679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201600,224911720,6880,6880,6880,6880,1648
|
|
20240906,201500,224911720,6880,6880,6880,6880,0
|
|
20240906,201400,224911720,6880,6880,6880,6880,0
|
|
20240906,201300,224911720,6880,6880,6880,6880,0
|
|
20240906,201200,224911720,6880,6880,6880,6880,0
|
|
20240906,201100,224911720,6880,6880,6880,6880,0
|
|
20240906,201000,224911720,6880,6880,6880,6880,0
|
|
20240906,200900,224911720,6880,6880,6880,6880,0
|
|
20240906,200800,224911720,6880,6880,6880,6880,0
|
|
20240906,200700,224911720,6880,6880,6880,6880,0
|
|
20240906,200600,224911720,6880,6880,6880,6880,0
|
|
20240906,200500,224911720,6880,6880,6880,6880,0
|
|
20240906,200400,224911720,6880,6880,6880,6880,0
|
|
20240906,200300,224911720,6880,6880,6880,6880,0
|
|
20240906,200200,224911720,6880,6880,6880,6880,0
|
|
20240906,200100,224911720,6880,6880,6880,6880,0
|
|
20240906,200000,224911720,6880,6880,6880,6880,0
|
|
20240906,195900,224911720,6880,6880,6880,6880,0
|
|
20240906,195800,224911720,6880,6880,6880,6880,0
|
|
20240906,195700,224911720,6880,6880,6880,6880,0
|
|
20240906,195600,224911720,6880,6880,6880,6880,0
|
|
20240906,195500,224911720,6880,6880,6880,6880,0
|
|
20240906,195400,224911720,6880,6880,6880,6880,0
|
|
20240906,195300,224911720,6880,6880,6880,6880,0
|
|
20240906,195200,224911720,6880,6880,6880,6880,0
|
|
20240906,195100,224911720,6880,6880,6880,6880,0
|
|
20240906,195000,224911720,6880,6880,6880,6880,0
|
|
20240906,194900,224911720,6880,6880,6880,6880,0
|
|
20240906,194800,224911720,6880,6880,6880,6880,0
|
|
20240906,194700,224911720,6880,6880,6880,6880,0
|
|
20240906,194600,224911720,6880,6880,6880,6880,1648
|
|
20240906,194500,224911720,6880,6880,6880,6880,0
|
|
20240906,194400,224911720,6880,6880,6880,6880,0
|
|
20240906,194300,224911720,6880,6880,6880,6880,0
|
|
20240906,194200,224911720,6880,6880,6880,6880,0
|
|
20240906,194100,224911720,6880,6880,6880,6880,0
|
|
20240906,194000,224911720,6880,6880,6880,6880,0
|
|
20240906,193900,224911720,6880,6880,6880,6880,0
|
|
20240906,193800,224911720,6880,6880,6880,6880,0
|
|
20240906,193700,224911720,6880,6880,6880,6880,0
|
|
20240906,193600,224911720,6880,6880,6880,6880,0
|
|
20240906,193500,224911720,6880,6880,6880,6880,0
|
|
20240906,193400,224911720,6880,6880,6880,6880,0
|
|
20240906,193300,224911720,6880,6880,6880,6880,0
|
|
20240906,193200,224911720,6880,6880,6880,6880,0
|
|
20240906,193100,224911720,6880,6880,6880,6880,0
|
|
20240906,193000,224911720,6880,6880,6880,6880,0
|
|
20240906,192900,224911720,6880,6880,6880,6880,0
|
|
20240906,192800,224911720,6880,6880,6880,6880,0
|
|
20240906,192700,224911720,6880,6880,6880,6880,0
|
|
20240906,192600,224911720,6880,6880,6880,6880,0
|
|
20240906,192500,224911720,6880,6880,6880,6880,0
|
|
20240906,192400,224911720,6880,6880,6880,6880,0
|
|
20240906,192300,224911720,6880,6880,6880,6880,0
|
|
20240906,192200,224911720,6880,6880,6880,6880,0
|
|
20240906,192100,224911720,6880,6880,6880,6880,0
|
|
20240906,192000,224911720,6880,6880,6880,6880,0
|
|
20240906,191900,224911720,6880,6880,6880,6880,0
|
|
20240906,191800,224911720,6880,6880,6880,6880,0
|
|
20240906,191700,224911720,6880,6880,6880,6880,0
|
|
20240906,191600,224911720,6880,6880,6880,6880,1648
|
|
20240906,191500,224911720,6880,6880,6880,6880,0
|
|
20240906,191400,224911720,6880,6880,6880,6880,0
|
|
20240906,191300,224911720,6880,6880,6880,6880,0
|
|
20240906,191200,224911720,6880,6880,6880,6880,0
|
|
20240906,191100,224911720,6880,6880,6880,6880,0
|
|
20240906,191000,224911720,6880,6880,6880,6880,0
|
|
20240906,190900,224911720,6880,6880,6880,6880,0
|
|
20240906,190800,224911720,6880,6880,6880,6880,0
|
|
20240906,190700,224911720,6880,6880,6880,6880,0
|
|
20240906,190600,224911720,6880,6880,6880,6880,0
|
|
20240906,190500,224911720,6880,6880,6880,6880,0
|
|
20240906,190400,224911720,6880,6880,6880,6880,0
|
|
20240906,190300,224911720,6880,6880,6880,6880,0
|
|
20240906,190200,224911720,6880,6880,6880,6880,0
|
|
20240906,190100,224911720,6880,6880,6880,6880,0
|
|
20240906,190000,224911720,6880,6880,6880,6880,0
|
|
20240906,185900,224911720,6880,6880,6880,6880,0
|
|
20240906,185800,224911720,6880,6880,6880,6880,0
|
|
20240906,185700,224911720,6880,6880,6880,6880,0
|
|
20240906,185600,224911720,6880,6880,6880,6880,0
|
|
20240906,185500,224911720,6880,6880,6880,6880,0
|
|
20240906,185400,224911720,6880,6880,6880,6880,0
|
|
20240906,185300,224911720,6880,6880,6880,6880,0
