680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201700,121857870,6950,6950,6950,6950,1375
|
|
20240912,201600,121857870,6950,6950,6950,6950,0
|
|
20240912,201500,121857870,6950,6950,6950,6950,0
|
|
20240912,201400,121857870,6950,6950,6950,6950,0
|
|
20240912,201300,121857870,6950,6950,6950,6950,0
|
|
20240912,201200,121857870,6950,6950,6950,6950,0
|
|
20240912,201100,121857870,6950,6950,6950,6950,0
|
|
20240912,201000,121857870,6950,6950,6950,6950,0
|
|
20240912,200900,121857870,6950,6950,6950,6950,0
|
|
20240912,200800,121857870,6950,6950,6950,6950,0
|
|
20240912,200700,121857870,6950,6950,6950,6950,0
|
|
20240912,200600,121857870,6950,6950,6950,6950,0
|
|
20240912,200500,121857870,6950,6950,6950,6950,0
|
|
20240912,200400,121857870,6950,6950,6950,6950,0
|
|
20240912,200300,121857870,6950,6950,6950,6950,0
|
|
20240912,200200,121857870,6950,6950,6950,6950,0
|
|
20240912,200100,121857870,6950,6950,6950,6950,0
|
|
20240912,200000,121857870,6950,6950,6950,6950,0
|
|
20240912,195900,121857870,6950,6950,6950,6950,0
|
|
20240912,195800,121857870,6950,6950,6950,6950,0
|
|
20240912,195700,121857870,6950,6950,6950,6950,0
|
|
20240912,195600,121857870,6950,6950,6950,6950,0
|
|
20240912,195500,121857870,6950,6950,6950,6950,0
|
|
20240912,195400,121857870,6950,6950,6950,6950,0
|
|
20240912,195300,121857870,6950,6950,6950,6950,0
|
|
20240912,195200,121857870,6950,6950,6950,6950,0
|
|
20240912,195100,121857870,6950,6950,6950,6950,0
|
|
20240912,195000,121857870,6950,6950,6950,6950,0
|
|
20240912,194900,121857870,6950,6950,6950,6950,0
|
|
20240912,194800,121857870,6950,6950,6950,6950,0
|
|
20240912,194700,121857870,6950,6950,6950,6950,1375
|
|
20240912,194600,121857870,6950,6950,6950,6950,0
|
|
20240912,194500,121857870,6950,6950,6950,6950,0
|
|
20240912,194400,121857870,6950,6950,6950,6950,0
|
|
20240912,194300,121857870,6950,6950,6950,6950,0
|
|
20240912,194200,121857870,6950,6950,6950,6950,0
|
|
20240912,194100,121857870,6950,6950,6950,6950,0
|
|
20240912,194000,121857870,6950,6950,6950,6950,0
|
|
20240912,193900,121857870,6950,6950,6950,6950,0
|
|
20240912,193800,121857870,6950,6950,6950,6950,0
|
|
20240912,193700,121857870,6950,6950,6950,6950,0
|
|
20240912,193600,121857870,6950,6950,6950,6950,0
|
|
20240912,193500,121857870,6950,6950,6950,6950,0
|
|
20240912,193400,121857870,6950,6950,6950,6950,0
|
|
20240912,193300,121857870,6950,6950,6950,6950,0
|
|
20240912,193200,121857870,6950,6950,6950,6950,0
|
|
20240912,193100,121857870,6950,6950,6950,6950,0
|
|
20240912,193000,121857870,6950,6950,6950,6950,0
|
|
20240912,192900,121857870,6950,6950,6950,6950,0
|
|
20240912,192800,121857870,6950,6950,6950,6950,0
|
|
20240912,192700,121857870,6950,6950,6950,6950,0
|
|
20240912,192600,121857870,6950,6950,6950,6950,0
|
|
20240912,192500,121857870,6950,6950,6950,6950,0
|
|
20240912,192400,121857870,6950,6950,6950,6950,0
|
|
20240912,192300,121857870,6950,6950,6950,6950,0
|
|
20240912,192200,121857870,6950,6950,6950,6950,0
|
|
20240912,192100,121857870,6950,6950,6950,6950,0
|
|
20240912,192000,121857870,6950,6950,6950,6950,0
|
|
20240912,191900,121857870,6950,6950,6950,6950,0
|
|
20240912,191800,121857870,6950,6950,6950,6950,0
|
|
20240912,191700,121857870,6950,6950,6950,6950,1375
|
|
20240912,191600,121857870,6950,6950,6950,6950,0
|
|
20240912,191500,121857870,6950,6950,6950,6950,0
|
|
20240912,191400,121857870,6950,6950,6950,6950,0
|
|
20240912,191300,121857870,6950,6950,6950,6950,0
|
|
20240912,191200,121857870,6950,6950,6950,6950,0
|
|
20240912,191100,121857870,6950,6950,6950,6950,0
|
|
20240912,191000,121857870,6950,6950,6950,6950,0
|
|
