100,12436900,6990,6990,6990,6990,0
|
|
20240924,094000,12436900,6990,6990,6990,6990,3
|
|
20240924,093900,12415930,6990,6990,6990,6990,0
|
|
20240924,093800,12415930,6990,6990,6990,6990,2
|
|
20240924,093700,12401950,6990,6990,6990,6990,1
|
|
20240924,093600,12394960,6990,6990,6990,6990,1
|
|
20240924,093500,12387970,7000,7000,7000,7000,0
|
|
20240924,093400,12387970,7000,7000,7000,7000,0
|
|
20240924,093300,12387970,7000,6900,7000,6900,100
|
|
20240924,093200,11695870,6910,6910,6910,6910,0
|
|
20240924,093100,11695870,6910,6890,6910,6890,100
|
|
20240924,093000,11006850,6890,6880,6900,6880,131
|
|
20240924,092900,10104670,6880,6830,6880,6830,11
|
|
20240924,092800,10029490,6880,6890,6890,6880,5
|
|
20240924,092700,9995050,6900,6900,6900,6900,0
|
|
20240924,092600,9995050,6900,6900,6900,6900,1
|
|
20240924,092500,9988150,6940,6870,6940,6870,116
|
|
20240924,092400,9191160,6830,6830,6830,6830,30
|
|
20240924,092300,8986260,6830,6830,6830,6830,15
|
|
20240924,092200,8883810,6840,6840,6840,6840,1
|
|
20240924,092100,8876970,6810,6820,6820,6810,49
|
|
20240924,092000,8543240,6870,6870,6870,6870,41
|
|
20240924,091900,8261570,6830,6830,6830,6830,0
|
|
20240924,091800,8261570,6830,6820,6830,6820,247
|
|
20240924,091700,6575830,6820,6830,6830,6820,826
|
|
20240924,091600,941460,6830,6830,6830,6830,0
|
|
20240924,091500,941460,6830,6930,6940,6830,30
|
|
20240924,091400,736100,6940,6870,6950,6870,5
|
|
20240924,091300,701530,6960,6960,6960,6960,1
|
|
20240924,091200,694570,6990,6970,6990,6970,24
|
|
20240924,091100,527240,7010,7010,7010,7010,0
|
|
20240924,091000,527240,7010,7010,7010,7010,0
|
|
20240924,090900,527240,7010,6890,7010,6890,36
|
|
20240924,090800,279080,7030,6920,7030,6910,18
|
|
20240924,090700,154010,7050,7050,7050,7050,0
|
|
20240924,090600,154010,7050,7050,7050,7050,0
|
|
20240924,090500,154010,7050,7050,7050,7050,0
|
|
20240924,090400,154010,7050,7050,7050,7050,0
|
|
20240924,090300,154010,7050,7050,7050,7050,0
|
|
20240924,090200,154010,7050,7050,7050,7050,0
|
|
20240924,090100,154010,7050,6960,7050,6960,21
|
|
20240924,090000,7010,7010,7010,7010,7010,1
|