|
|
20240906,185200,224911720,6880,6880,6880,6880,0
|
|
20240906,185100,224911720,6880,6880,6880,6880,0
|
|
20240906,185000,224911720,6880,6880,6880,6880,0
|
|
20240906,184900,224911720,6880,6880,6880,6880,0
|
|
20240906,184800,224911720,6880,6880,6880,6880,0
|
|
20240906,184700,224911720,6880,6880,6880,6880,0
|
|
20240906,184600,224911720,6880,6880,6880,6880,1648
|
|
20240906,184500,224911720,6880,6880,6880,6880,0
|
|
20240906,184400,224911720,6880,6880,6880,6880,0
|
|
20240906,184300,224911720,6880,6880,6880,6880,0
|
|
20240906,184200,224911720,6880,6880,6880,6880,0
|
|
20240906,184100,224911720,6880,6880,6880,6880,0
|
|
20240906,184000,224911720,6880,6880,6880,6880,0
|
|
20240906,183900,224911720,6880,6880,6880,6880,0
|
|
20240906,183800,224911720,6880,6880,6880,6880,0
|
|
20240906,183700,224911720,6880,6880,6880,6880,0
|
|
20240906,183600,224911720,6880,6880,6880,6880,0
|
|
20240906,183500,224911720,6880,6880,6880,6880,0
|
|
20240906,183400,224911720,6880,6880,6880,6880,0
|
|
20240906,183300,224911720,6880,6880,6880,6880,0
|
|
20240906,183200,224911720,6880,6880,6880,6880,0
|
|
20240906,183100,224911720,6880,6880,6880,6880,0
|
|
20240906,183000,224911720,6880,6880,6880,6880,0
|
|
20240906,182900,224911720,6880,6880,6880,6880,0
|
|
20240906,182800,224911720,6880,6880,6880,6880,0
|
|
20240906,182700,224911720,6880,6880,6880,6880,0
|
|
20240906,182600,224911720,6880,6880,6880,6880,0
|
|
20240906,182500,224911720,6880,6880,6880,6880,0
|
|
20240906,182400,224911720,6880,6880,6880,6880,0
|
|
20240906,182300,224911720,6880,6880,6880,6880,0
|
|
20240906,182200,224911720,6880,6880,6880,6880,0
|
|
20240906,182100,224911720,6880,6880,6880,6880,0
|
|
20240906,182000,224911720,6880,6880,6880,6880,0
|
|
20240906,181900,224911720,6880,6880,6880,6880,0
|
|
20240906,181800,224911720,6880,6880,6880,6880,0
|
|
20240906,181700,224911720,6880,6880,6880,6880,0
|
|
20240906,181600,224911720,6880,6880,6880,6880,1648
|
|
20240906,181500,224911720,6880,6880,6880,6880,0
|
|
20240906,181400,224911720,6880,6880,6880,6880,0
|
|
20240906,181300,224911720,6880,6880,6880,6880,0
|
|
20240906,181200,224911720,6880,6880,6880,6880,0
|
|
20240906,181100,224911720,6880,6880,6880,6880,0
|
|
20240906,181000,224911720,6880,6880,6880,6880,0
|
|
20240906,180900,224911720,6880,6880,6880,6880,0
|
|
20240906,180800,224911720,6880,6880,6880,6880,0
|
|
20240906,180700,224911720,6880,6880,6880,6880,0
|
|
20240906,180600,224911720,6880,6880,6880,6880,0
|
|
20240906,180500,224911720,6880,6880,6880,6880,0
|
|
20240906,180400,224911720,6880,6880,6880,6880,0
|
|
20240906,180300,224911720,6880,6880,6880,6880,0
|
|
20240906,180200,224911720,6880,6880,6880,6880,0
|
|
20240906,180100,224911720,6880,6880,6880,6880,0
|
|
20240906,180000,224911720,6880,6880,6880,6880,0
|
|
20240906,175900,224911720,6880,6880,6880,6880,0
|
|
20240906,175800,224911720,6880,6880,6880,6880,0
|
|
20240906,175700,224911720,6880,6880,6880,6880,0
|
|
20240906,175600,224911720,6880,6880,6880,6880,0
|
|
20240906,175500,224911720,6880,6880,6880,6880,0
|
|
20240906,175400,224911720,6880,6880,6880,6880,0
|
|
20240906,175300,224911720,6880,6880,6880,6880,0
|
|
20240906,175200,224911720,6880,6880,6880,6880,0
|
|
20240906,175100,224911720,6880,6880,6880,6880,0
|
|
20240906,175000,224911720,6880,6880,6880,6880,0
|
|
20240906,174900,224911720,6880,6880,6880,6880,0
|
|
20240906,174800,224911720,6880,6880,6880,6880,0
|
|
20240906,174700,224911720,6880,6880,6880,6880,0
|
|
20240906,174600,224911720,6880,6880,6880,6880,1648
|
|
20240906,174500,224911720,6880,6880,6880,6880,0
|
|
20240906,174400,224911720,6880,6880,6880,6880,0
|
|
20240906,174300,224911720,6880,6880,6880,6880,0
|
|
20240906,174200,224911720,6880,6880,6880,6880,0
|
|
20240906,174100,224911720,6880,6880,6880,6880,0
|
|
20240906,174000,224911720,6880,6880,6880,6880,0
|
|
20240906,173900,224911720,6880,6880,6880,6880,0
|
|
20240906,173800,224911720,6880,6880,6880,6880,0
|
|
20240906,173700,224911720,6880,6880,6880,6880,0
|
|
20240906,173600,224911720,6880,6880,6880,6880,0
|
|
20240906,173500,224911720,6880,6880,6880,6880,0
|
|
20240906,173400,224911720,6880,6880,6880,6880,0
|
|
20240906,173300,224911720,6880,6880,6880,6880,0
|
|
20240906,173200,224911720,6880,6880,6880,6880,0
|
|
20240906,173100,224911720,6880,6880,6880,6880,0
|
|
20240906,173000,224911720,6880,6880,6880,6880,0
|
|
20240906,172900,224911720,6880,6880,6880,6880,0