20240912,190900,121857870,6950,6950,6950,6950,0
|
|
20240912,190800,121857870,6950,6950,6950,6950,0
|
|
20240912,190700,121857870,6950,6950,6950,6950,0
|
|
20240912,190600,121857870,6950,6950,6950,6950,0
|
|
20240912,190500,121857870,6950,6950,6950,6950,0
|
|
20240912,190400,121857870,6950,6950,6950,6950,0
|
|
20240912,190300,121857870,6950,6950,6950,6950,0
|
|
20240912,190200,121857870,6950,6950,6950,6950,0
|
|
20240912,190100,121857870,6950,6950,6950,6950,0
|
|
20240912,190000,121857870,6950,6950,6950,6950,0
|
|
20240912,185900,121857870,6950,6950,6950,6950,0
|
|
20240912,185800,121857870,6950,6950,6950,6950,0
|
|
20240912,185700,121857870,6950,6950,6950,6950,0
|
|
20240912,185600,121857870,6950,6950,6950,6950,0
|
|
20240912,185500,121857870,6950,6950,6950,6950,0
|
|
20240912,185400,121857870,6950,6950,6950,6950,0
|
|
20240912,185300,121857870,6950,6950,6950,6950,0
|
|
20240912,185200,121857870,6950,6950,6950,6950,0
|
|
20240912,185100,121857870,6950,6950,6950,6950,0
|
|
20240912,185000,121857870,6950,6950,6950,6950,0
|
|
20240912,184900,121857870,6950,6950,6950,6950,0
|
|
20240912,184800,121857870,6950,6950,6950,6950,0
|
|
20240912,184700,121857870,6950,6950,6950,6950,1375
|
|
20240912,184600,121857870,6950,6950,6950,6950,0
|
|
20240912,184500,121857870,6950,6950,6950,6950,0
|
|
20240912,184400,121857870,6950,6950,6950,6950,0
|
|
20240912,184300,121857870,6950,6950,6950,6950,0
|
|
20240912,184200,121857870,6950,6950,6950,6950,0
|
|
20240912,184100,121857870,6950,6950,6950,6950,0
|
|
20240912,184000,121857870,6950,6950,6950,6950,0
|
|
20240912,183900,121857870,6950,6950,6950,6950,0
|
|
20240912,183800,121857870,6950,6950,6950,6950,0
|
|
20240912,183700,121857870,6950,6950,6950,6950,0
|
|
20240912,183600,121857870,6950,6950,6950,6950,0
|
|
20240912,183500,121857870,6950,6950,6950,6950,0
|
|
20240912,183400,121857870,6950,6950,6950,6950,0
|
|
20240912,183300,121857870,6950,6950,6950,6950,0
|
|
20240912,183200,121857870,6950,6950,6950,6950,0
|
|
20240912,183100,121857870,6950,6950,6950,6950,0
|
|
20240912,183000,121857870,6950,6950,6950,6950,0
|
|
20240912,182900,121857870,6950,6950,6950,6950,0
|
|
20240912,182800,121857870,6950,6950,6950,6950,0
|
|
20240912,182700,121857870,6950,6950,6950,6950,0
|
|
20240912,182600,121857870,6950,6950,6950,6950,0
|
|
20240912,182500,121857870,6950,6950,6950,6950,0
|
|
20240912,182400,121857870,6950,6950,6950,6950,0
|
|
20240912,182300,121857870,6950,6950,6950,6950,0
|
|
20240912,182200,121857870,6950,6950,6950,6950,0
|
|
20240912,182100,121857870,6950,6950,6950,6950,0
|
|
20240912,182000,121857870,6950,6950,6950,6950,0
|
|
20240912,181900,121857870,6950,6950,6950,6950,0
|
|
20240912,181800,121857870,6950,6950,6950,6950,0
|
|
20240912,181700,121857870,6950,6950,6950,6950,1375
|
|
20240912,181600,121857870,6950,6950,6950,6950,0
|
|
20240912,181500,121857870,6950,6950,6950,6950,0
|
|
20240912,181400,121857870,6950,6950,6950,6950,0
|
|
20240912,181300,121857870,6950,6950,6950,6950,0
|
|
20240912,181200,121857870,6950,6950,6950,6950,0
|
|
20240912,181100,121857870,6950,6950,6950,6950,0
|
|
20240912,181000,121857870,6950,6950,6950,6950,0
|
|
20240912,180900,121857870,6950,6950,6950,6950,0
|
|
20240912,180800,121857870,6950,6950,6950,6950,0
|
|
20240912,180700,121857870,6950,6950,6950,6950,0
|
|
20240912,180600,121857870,6950,6950,6950,6950,0
|
|
20240912,180500,121857870,6950,6950,6950,6950,0
|
|
20240912,180400,121857870,6950,6950,6950,6950,0
|
|
20240912,180300,121857870,6950,6950,6950,6950,0
|
|
20240912,180200,121857870,6950,6950,6950,6950,0
|
|
20240912,180100,121857870,6950,6950,6950,6950,0
|
|
20240912,180000,121857870,6950,6950,6950,6950,0
|
|
20240912,175900,121857870,6950,6950,6950,6950,0
|
|
20240912,175800,121857870,6950,6950,6950,6950,0
|
|
20240912,175700,121857870,6950,6950,6950,6950,0
|
|
20240912,175600,121857870,6950,6950,6950,6950,0
|
|
20240912,175500,121857870,6950,6950,6950,6950,0
|
|
20240912,175400,121857870,6950,6950,6950,6950,0
|
|
20240912,175300,121857870,6950,6950,6950,6950,0
|
|
20240912,175200,121857870,6950,6950,6950,6950,0
|
|
20240912,175100,121857870,6950,6950,6950,6950,0
|
|
20240912,175000,121857870,6950,6950,6950,6950,0
|
|
20240912,174900,121857870,6950,6950,6950,6950,0
|
|
20240912,174800,121857870,6950,6950,6950,6950,0
|
|
20240912,174700,121857870,6950,6950,6950,6950,1375
|
|
20240912,174600,121857870,6950,6950,6950,6950,0
|
|
20240912,174500,121857870,6950,6950,6950,6950,0
|
|
20240912,174400,121857870,6950,6950,6950,6950,0
|
|
20240912,174300,121857870,6950,6950,6950,6950,0
|
|
20240912,174200,121857870,6950,6950,6950,6950,0
|
|
20240912,174100,121857870,6950,6950,6950,6950,0
|
|
20240912,174000,121857870,6950,6950,6950,6950,0
|
|
20240912,173900,121857870,6950,6950,6950,6950,0
|
|
20240912,173800,121857870,6950,6950,6950,6950,0
|
|
20240912,173700,121857870,6950,6950,6950,6950,0
|
|
20240912,173600,121857870,6950,6950,6950,6950,0
|
|
20240912,173500,121857870,6950,6950,6950,6950,0
|
|
20240912,173400,121857870,6950,6950,6950,6950,0
|
|
20240912,173300,121857870,6950,6950,6950,6950,0
|
|
20240912,173200,121857870,6950,6950,6950,6950,0
|
|
20240912,173100,121857870,6950,6950,6950,6950,0
|
|
20240912,173000,121857870,6950,6950,6950,6950,0
|
|
20240912,172900,121857870,6950,6950,6950,6950,0
|
|
20240912,172800,121857870,6950,6950,6950,6950,0
|
|
20240912,172700,121857870,6950,6950,6950,6950,0
|
|
20240912,172600,121857870,6950,6950,6950,6950,0
|
|
20240912,172500,121857870,6950,6950,6950,6950,0
|
|
20240912,172400,121857870,6950,6950,6950,6950,0
|
|
20240912,172300,121857870,6950,6950,6950,6950,0
|
|
20240912,172200,121857870,6950,6950,6950,6950,0
|
|
20240912,172100,121857870,6950,6950,6950,6950,0
|
|
20240912,172000,121857870,6950,6950,6950,6950,0
|
|
20240912,171900,121857870,6950,6950,6950,6950,0
|
|
20240912,171800,121857870,6950,6950,6950,6950,0
|
|
20240912,171700,121857870,6950,6950,6950,6950,1375
|
|
20240912,171600,121857870,6950,6950,6950,6950,0
|
|
20240912,171500,121857870,6950,6950,6950,6950,0
|
|
20240912,171400,121857870,6950,6950,6950,6950,0
|
|
20240912,171300,121857870,6950,6950,6950,6950,0
|
|
20240912,171200,121857870,6950,6950,6950,6950,0
|
|
20240912,171100,121857870,6950,6950,6950,6950,0
|
|
20240912,171000,121857870,6950,6950,6950,6950,0
|
|
20240912,170900,121857870,6950,6950,6950,6950,0
|
|
20240912,170800,121857870,6950,6950,6950,6950,0
|
|
20240912,170700,121857870,6950,6950,6950,6950,0
|
|
20240912,170600,121857870,6950,6950,6950,6950,0
|
|
20240912,170500,121857870,6950,6950,6950,6950,0
|
|
20240912,170400,121857870,6950,6950,6950,6950,0
|
|
20240912,170300,121857870,6950,6950,6950,6950,0
|
|
20240912,170200,121857870,6950,6950,6950,6950,0
|
|
20240912,170100,121857870,6950,6950,6950,6950,0
|
|
20240912,170000,121857870,6950,6950,6950,6950,0
|
|
20240912,165900,121857870,6950,6950,6950,6950,0
|
|
20240912,165800,121857870,6950,6950,6950,6950,0
|
|
20240912,165700,121857870,6950,6950,6950,6950,0
|
|
20240912,165600,121857870,6950,6950,6950,6950,0
|
|
20240912,165500,121857870,6950,6950,6950,6950,0
|
|
20240912,165400,121857870,6950,6950,6950,6950,0
|
|
20240912,165300,121857870,6950,6950,6950,6950,0
|
|
20240912,165200,121857870,6950,6950,6950,6950,0
|
|