|
|
20240906,172800,224911720,6880,6880,6880,6880,0
|
|
20240906,172700,224911720,6880,6880,6880,6880,0
|
|
20240906,172600,224911720,6880,6880,6880,6880,0
|
|
20240906,172500,224911720,6880,6880,6880,6880,0
|
|
20240906,172400,224911720,6880,6880,6880,6880,0
|
|
20240906,172300,224911720,6880,6880,6880,6880,0
|
|
20240906,172200,224911720,6880,6880,6880,6880,0
|
|
20240906,172100,224911720,6880,6880,6880,6880,0
|
|
20240906,172000,224911720,6880,6880,6880,6880,0
|
|
20240906,171900,224911720,6880,6880,6880,6880,0
|
|
20240906,171800,224911720,6880,6880,6880,6880,0
|
|
20240906,171700,224911720,6880,6880,6880,6880,0
|
|
20240906,171600,224911720,6880,6880,6880,6880,1648
|
|
20240906,171500,224911720,6880,6880,6880,6880,0
|
|
20240906,171400,224911720,6880,6880,6880,6880,0
|
|
20240906,171300,224911720,6880,6880,6880,6880,0
|
|
20240906,171200,224911720,6880,6880,6880,6880,0
|
|
20240906,171100,224911720,6880,6880,6880,6880,0
|
|
20240906,171000,224911720,6880,6880,6880,6880,0
|
|
20240906,170900,224911720,6880,6880,6880,6880,0
|
|
20240906,170800,224911720,6880,6880,6880,6880,0
|
|
20240906,170700,224911720,6880,6880,6880,6880,0
|
|
20240906,170600,224911720,6880,6880,6880,6880,0
|
|
20240906,170500,224911720,6880,6880,6880,6880,0
|
|
20240906,170400,224911720,6880,6880,6880,6880,0
|
|
20240906,170300,224911720,6880,6880,6880,6880,0
|
|
20240906,170200,224911720,6880,6880,6880,6880,0
|
|
20240906,170100,224911720,6880,6880,6880,6880,0
|
|
20240906,170000,224911720,6880,6880,6880,6880,0
|
|
20240906,165900,224911720,6880,6880,6880,6880,0
|
|
20240906,165800,224911720,6880,6880,6880,6880,0
|
|
20240906,165700,224911720,6880,6880,6880,6880,0
|
|
20240906,165600,224911720,6880,6880,6880,6880,0
|
|
20240906,165500,224911720,6880,6880,6880,6880,0
|
|
20240906,165400,224911720,6880,6880,6880,6880,0
|
|
20240906,165300,224911720,6880,6880,6880,6880,0
|
|
20240906,165200,224911720,6880,6880,6880,6880,0
|
|
20240906,165100,224911720,6880,6880,6880,6880,0
|
|
20240906,165000,224911720,6880,6880,6880,6880,0
|
|
20240906,164900,224911720,6880,6880,6880,6880,0
|
|
20240906,164800,224911720,6880,6880,6880,6880,0
|
|
20240906,164700,224911720,6880,6880,6880,6880,0
|
|
20240906,164600,224911720,6880,6880,6880,6880,1648
|
|
20240906,164500,224911720,6880,6880,6880,6880,0
|
|
20240906,164400,224911720,6880,6880,6880,6880,0
|
|
20240906,164300,224911720,6880,6880,6880,6880,0
|
|
20240906,164200,224911720,6880,6880,6880,6880,0
|
|
20240906,164100,224911720,6880,6880,6880,6880,0
|
|
20240906,164000,224911720,6880,6880,6880,6880,0
|
|
20240906,163900,224911720,6880,6880,6880,6880,0
|
|
20240906,163800,224911720,6880,6880,6880,6880,0
|
|
20240906,163700,224911720,6880,6880,6880,6880,0
|
|
20240906,163600,224911720,6880,6880,6880,6880,0
|
|
20240906,163500,224911720,6880,6880,6880,6880,0
|
|
20240906,163400,224911720,6880,6880,6880,6880,0
|
|
20240906,163300,224911720,6880,6880,6880,6880,0
|
|
20240906,163200,224911720,6880,6880,6880,6880,0
|
|
20240906,163100,224911720,6880,6880,6880,6880,0
|
|
20240906,163000,224911720,6880,6880,6880,6880,0
|
|
20240906,162900,224911720,6880,6880,6880,6880,0
|
|
20240906,162800,224911720,6880,6880,6880,6880,0
|
|
20240906,162700,224911720,6880,6880,6880,6880,0
|
|
20240906,162600,224911720,6880,6880,6880,6880,0
|
|
20240906,162500,224911720,6880,6880,6880,6880,0
|
|
20240906,162400,224911720,6880,6880,6880,6880,0
|
|
20240906,162300,224911720,6880,6880,6880,6880,0
|
|
20240906,162200,224911720,6880,6880,6880,6880,0
|
|
20240906,162100,224911720,6880,6880,6880,6880,0
|
|
20240906,162000,224911720,6880,6880,6880,6880,0
|
|
20240906,161900,224911720,6880,6880,6880,6880,0
|
|
20240906,161800,224911720,6880,6880,6880,6880,0
|
|
20240906,161700,224911720,6880,6880,6880,6880,0
|
|
20240906,161600,224911720,6880,6880,6880,6880,1648
|
|
20240906,161500,224911720,6880,6880,6880,6880,0
|
|
20240906,161400,224911720,6880,6880,6880,6880,0
|
|
20240906,161300,224911720,6880,6880,6880,6880,0
|
|
20240906,161200,224911720,6880,6880,6880,6880,0
|
|
20240906,161100,224911720,6880,6880,6880,6880,0
|
|
20240906,161000,224911720,6880,6880,6880,6880,0
|
|
20240906,160900,224911720,6880,6880,6880,6880,0
|
|
20240906,160800,224911720,6880,6880,6880,6880,0
|
|
20240906,160700,224911720,6880,6880,6880,6880,0
|
|
20240906,160600,224911720,6880,6880,6880,6880,0
|
|
20240906,160500,224911720,6880,6880,6880,6880,0
|
|
20240906,160400,224911720,6880,6880,6880,6880,0
|
|
20240906,160300,224911720,6880,6880,6880,6880,0
|
|
20240906,160200,224911720,6880,6880,6880,6880,0
|
|
20240906,160100,224911720,6880,6880,6880,6880,0
|
|
20240906,160000,224911720,6880,6880,6880,6880,0
|
|
20240906,155900,224911720,6880,6880,6880,6880,0
|
|
20240906,155800,224911720,6880,6880,6880,6880,0
|
|
20240906,155700,224911720,6880,6880,6880,6880,0
|
|
20240906,155600,224911720,6880,6880,6880,6880,0
|
|
20240906,155500,224911720,6880,6880,6880,6880,0
|
|
20240906,155400,224911720,6880,6880,6880,6880,0
|
|
20240906,155300,224911720,6880,6880,6880,6880,0
|
|
20240906,155200,224911720,6880,6880,6880,6880,0
|
|
20240906,155100,224911720,6880,6880,6880,6880,0
|
|
20240906,155000,224911720,6880,6880,6880,6880,0
|
|
20240906,154900,224911720,6880,6880,6880,6880,0
|
|
20240906,154800,224911720,6880,6880,6880,6880,0
|
|
20240906,154700,224911720,6880,6880,6880,6880,0
|
|
20240906,154600,224911720,6880,6880,6880,6880,1648
|
|
20240906,154500,224911720,6880,6880,6880,6880,0
|
|
20240906,154400,224911720,6880,6880,6880,6880,0
|
|
20240906,154300,224911720,6880,6880,6880,6880,0
|
|
20240906,154200,224911720,6880,6880,6880,6880,0
|
|
20240906,154100,224911720,6880,6880,6880,6880,0
|
|
20240906,154000,224911720,6880,6880,6880,6880,0
|
|
20240906,153900,224911720,6880,6880,6880,6880,0
|
|
20240906,153800,224911720,6880,6880,6880,6880,0
|
|
20240906,153700,224911720,6880,6880,6880,6880,0
|
|
20240906,153600,224911720,6880,6880,6880,6880,0
|
|
20240906,153500,224911720,6880,6880,6880,6880,0
|
|
20240906,153400,224911720,6880,6880,6880,6880,0
|
|
20240906,153300,224911720,6880,6880,6880,6880,0
|
|
20240906,153200,224911720,6880,6880,6880,6880,0
|
|
20240906,153100,224911720,6880,6880,6880,6880,0
|
|
20240906,153000,224911720,6880,6880,6880,6880,1648
|
|
20240906,152900,213573480,6940,6940,6940,6940,0
|
|
20240906,152800,213573480,6940,6940,6940,6940,0
|
|
20240906,152700,213573480,6940,6940,6940,6940,0
|
|
20240906,152600,213573480,6940,6940,6940,6940,0
|
|
20240906,152500,213573480,6940,6940,6940,6940,0
|
|
20240906,152400,213573480,6940,6940,6940,6940,0
|
|
20240906,152300,213573480,6940,6940,6940,6940,0
|
|
20240906,152200,213573480,6940,6940,6940,6940,0
|
|
20240906,152100,213573480,6940,6940,6940,6940,0
|
|
20240906,152000,213573480,6940,6940,6940,6940,0
|
|
20240906,151900,213573480,6940,6930,6940,6930,249
|
|
20240906,151800,211847710,6910,6910,6910,6910,227
|
|
20240906,151700,210279140,6890,6890,6890,6890,0
|
|
20240906,151600,210279140,6890,6890,6890,6890,0
|
|
20240906,151500,210279140,6890,6890,6890,6890,0
|
|
20240906,151400,210279140,6890,6890,6890,6890,0
|
|
20240906,151300,210279140,6890,6890,6890,6890,0
|
|
20240906,151200,210279140,6890,6890,6890,6890,0
|
|
20240906,151100,210279140,6890,6890,6890,6890,0
|
|
20240906,151000,210279140,6890,6910,6910,6880,385
|
|
20240906,150900,207627750,6870,6910,6910,6870,845
|
|
20240906,150800,201815880,6930,6930,6930,6930,0
|
|
20240906,150700,201815880,6930,6930,6930,6930,0
|
|
20240906,150600,201815880,6930,6890,6930,6890,500
|
|
20240906,150500,198367290,6890,6890,6890,6890,0
|
|
20240906,150400,198367290,6890,6890,6890,6890,3
|
|
20240906,150300,198346620,6880,6880,6880,6880,176
|
|
20240906,150200,197135740,6870,6870,6870,6870,1243
|
|
20240906,150100,188596330,6870,6880,6880,6870,1221
|
|
20240906,150000,180203640,6890,6890,6890,6890,2
|
|
20240906,145900,180189860,6890,6890,6890,6890,0
|
|
20240906,145800,180189860,6890,6890,6890,6890,0
|
|
20240906,145700,180189860,6890,6890,6890,6890,0
|
|
20240906,145600,180189860,6890,6890,6890,6890,0
|
|
20240906,145500,180189860,6890,6890,6890,6890,0
|
|
20240906,145400,180189860,6890,6890,6890,6890,0
|
|
20240906,145300,180189860,6890,6890,6890,6890,0
|
|
20240906,145200,180189860,6890,6880,6890,6880,520
|
|
20240906,145100,176608060,6880,6880,6880,6880,20
|
|
20240906,145000,176470460,6880,6880,6880,6880,0
|
|
20240906,144900,176470460,6880,6880,6880,6880,0
|
|
20240906,144800,176470460,6880,6880,6880,6880,0
|
|
20240906,144700,176470460,6880,6880,6880,6880,100
|
|
20240906,144600,175782460,6880,6880,6880,6880,0
|
|
20240906,144500,175782460,6880,6880,6880,6880,29
|
|
20240906,144400,175582940,6880,6880,6880,6880,0
|
|
20240906,144300,175582940,6880,6880,6880,6880,0
|
|
20240906,144200,175582940,6880,6880,6880,6880,0
|
|
20240906,144100,175582940,6880,6880,6880,6880,0
|
|