20240912,165100,121857870,6950,6950,6950,6950,0
|
|
20240912,165000,121857870,6950,6950,6950,6950,0
|
|
20240912,164900,121857870,6950,6950,6950,6950,0
|
|
20240912,164800,121857870,6950,6950,6950,6950,0
|
|
20240912,164700,121857870,6950,6950,6950,6950,1375
|
|
20240912,164600,121857870,6950,6950,6950,6950,0
|
|
20240912,164500,121857870,6950,6950,6950,6950,0
|
|
20240912,164400,121857870,6950,6950,6950,6950,0
|
|
20240912,164300,121857870,6950,6950,6950,6950,0
|
|
20240912,164200,121857870,6950,6950,6950,6950,0
|
|
20240912,164100,121857870,6950,6950,6950,6950,0
|
|
20240912,164000,121857870,6950,6950,6950,6950,0
|
|
20240912,163900,121857870,6950,6950,6950,6950,0
|
|
20240912,163800,121857870,6950,6950,6950,6950,0
|
|
20240912,163700,121857870,6950,6950,6950,6950,0
|
|
20240912,163600,121857870,6950,6950,6950,6950,0
|
|
20240912,163500,121857870,6950,6950,6950,6950,0
|
|
20240912,163400,121857870,6950,6950,6950,6950,0
|
|
20240912,163300,121857870,6950,6950,6950,6950,0
|
|
20240912,163200,121857870,6950,6950,6950,6950,0
|
|
20240912,163100,121857870,6950,6950,6950,6950,0
|
|
20240912,163000,121857870,6950,6950,6950,6950,0
|
|
20240912,162900,121857870,6950,6950,6950,6950,0
|
|
20240912,162800,121857870,6950,6950,6950,6950,0
|
|
20240912,162700,121857870,6950,6950,6950,6950,0
|
|
20240912,162600,121857870,6950,6950,6950,6950,0
|
|
20240912,162500,121857870,6950,6950,6950,6950,0
|
|
20240912,162400,121857870,6950,6950,6950,6950,0
|
|
20240912,162300,121857870,6950,6950,6950,6950,0
|
|
20240912,162200,121857870,6950,6950,6950,6950,0
|
|
20240912,162100,121857870,6950,6950,6950,6950,0
|
|
20240912,162000,121857870,6950,6950,6950,6950,0
|
|
20240912,161900,121857870,6950,6950,6950,6950,0
|
|
20240912,161800,121857870,6950,6950,6950,6950,0
|
|
20240912,161700,121857870,6950,6950,6950,6950,1375
|
|
20240912,161600,121857870,6950,6950,6950,6950,0
|
|
20240912,161500,121857870,6950,6950,6950,6950,0
|
|
20240912,161400,121857870,6950,6950,6950,6950,0
|
|
20240912,161300,121857870,6950,6950,6950,6950,0
|
|
20240912,161200,121857870,6950,6950,6950,6950,0
|
|
20240912,161100,121857870,6950,6950,6950,6950,0
|
|
20240912,161000,121857870,6950,6950,6950,6950,0
|
|
20240912,160900,121857870,6950,6950,6950,6950,0
|
|
20240912,160800,121857870,6950,6950,6950,6950,0
|
|
20240912,160700,121857870,6950,6950,6950,6950,0
|
|
20240912,160600,121857870,6950,6950,6950,6950,0
|
|
20240912,160500,121857870,6950,6950,6950,6950,0
|
|
20240912,160400,121857870,6950,6950,6950,6950,0
|
|
20240912,160300,121857870,6950,6950,6950,6950,0
|
|
20240912,160200,121857870,6950,6950,6950,6950,0
|
|
20240912,160100,121857870,6950,6950,6950,6950,0
|
|
20240912,160000,121857870,6950,6950,6950,6950,0
|
|
20240912,155900,121857870,6950,6950,6950,6950,0
|
|
20240912,155800,121857870,6950,6950,6950,6950,0
|
|
20240912,155700,121857870,6950,6950,6950,6950,0
|
|
20240912,155600,121857870,6950,6950,6950,6950,0
|
|
20240912,155500,121857870,6950,6950,6950,6950,0
|
|
20240912,155400,121857870,6950,6950,6950,6950,0
|
|
20240912,155300,121857870,6950,6950,6950,6950,0
|
|
20240912,155200,121857870,6950,6950,6950,6950,0
|
|
20240912,155100,121857870,6950,6950,6950,6950,0
|
|
20240912,155000,121857870,6950,6950,6950,6950,0
|
|
20240912,154900,121857870,6950,6950,6950,6950,0
|
|
20240912,154800,121857870,6950,6950,6950,6950,0
|
|
20240912,154700,121857870,6950,6950,6950,6950,1375
|
|
20240912,154600,121857870,6950,6950,6950,6950,0
|
|
20240912,154500,121857870,6950,6950,6950,6950,0
|
|
20240912,154400,121857870,6950,6950,6950,6950,0
|
|
20240912,154300,121857870,6950,6950,6950,6950,0
|
|