20240906,144000,175582940,6880,6880,6880,6880,100
|
|
20240906,143900,174894940,6900,6900,6900,6900,0
|
|
20240906,143800,174894940,6900,6910,6910,6890,2500
|
|
20240906,143700,157659280,6920,6920,6920,6920,0
|
|
20240906,143600,157659280,6920,6920,6920,6920,0
|
|
20240906,143500,157659280,6920,6920,6920,6920,0
|
|
20240906,143400,157659280,6920,6920,6920,6920,0
|
|
20240906,143300,157659280,6920,6920,6920,6920,0
|
|
20240906,143200,157659280,6920,6920,6920,6920,0
|
|
20240906,143100,157659280,6920,6920,6920,6920,0
|
|
20240906,143000,157659280,6920,6920,6920,6920,0
|
|
20240906,142900,157659280,6920,6920,6920,6920,22
|
|
20240906,142800,157507040,6920,6920,6920,6920,0
|
|
20240906,142700,157507040,6920,6910,6920,6910,658
|
|
20240906,142600,152955470,6920,6920,6920,6920,23
|
|
20240906,142500,152796310,6910,6910,6910,6910,0
|
|
20240906,142400,152796310,6910,6910,6910,6910,0
|
|
20240906,142300,152796310,6910,6910,6910,6910,0
|
|
20240906,142200,152796310,6910,6930,6940,6910,126
|
|
20240906,142100,151925100,6930,6930,6930,6930,0
|
|
20240906,142000,151925100,6930,6930,6930,6930,0
|
|
20240906,141900,151925100,6930,6930,6930,6930,7
|
|
20240906,141800,151876590,6930,6930,6930,6930,293
|
|
20240906,141700,149846100,6930,6930,6930,6930,0
|
|
20240906,141600,149846100,6930,6930,6930,6930,0
|
|
20240906,141500,149846100,6930,6930,6930,6930,0
|
|
20240906,141400,149846100,6930,6930,6930,6930,0
|
|
20240906,141300,149846100,6930,6930,6930,6930,0
|
|
20240906,141200,149846100,6930,6930,6930,6930,0
|
|
20240906,141100,149846100,6930,6930,6930,6930,0
|
|
20240906,141000,149846100,6930,6930,6930,6930,22
|
|
20240906,140900,149693640,6930,6920,6930,6920,5
|
|
20240906,140800,149659010,6920,6920,6920,6920,7
|
|
20240906,140700,149610570,6930,6930,6930,6930,33
|
|
20240906,140600,149381880,6890,6890,6890,6890,4
|
|
20240906,140500,149354320,6900,6900,6900,6900,0
|
|
20240906,140400,149354320,6900,6900,6900,6900,96
|
|
20240906,140300,148691920,6900,6900,6900,6900,0
|
|
20240906,140200,148691920,6900,6900,6900,6900,0
|
|
20240906,140100,148691920,6900,6900,6900,6900,0
|
|
20240906,140000,148691920,6900,6900,6900,6900,100
|
|
20240906,135900,148001920,6900,6900,6900,6900,0
|
|
20240906,135800,148001920,6900,6900,6900,6900,0
|
|
20240906,135700,148001920,6900,6900,6900,6900,0
|
|
20240906,135600,148001920,6900,6900,6900,6900,0
|
|
20240906,135500,148001920,6900,6900,6900,6900,0
|
|
20240906,135400,148001920,6900,6900,6900,6900,0
|
|
20240906,135300,148001920,6900,6900,6900,6900,0
|
|
20240906,135200,148001920,6900,6900,6900,6900,0
|
|
20240906,135100,148001920,6900,6900,6900,6900,0
|
|
20240906,135000,148001920,6900,6900,6900,6900,0
|
|
20240906,134900,148001920,6900,6900,6900,6900,90
|
|
20240906,134800,147380920,6900,6900,6900,6900,0
|
|
20240906,134700,147380920,6900,6900,6900,6900,0
|
|
20240906,134600,147380920,6900,6900,6900,6900,0
|
|
20240906,134500,147380920,6900,6900,6900,6900,0
|
|
20240906,134400,147380920,6900,6900,6900,6900,0
|
|
20240906,134300,147380920,6900,6900,6900,6900,0
|
|
20240906,134200,147380920,6900,6900,6900,6900,0
|
|
20240906,134100,147380920,6900,6900,6900,6900,0
|
|
20240906,134000,147380920,6900,6900,6900,6900,0
|
|
20240906,133900,147380920,6900,6900,6900,6900,0
|
|
20240906,133800,147380920,6900,6900,6900,6900,0
|
|
20240906,133700,147380920,6900,6900,6900,6900,0
|
|
20240906,133600,147380920,6900,6910,6910,6900,70
|
|
20240906,133500,146897910,6910,6910,6910,6910,0
|
|
20240906,133400,146897910,6910,6910,6910,6910,0
|
|
20240906,133300,146897910,6910,6940,6940,6910,73
|
|
20240906,133200,146392840,6930,6920,6930,6920,2
|
|
20240906,133100,146378990,6930,6930,6930,6930,0
|
|
20240906,133000,146378990,6930,6930,6930,6930,0
|
|
20240906,132900,146378990,6930,6930,6930,6930,0
|
|
20240906,132800,146378990,6930,6930,6930,6930,0
|
|
20240906,132700,146378990,6930,6930,6930,6930,0
|
|
20240906,132600,146378990,6930,6930,6930,6930,0
|
|
20240906,132500,146378990,6930,6930,6930,6930,0
|
|
20240906,132400,146378990,6930,6930,6930,6930,0
|
|
20240906,132300,146378990,6930,6920,6930,6920,2307
|
|
20240906,132200,130396100,6920,6940,6940,6920,2044
|
|
20240906,132100,116249780,6940,6940,6940,6940,0
|
|
20240906,132000,116249780,6940,6940,6940,6940,0
|
|
20240906,131900,116249780,6940,6940,6940,6940,0
|
|
20240906,131800,116249780,6940,6940,6940,6940,0
|
|
20240906,131700,116249780,6940,6940,6940,6940,21
|
|
20240906,131600,116104040,6940,6940,6940,6940,0
|
|
20240906,131500,116104040,6940,6940,6940,6940,1
|
|
20240906,131400,116097100,6940,6940,6940,6940,2
|
|
20240906,131300,116083220,6930,6930,6930,6930,0
|
|
20240906,131200,116083220,6930,6930,6930,6930,0
|
|
20240906,131100,116083220,6930,6930,6930,6930,0
|
|
20240906,131000,116083220,6930,6930,6930,6930,30
|
|
20240906,130900,115875320,6930,6930,6930,6930,0
|
|
20240906,130800,115875320,6930,6930,6930,6930,0
|
|
20240906,130700,115875320,6930,6930,6930,6930,0
|
|
20240906,130600,115875320,6930,6930,6930,6930,0
|
|
20240906,130500,115875320,6930,6930,6930,6930,0
|
|
20240906,130400,115875320,6930,6930,6930,6930,0
|
|
20240906,130300,115875320,6930,6930,6930,6930,100
|
|
20240906,130200,115182320,6930,6930,6930,6930,0
|
|
20240906,130100,115182320,6930,6930,6930,6930,0
|
|
20240906,130000,115182320,6930,6930,6930,6930,0
|
|
20240906,125900,115182320,6930,6930,6930,6930,0
|
|
20240906,125800,115182320,6930,6930,6930,6930,0
|
|
20240906,125700,115182320,6930,6930,6930,6930,0
|
|
20240906,125600,115182320,6930,6930,6930,6930,0
|
|
20240906,125500,115182320,6930,6930,6930,6930,2
|
|
20240906,125400,115168460,6930,6920,6930,6920,800
|
|
20240906,125300,109627010,6930,6920,6930,6920,50
|
|
20240906,125200,109280520,6910,6910,6910,6910,0
|
|
20240906,125100,109280520,6910,6920,6920,6910,396
|
|
20240906,125000,106540930,6920,6960,6960,6920,1198
|
|
20240906,124900,98238780,6960,6960,6960,6960,277
|
|
20240906,124800,96310860,6960,6930,6960,6930,22
|
|
20240906,124700,96158310,6930,6930,6930,6930,0
|
|
20240906,124600,96158310,6930,6930,6930,6930,0
|
|
20240906,124500,96158310,6930,6930,6930,6930,10
|
|
20240906,124400,96089010,6920,6920,6920,6920,0
|
|
20240906,124300,96089010,6920,6920,6920,6920,0
|
|
20240906,124200,96089010,6920,6920,6920,6920,0
|
|
20240906,124100,96089010,6920,6920,6920,6920,250
|
|
20240906,124000,94359010,6910,6910,6910,6910,0
|
|
20240906,123900,94359010,6910,6910,6910,6910,0
|
|
20240906,123800,94359010,6910,6910,6910,6910,0
|
|
20240906,123700,94359010,6910,6910,6910,6910,0
|
|
20240906,123600,94359010,6910,6910,6910,6910,0
|
|
20240906,123500,94359010,6910,6910,6910,6910,0
|
|
20240906,123400,94359010,6910,6910,6910,6910,0
|
|
20240906,123300,94359010,6910,6910,6910,6910,69
|
|
20240906,123200,93882220,6910,6910,6910,6910,1
|
|
20240906,123100,93875310,6900,6900,6900,6900,0
|
|
20240906,123000,93875310,6900,6900,6900,6900,1
|
|
20240906,122900,93868410,6900,6900,6900,6900,0
|
|
20240906,122800,93868410,6900,6900,6900,6900,0
|
|
20240906,122700,93868410,6900,6900,6900,6900,0
|
|
20240906,122600,93868410,6900,6900,6900,6900,0
|
|
20240906,122500,93868410,6900,6900,6900,6900,76
|
|
20240906,122400,93344010,6900,6900,6900,6900,0
|
|
20240906,122300,93344010,6900,6900,6900,6900,0
|
|
20240906,122200,93344010,6900,6900,6900,6900,0
|
|
20240906,122100,93344010,6900,6900,6900,6900,0
|
|
20240906,122000,93344010,6900,6900,6900,6900,0
|
|
20240906,121900,93344010,6900,6900,6900,6900,1
|
|
20240906,121800,93337110,6900,6900,6900,6900,0
|
|
20240906,121700,93337110,6900,6900,6900,6900,0
|
|
20240906,121600,93337110,6900,6900,6900,6900,1
|
|
20240906,121500,93330210,6870,6880,6880,6870,499
|
|
20240906,121400,89900070,6870,6880,6880,6870,220
|
|
20240906,121300,88387170,6900,6900,6900,6900,100
|
|
20240906,121200,87697170,6890,6890,6890,6890,0
|
|
20240906,121100,87697170,6890,6890,6890,6890,0
|
|
20240906,121000,87697170,6890,6890,6890,6890,0
|
|
20240906,120900,87697170,6890,6890,6890,6890,0
|
|
20240906,120800,87697170,6890,6890,6890,6890,0
|
|
20240906,120700,87697170,6890,6890,6890,6890,0
|
|
20240906,120600,87697170,6890,6890,6890,6890,0
|
|
20240906,120500,87697170,6890,6890,6890,6890,200
|
|
20240906,120400,86319170,6880,6880,6880,6880,28
|
|
20240906,120300,86126530,6870,6870,6870,6870,0
|
|
20240906,120200,86126530,6870,6870,6870,6870,0
|
|
20240906,120100,86126530,6870,6870,6870,6870,0
|
|
20240906,120000,86126530,6870,6870,6870,6870,0
|
|
20240906,115900,86126530,6870,6880,6880,6870,10
|
|
20240906,115800,86057820,6880,6880,6880,6880,0
|
|
20240906,115700,86057820,6880,6900,6900,6880,300
|
|
20240906,115600,83990900,6900,6900,6900,6900,0
|
|
20240906,115500,83990900,6900,6900,6900,6900,1
|
|
20240906,115400,83984000,6900,6900,6900,6900,0
|
|
20240906,115300,83984000,6900,6900,6900,6900,0
|
|
20240906,115200,83984000,6900,6900,6900,6900,0
|
|
20240906,115100,83984000,6900,6900,6900,6900,0