20240912,154200,121857870,6950,6950,6950,6950,0
|
|
20240912,154100,121857870,6950,6950,6950,6950,0
|
|
20240912,154000,121857870,6950,6950,6950,6950,0
|
|
20240912,153900,121857870,6950,6950,6950,6950,0
|
|
20240912,153800,121857870,6950,6950,6950,6950,0
|
|
20240912,153700,121857870,6950,6950,6950,6950,0
|
|
20240912,153600,121857870,6950,6950,6950,6950,0
|
|
20240912,153500,121857870,6950,6950,6950,6950,0
|
|
20240912,153400,121857870,6950,6950,6950,6950,0
|
|
20240912,153300,121857870,6950,6950,6950,6950,0
|
|
20240912,153200,121857870,6950,6950,6950,6950,0
|
|
20240912,153100,121857870,6950,6950,6950,6950,0
|
|
20240912,153000,121857870,6950,6950,6950,6950,1375
|
|
20240912,152900,112301620,6990,6990,6990,6990,0
|
|
20240912,152800,112301620,6990,6990,6990,6990,0
|
|
20240912,152700,112301620,6990,6990,6990,6990,0
|
|
20240912,152600,112301620,6990,6990,6990,6990,0
|
|
20240912,152500,112301620,6990,6990,6990,6990,0
|
|
20240912,152400,112301620,6990,6990,6990,6990,0
|
|
20240912,152300,112301620,6990,6990,6990,6990,0
|
|
20240912,152200,112301620,6990,6990,6990,6990,0
|
|
20240912,152100,112301620,6990,6990,6990,6990,0
|
|
20240912,152000,112301620,6990,6990,6990,6990,0
|
|
20240912,151900,112301620,6990,6960,6990,6960,140
|
|
20240912,151800,111326910,6950,6950,6950,6950,126
|
|
20240912,151700,110451210,6950,6950,6950,6950,101
|
|
20240912,151600,109749260,6950,6950,6950,6950,0
|
|
20240912,151500,109749260,6950,6950,6950,6950,0
|
|
20240912,151400,109749260,6950,6950,6950,6950,0
|
|
20240912,151300,109749260,6950,6950,6950,6950,0
|
|
20240912,151200,109749260,6950,6950,6950,6950,0
|
|
20240912,151100,109749260,6950,6950,6950,6950,0
|
|
20240912,151000,109749260,6950,6950,6950,6950,0
|
|
20240912,150900,109749260,6950,6960,6960,6950,126
|
|
20240912,150800,108873010,6960,6950,6960,6950,63
|
|
20240912,150700,108434830,6930,6930,6930,6930,117
|
|
20240912,150600,107624020,6920,6920,6920,6920,0
|
|
20240912,150500,107624020,6920,6920,6920,6920,0
|
|
20240912,150400,107624020,6920,6920,6920,6920,54
|
|
20240912,150300,107250340,6920,6910,6920,6910,192
|
|
20240912,150200,105923590,6880,6880,6880,6880,0
|
|
20240912,150100,105923590,6880,6880,6880,6880,0
|
|
20240912,150000,105923590,6880,6880,6880,6880,0
|
|
20240912,145900,105923590,6880,6900,6900,6860,2908
|
|
20240912,145800,85929590,6910,6910,6910,6910,0
|
|
20240912,145700,85929590,6910,6910,6910,6910,0
|
|
20240912,145600,85929590,6910,6910,6910,6910,0
|
|
20240912,145500,85929590,6910,6910,6910,6910,0
|
|
20240912,145400,85929590,6910,6910,6910,6910,0
|
|
20240912,145300,85929590,6910,6910,6910,6910,0
|
|
20240912,145200,85929590,6910,6910,6910,6910,0
|
|
20240912,145100,85929590,6910,6910,6910,6910,0
|
|
20240912,145000,85929590,6910,6910,6910,6910,0
|
|
20240912,144900,85929590,6910,6910,6910,6910,0
|
|
20240912,144800,85929590,6910,6910,6910,6910,0
|
|
20240912,144700,85929590,6910,6910,6910,6910,0
|
|
20240912,144600,85929590,6910,6910,6910,6910,0
|
|
20240912,144500,85929590,6910,6910,6910,6910,0
|
|
20240912,144400,85929590,6910,6910,6910,6910,0
|
|
20240912,144300,85929590,6910,6910,6910,6910,0
|
|
20240912,144200,85929590,6910,6910,6910,6910,0
|
|
20240912,144100,85929590,6910,6910,6910,6910,0
|
|
20240912,144000,85929590,6910,6910,6910,6910,0
|
|
20240912,143900,85929590,6910,6910,6910,6910,0
|
|
20240912,143800,85929590,6910,6910,6910,6910,0
|
|
20240912,143700,85929590,6910,6910,6910,6910,0
|
|
20240912,143600,85929590,6910,6910,6910,6910,0
|
|
20240912,143500,85929590,6910,6910,6910,6910,30
|
|
20240912,143400,85722290,6890,6890,6890,6890,0
|
|
20240912,143300,85722290,6890,6890,6890,6890,0
|
|
20240912,143200,85722290,6890,6890,6890,6890,0
|
|
20240912,143100,85722290,6890,6890,6890,6890,0
|
|
20240912,143000,85722290,6890,6890,6890,6890,0
|
|
20240912,142900,85722290,6890,6890,6890,6890,0
|
|
20240912,142800,85722290,6890,6890,6890,6890,0
|
|
20240912,142700,85722290,6890,6890,6890,6890,0
|
|
20240912,142600,85722290,6890,6890,6890,6890,30
|
|
20240912,142500,85515590,6870,6870,6870,6870,0
|
|
20240912,142400,85515590,6870,6870,6870,6870,0
|
|
20240912,142300,85515590,6870,6870,6870,6870,0
|
|
20240912,142200,85515590,6870,6870,6870,6870,0
|
|
20240912,142100,85515590,6870,6880,6880,6870,213
|
|
20240912,142000,84050190,6880,6880,6880,6880,0
|
|
20240912,141900,84050190,6880,6880,6880,6880,50
|
|
20240912,141800,83706190,6880,6880,6880,6880,0
|
|
20240912,141700,83706190,6880,6880,6880,6880,0
|
|
20240912,141600,83706190,6880,6880,6880,6880,0
|
|
20240912,141500,83706190,6880,6880,6880,6880,0
|
|
20240912,141400,83706190,6880,6880,6880,6880,0
|
|
20240912,141300,83706190,6880,6880,6880,6880,0
|
|
20240912,141200,83706190,6880,6880,6880,6880,0
|
|
20240912,141100,83706190,6880,6860,6880,6860,789
|
|
20240912,141000,78293630,6850,6840,6870,6840,2425
|
|
20240912,140900,61687700,6840,6840,6840,6840,1
|
|
20240912,140800,61680860,6840,6840,6840,6840,0
|
|
20240912,140700,61680860,6840,6840,6840,6840,0
|
|
20240912,140600,61680860,6840,6840,6840,6840,9
|
|
20240912,140500,61619300,6840,6840,6840,6840,0
|
|
20240912,140400,61619300,6840,6840,6840,6840,0
|
|
20240912,140300,61619300,6840,6840,6840,6840,0
|
|
20240912,140200,61619300,6840,6840,6840,6840,0
|
|
20240912,140100,61619300,6840,6840,6840,6840,0
|
|
20240912,140000,61619300,6840,6840,6840,6840,0
|
|
20240912,135900,61619300,6840,6840,6840,6840,0
|
|
20240912,135800,61619300,6840,6840,6840,6840,0
|
|
20240912,135700,61619300,6840,6840,6840,6840,19
|
|
20240912,135600,61489340,6840,6840,6840,6840,0
|
|
20240912,135500,61489340,6840,6840,6840,6840,0
|
|
20240912,135400,61489340,6840,6840,6840,6840,0
|
|
20240912,135300,61489340,6840,6840,6840,6840,1
|
|
20240912,135200,61482500,6840,6840,6840,6840,0
|
|
20240912,135100,61482500,6840,6840,6840,6840,0
|
|
20240912,135000,61482500,6840,6840,6840,6840,0
|
|
20240912,134900,61482500,6840,6840,6840,6840,0
|
|
20240912,134800,61482500,6840,6840,6840,6840,0
|
|
20240912,134700,61482500,6840,6840,6840,6840,0
|
|
20240912,134600,61482500,6840,6840,6840,6840,100
|
|
20240912,134500,60798500,6840,6840,6840,6840,0
|
|
20240912,134400,60798500,6840,6840,6840,6840,0
|
|
20240912,134300,60798500,6840,6840,6840,6840,0
|
|
20240912,134200,60798500,6840,6840,6840,6840,0
|
|
20240912,134100,60798500,6840,6840,6840,6840,0
|
|
20240912,134000,60798500,6840,6840,6840,6840,0
|
|
20240912,133900,60798500,6840,6840,6840,6840,0
|
|
20240912,133800,60798500,6840,6840,6840,6840,0
|
|
20240912,133700,60798500,6840,6840,6840,6840,0
|
|
20240912,133600,60798500,6840,6840,6840,6840,1
|
|
20240912,133500,60791660,6830,6830,6830,6830,23
|
|
20240912,133400,60634570,6840,6840,6840,6840,1
|
|
20240912,133300,60627730,6840,6840,6840,6840,0
|
|
20240912,133200,60627730,6840,6840,6840,6840,0
|
|
20240912,133100,60627730,6840,6840,6840,6840,1
|
|
20240912,133000,60620890,6840,6840,6840,6840,0
|
|
20240912,132900,60620890,6840,6840,6840,6840,0
|
|
20240912,132800,60620890,6840,6840,6840,6840,0
|
|
20240912,132700,60620890,6840,6840,6840,6840,0
|
|
20240912,132600,60620890,6840,6840,6840,6840,1
|
|
20240912,132500,60614050,6840,6840,6840,6840,0
|
|
20240912,132400,60614050,6840,6840,6840,6840,0
|
|
20240912,132300,60614050,6840,6840,6840,6840,0