|
|
20240906,115000,83984000,6900,6900,6900,6900,0
|
|
20240906,114900,83984000,6900,6900,6900,6900,0
|
|
20240906,114800,83984000,6900,6900,6900,6900,0
|
|
20240906,114700,83984000,6900,6900,6900,6900,0
|
|
20240906,114600,83984000,6900,6900,6900,6900,0
|
|
20240906,114500,83984000,6900,6900,6900,6900,0
|
|
20240906,114400,83984000,6900,6900,6900,6900,1
|
|
20240906,114300,83977100,6900,6900,6900,6900,200
|
|
20240906,114200,82597100,6900,6900,6900,6900,0
|
|
20240906,114100,82597100,6900,6900,6900,6900,0
|
|
20240906,114000,82597100,6900,6900,6900,6900,0
|
|
20240906,113900,82597100,6900,6900,6900,6900,0
|
|
20240906,113800,82597100,6900,6900,6900,6900,0
|
|
20240906,113700,82597100,6900,6900,6900,6900,0
|
|
20240906,113600,82597100,6900,6900,6900,6900,0
|
|
20240906,113500,82597100,6900,6900,6900,6900,0
|
|
20240906,113400,82597100,6900,6900,6900,6900,0
|
|
20240906,113300,82597100,6900,6900,6900,6900,0
|
|
20240906,113200,82597100,6900,6910,6910,6900,100
|
|
20240906,113100,81907090,6970,6970,6970,6970,0
|
|
20240906,113000,81907090,6970,6970,6970,6970,0
|
|
20240906,112900,81907090,6970,6970,6970,6970,0
|
|
20240906,112800,81907090,6970,6970,6970,6970,0
|
|
20240906,112700,81907090,6970,6970,6970,6970,0
|
|
20240906,112600,81907090,6970,6970,6970,6970,0
|
|
20240906,112500,81907090,6970,6970,6970,6970,0
|
|
20240906,112400,81907090,6970,6970,6970,6970,0
|
|
20240906,112300,81907090,6970,6970,6970,6970,0
|
|
20240906,112200,81907090,6970,6970,6970,6970,0
|
|
20240906,112100,81907090,6970,6970,6970,6970,0
|
|
20240906,112000,81907090,6970,6970,6970,6970,0
|
|
20240906,111900,81907090,6970,6900,6970,6900,201
|
|
20240906,111800,80519570,6880,6900,6900,6880,210
|
|
20240906,111700,79073160,6900,6930,6930,6900,100
|
|
20240906,111600,78382800,6940,6940,6940,6940,0
|
|
20240906,111500,78382800,6940,6940,6940,6940,0
|
|
20240906,111400,78382800,6940,6940,6940,6940,0
|
|
20240906,111300,78382800,6940,6940,6940,6940,0
|
|
20240906,111200,78382800,6940,6940,6940,6940,0
|
|
20240906,111100,78382800,6940,6940,6940,6940,0
|
|
20240906,111000,78382800,6940,6940,6940,6940,130
|
|
20240906,110900,77480600,6970,6940,6970,6940,24
|
|
20240906,110800,77314010,6970,6970,6970,6970,0
|
|
20240906,110700,77314010,6970,6970,6970,6970,1
|
|
20240906,110600,77307040,6970,6970,6970,6970,0
|
|
20240906,110500,77307040,6970,6970,6970,6970,0
|
|
20240906,110400,77307040,6970,6970,6970,6970,0
|
|
20240906,110300,77307040,6970,6970,6970,6970,0
|
|
20240906,110200,77307040,6970,6970,6970,6970,0
|
|
20240906,110100,77307040,6970,6970,6970,6970,0
|
|
20240906,110000,77307040,6970,6970,6970,6970,1
|
|
20240906,105900,77300070,6970,6940,6970,6940,151
|
|
20240906,105800,76252100,6970,6970,6970,6970,0
|
|
20240906,105700,76252100,6970,6970,6970,6970,0
|
|
20240906,105600,76252100,6970,6970,6970,6970,1
|
|
20240906,105500,76245130,6960,6960,6960,6960,0
|
|
20240906,105400,76245130,6960,6960,6960,6960,0
|
|
20240906,105300,76245130,6960,6960,6960,6960,351
|
|
20240906,105200,73802170,6960,6960,6960,6960,0
|
|
20240906,105100,73802170,6960,6960,6960,6960,0
|
|
20240906,105000,73802170,6960,6960,6960,6960,0
|
|
20240906,104900,73802170,6960,6960,6960,6960,0
|
|
20240906,104800,73802170,6960,6950,6960,6950,122
|
|
20240906,104700,72953830,6960,6960,6960,6960,5
|
|
20240906,104600,72919030,6960,6960,6960,6960,0
|
|
20240906,104500,72919030,6960,6960,6960,6960,1
|
|
20240906,104400,72912070,6930,6930,6930,6930,150
|
|
20240906,104300,71872570,6930,6930,6930,6930,0
|
|
20240906,104200,71872570,6930,6910,6930,6910,80
|
|
20240906,104100,71319740,6910,6910,6910,6910,0
|
|
20240906,104000,71319740,6910,6910,6910,6910,0
|
|
20240906,103900,71319740,6910,6910,6910,6910,0
|
|
20240906,103800,71319740,6910,6910,6910,6910,0
|
|
20240906,103700,71319740,6910,6910,6910,6910,0
|
|
20240906,103600,71319740,6910,6910,6910,6910,1
|
|
20240906,103500,71312830,6880,6880,6880,6880,0
|
|
20240906,103400,71312830,6880,6880,6880,6880,0
|
|
20240906,103300,71312830,6880,6880,6880,6880,0
|
|
20240906,103200,71312830,6880,6880,6880,6880,0
|
|
20240906,103100,71312830,6880,6880,6880,6880,0
|
|
20240906,103000,71312830,6880,6880,6880,6880,0
|
|
20240906,102900,71312830,6880,6890,6890,6880,129
|
|
20240906,102800,70424760,6890,6890,6890,6890,0
|
|
20240906,102700,70424760,6890,6890,6890,6890,0
|
|
20240906,102600,70424760,6890,6890,6890,6890,0
|
|