|
|
20240912,132200,60614050,6840,6840,6840,6840,0
|
|
20240912,132100,60614050,6840,6840,6840,6840,20
|
|
20240912,132000,60477250,6840,6840,6840,6840,0
|
|
20240912,131900,60477250,6840,6840,6840,6840,0
|
|
20240912,131800,60477250,6840,6840,6840,6840,20
|
|
20240912,131700,60340450,6840,6840,6840,6840,20
|
|
20240912,131600,60203650,6840,6840,6840,6840,0
|
|
20240912,131500,60203650,6840,6840,6840,6840,0
|
|
20240912,131400,60203650,6840,6840,6840,6840,0
|
|
20240912,131300,60203650,6840,6840,6840,6840,0
|
|
20240912,131200,60203650,6840,6840,6840,6840,1
|
|
20240912,131100,60196810,6840,6840,6840,6840,0
|
|
20240912,131000,60196810,6840,6840,6840,6840,0
|
|
20240912,130900,60196810,6840,6840,6840,6840,0
|
|
20240912,130800,60196810,6840,6840,6840,6840,0
|
|
20240912,130700,60196810,6840,6840,6840,6840,1
|
|
20240912,130600,60189970,6840,6840,6840,6840,0
|
|
20240912,130500,60189970,6840,6840,6840,6840,0
|
|
20240912,130400,60189970,6840,6840,6840,6840,0
|
|
20240912,130300,60189970,6840,6840,6840,6840,1
|
|
20240912,130200,60183130,6840,6840,6840,6840,1
|
|
20240912,130100,60176290,6840,6840,6840,6840,1
|
|
20240912,130000,60169450,6840,6840,6840,6840,0
|
|
20240912,125900,60169450,6840,6840,6840,6840,0
|
|
20240912,125800,60169450,6840,6840,6840,6840,1
|
|
20240912,125700,60162610,6840,6840,6840,6840,0
|
|
20240912,125600,60162610,6840,6840,6840,6840,0
|
|
20240912,125500,60162610,6840,6840,6840,6840,0
|
|
20240912,125400,60162610,6840,6840,6840,6840,0
|
|
20240912,125300,60162610,6840,6840,6840,6840,0
|
|
20240912,125200,60162610,6840,6840,6840,6840,5
|
|
20240912,125100,60128410,6840,6840,6840,6840,0
|
|
20240912,125000,60128410,6840,6840,6840,6840,0
|
|
20240912,124900,60128410,6840,6840,6840,6840,2
|
|
20240912,124800,60114730,6840,6840,6840,6840,0
|
|
20240912,124700,60114730,6840,6840,6840,6840,0
|
|
20240912,124600,60114730,6840,6840,6840,6840,0
|
|
20240912,124500,60114730,6840,6840,6840,6840,0
|
|
20240912,124400,60114730,6840,6840,6840,6840,0
|
|
20240912,124300,60114730,6840,6840,6840,6840,0
|
|
20240912,124200,60114730,6840,6840,6840,6840,0
|
|
20240912,124100,60114730,6840,6840,6840,6840,0
|
|
20240912,124000,60114730,6840,6840,6840,6840,0
|
|
20240912,123900,60114730,6840,6840,6840,6840,1
|
|
20240912,123800,60107890,6840,6840,6840,6840,0
|
|
20240912,123700,60107890,6840,6840,6840,6840,0
|
|
20240912,123600,60107890,6840,6840,6840,6840,0
|
|
20240912,123500,60107890,6840,6840,6840,6840,0
|
|
20240912,123400,60107890,6840,6840,6840,6840,10
|
|
20240912,123300,60039490,6840,6840,6840,6840,0
|
|
20240912,123200,60039490,6840,6840,6840,6840,0
|
|
20240912,123100,60039490,6840,6840,6840,6840,0
|
|
20240912,123000,60039490,6840,6840,6840,6840,0
|
|
20240912,122900,60039490,6840,6840,6840,6840,0
|
|
20240912,122800,60039490,6840,6840,6840,6840,2
|
|
20240912,122700,60025810,6840,6840,6840,6840,0
|
|
20240912,122600,60025810,6840,6840,6840,6840,0
|
|
20240912,122500,60025810,6840,6840,6840,6840,0
|
|
20240912,122400,60025810,6840,6840,6840,6840,0
|
|
20240912,122300,60025810,6840,6840,6840,6840,33
|
|
20240912,122200,59800090,6830,6830,6830,6830,0
|
|
20240912,122100,59800090,6830,6830,6830,6830,0
|
|
20240912,122000,59800090,6830,6830,6830,6830,0
|
|
20240912,121900,59800090,6830,6830,6830,6830,0
|
|
20240912,121800,59800090,6830,6830,6830,6830,0
|
|
20240912,121700,59800090,6830,6830,6830,6830,0
|
|
20240912,121600,59800090,6830,6830,6830,6830,0
|
|
20240912,121500,59800090,6830,6830,6830,6830,54
|
|
20240912,121400,59431270,6840,6840,6840,6840,0
|
|
20240912,121300,59431270,6840,6840,6840,6840,0
|
|