20240906,102500,70424760,6890,6880,6890,6880,1649
|
|
20240906,102400,59068150,6870,6870,6870,6870,0
|
|
20240906,102300,59068150,6870,6870,6870,6870,166
|
|
20240906,102200,57927730,6880,6880,6880,6880,1
|
|
20240906,102100,57920850,6880,6880,6880,6880,2
|
|
20240906,102000,57907090,6880,6880,6880,6880,0
|
|
20240906,101900,57907090,6880,6880,6880,6880,0
|
|
20240906,101800,57907090,6880,6880,6880,6880,36
|
|
20240906,101700,57659410,6880,6880,6880,6880,15
|
|
20240906,101600,57556210,6890,6890,6890,6890,0
|
|
20240906,101500,57556210,6890,6890,6890,6890,200
|
|
20240906,101400,56178210,6890,6890,6890,6890,0
|
|
20240906,101300,56178210,6890,6890,6890,6890,0
|
|
20240906,101200,56178210,6890,6890,6890,6890,82
|
|
20240906,101100,55613230,6890,6900,6900,6890,142
|
|
20240906,101000,54634430,6900,6900,6900,6900,412
|
|
20240906,100900,51791630,6920,6920,6920,6920,0
|
|
20240906,100800,51791630,6920,6920,6920,6920,0
|
|
20240906,100700,51791630,6920,6920,6920,6920,0
|
|
20240906,100600,51791630,6920,6920,6920,6920,0
|
|
20240906,100500,51791630,6920,6920,6920,6920,0
|
|
20240906,100400,51791630,6920,6920,6920,6920,0
|
|
20240906,100300,51791630,6920,6920,6920,6920,0
|
|
20240906,100200,51791630,6920,6920,6920,6920,0
|
|
20240906,100100,51791630,6920,6920,6920,6920,0
|
|
20240906,100000,51791630,6920,6920,6920,6920,0
|
|
20240906,095900,51791630,6920,6920,6920,6920,4
|
|
20240906,095800,51763950,6920,6920,6920,6920,0
|
|
20240906,095700,51763950,6920,6920,6920,6920,0
|
|
20240906,095600,51763950,6920,6920,6920,6920,0
|
|
20240906,095500,51763950,6920,6920,6920,6920,0
|
|
20240906,095400,51763950,6920,6920,6920,6920,125
|
|
20240906,095300,50898950,6910,6910,6910,6910,0
|
|
20240906,095200,50898950,6910,6910,6910,6910,50
|
|
20240906,095100,50553450,6900,6900,6900,6900,78
|
|
20240906,095000,50015250,6890,6890,6890,6890,0
|
|
20240906,094900,50015250,6890,6890,6890,6860,160
|
|
20240906,094800,48914150,6900,6900,6900,6900,0
|
|
20240906,094700,48914150,6900,6900,6900,6900,1
|
|
20240906,094600,48907250,6890,6890,6890,6890,0
|
|
20240906,094500,48907250,6890,6890,6890,6890,0
|
|
20240906,094400,48907250,6890,6890,6890,6890,0
|
|
20240906,094300,48907250,6890,6890,6890,6890,0
|
|
20240906,094200,48907250,6890,6890,6890,6890,0
|
|
20240906,094100,48907250,6890,6880,6890,6880,363
|
|
20240906,094000,46406190,6880,6900,6900,6880,218
|
|
20240906,093900,44902450,6910,6910,6910,6910,192
|
|
20240906,093800,43575730,6910,6900,6910,6900,113
|
|
20240906,093700,42795900,6900,6900,6900,6900,0
|
|
20240906,093600,42795900,6900,6920,6920,6900,177
|
|
20240906,093500,41573030,6920,6930,6930,6920,240
|
|
20240906,093400,39911620,6940,6940,6940,6940,20
|
|
20240906,093300,39772820,6950,6980,6980,6950,2852
|
|
20240906,093200,19899880,7010,7010,7010,7010,0
|
|
20240906,093100,19899880,7010,6990,7010,6990,280
|
|
20240906,093000,17942660,7010,7010,7010,7010,0
|
|
20240906,092900,17942660,7010,6970,7010,6970,158
|
|
20240906,092800,16841360,6990,6990,6990,6990,630
|
|
20240906,092700,12437660,7040,7040,7040,7040,0
|
|
20240906,092600,12437660,7040,7040,7040,7040,1
|
|
20240906,092500,12430620,7000,7020,7020,7000,82
|
|
20240906,092400,11856250,7020,7020,7020,7020,90
|
|
20240906,092300,11224450,7020,7020,7020,7020,0
|
|
20240906,092200,11224450,7020,7020,7020,7020,590
|
|
20240906,092100,7082650,7090,7060,7090,7020,42
|
|
20240906,092000,6787600,7100,7100,7100,7100,0
|
|
20240906,091900,6787600,7100,7100,7100,7100,0
|
|
20240906,091800,6787600,7100,7100,7100,7100,0
|
|
20240906,091700,6787600,7100,7100,7100,7100,0
|
|
20240906,091600,6787600,7100,7100,7100,7100,0
|
|
20240906,091500,6787600,7100,7100,7100,7100,0
|
|
20240906,091400,6787600,7100,7100,7100,7100,0
|
|
20240906,091300,6787600,7100,7100,7100,7100,0
|
|
20240906,091200,6787600,7100,7100,7100,7100,0
|
|
20240906,091100,6787600,7100,7100,7100,7100,0
|
|
20240906,091000,6787600,7100,7100,7100,7100,0
|
|
20240906,090900,6787600,7100,7100,7100,7100,0
|
|
20240906,090800,6787600,7100,7100,7100,7100,0
|
|
20240906,090700,6787600,7100,7100,7100,7100,0
|
|
20240906,090600,6787600,7100,7100,7100,7100,0
|
|
20240906,090500,6787600,7100,7100,7100,7100,0
|
|
20240906,090400,6787600,7100,7100,7100,7100,0
|
|
20240906,090300,6787600,7100,7100,7100,7100,0
|
|
20240906,090200,6787600,7100,7100,7100,7100,0
|
|
20240906,090100,6787600,7100,7100,7100,7100,0
|
|
20240906,090000,6787600,7100,7100,7100,7100,956
|