20240912,121200,59431270,6840,6840,6840,6840,1
|
|
20240912,121100,59424430,6840,6840,6840,6840,0
|
|
20240912,121000,59424430,6840,6840,6840,6840,0
|
|
20240912,120900,59424430,6840,6840,6840,6840,0
|
|
20240912,120800,59424430,6840,6840,6840,6840,0
|
|
20240912,120700,59424430,6840,6840,6840,6840,0
|
|
20240912,120600,59424430,6840,6840,6840,6840,0
|
|
20240912,120500,59424430,6840,6840,6840,6840,0
|
|
20240912,120400,59424430,6840,6840,6840,6840,0
|
|
20240912,120300,59424430,6840,6840,6840,6840,1
|
|
20240912,120200,59417590,6840,6840,6840,6840,0
|
|
20240912,120100,59417590,6840,6840,6840,6840,1
|
|
20240912,120000,59410750,6840,6840,6840,6840,0
|
|
20240912,115900,59410750,6840,6840,6840,6840,0
|
|
20240912,115800,59410750,6840,6840,6840,6840,0
|
|
20240912,115700,59410750,6840,6840,6840,6840,0
|
|
20240912,115600,59410750,6840,6840,6840,6840,0
|
|
20240912,115500,59410750,6840,6840,6840,6840,1
|
|
20240912,115400,59403910,6840,6840,6840,6840,0
|
|
20240912,115300,59403910,6840,6840,6840,6840,0
|
|
20240912,115200,59403910,6840,6840,6840,6840,0
|
|
20240912,115100,59403910,6840,6840,6840,6840,0
|
|
20240912,115000,59403910,6840,6840,6840,6840,0
|
|
20240912,114900,59403910,6840,6840,6840,6840,0
|
|
20240912,114800,59403910,6840,6840,6840,6840,1
|
|
20240912,114700,59397070,6830,6830,6830,6830,671
|
|
20240912,114600,54814140,6830,6830,6830,6830,0
|
|
20240912,114500,54814140,6830,6830,6830,6830,0
|
|
20240912,114400,54814140,6830,6830,6830,6830,0
|
|
20240912,114300,54814140,6830,6830,6830,6830,0
|
|
20240912,114200,54814140,6830,6830,6830,6830,0
|
|
20240912,114100,54814140,6830,6830,6830,6830,0
|
|
20240912,114000,54814140,6830,6830,6830,6830,0
|
|
20240912,113900,54814140,6830,6830,6830,6830,0
|
|
20240912,113800,54814140,6830,6830,6830,6830,0
|
|
20240912,113700,54814140,6830,6830,6830,6830,0
|
|
20240912,113600,54814140,6830,6830,6830,6830,1
|
|
20240912,113500,54807310,6830,6830,6830,6830,0
|
|
20240912,113400,54807310,6830,6830,6830,6830,0
|
|
20240912,113300,54807310,6830,6830,6830,6830,1
|
|
20240912,113200,54800480,6830,6830,6830,6830,0
|
|
20240912,113100,54800480,6830,6830,6830,6830,0
|
|
20240912,113000,54800480,6830,6830,6830,6830,0
|
|
20240912,112900,54800480,6830,6830,6830,6830,0
|
|
20240912,112800,54800480,6830,6830,6830,6830,0
|
|
20240912,112700,54800480,6830,6830,6830,6830,0
|
|
20240912,112600,54800480,6830,6830,6830,6830,0
|
|
20240912,112500,54800480,6830,6830,6830,6830,0
|
|
20240912,112400,54800480,6830,6820,6830,6820,254
|
|
20240912,112300,53068190,6820,6820,6820,6820,0
|
|
20240912,112200,53068190,6820,6820,6820,6820,0
|
|
20240912,112100,53068190,6820,6820,6820,6820,0
|
|
20240912,112000,53068190,6820,6820,6820,6820,4
|
|
20240912,111900,53040910,6820,6820,6820,6820,0
|
|
20240912,111800,53040910,6820,6820,6820,6820,0
|
|
20240912,111700,53040910,6820,6820,6820,6820,0
|
|
20240912,111600,53040910,6820,6820,6820,6820,1
|
|
20240912,111500,53034090,6820,6820,6820,6820,0
|
|
20240912,111400,53034090,6820,6820,6820,6820,0
|
|
20240912,111300,53034090,6820,6820,6820,6820,0
|
|
20240912,111200,53034090,6820,6820,6820,6820,0
|
|
20240912,111100,53034090,6820,6820,6820,6820,0
|
|
20240912,111000,53034090,6820,6820,6820,6820,0
|
|
20240912,110900,53034090,6820,6820,6820,6820,10
|
|
20240912,110800,52965890,6820,6820,6820,6820,0
|
|
20240912,110700,52965890,6820,6820,6820,6820,3
|
|
20240912,110600,52945430,6820,6820,6820,6820,0
|
|
20240912,110500,52945430,6820,6820,6820,6820,0
|
|
20240912,110400,52945430,6820,6820,6820,6820,0
|
|
20240912,110300,52945430,6820,6820,6820,6820,0
|
|
20240912,110200,52945430,6820,6820,6820,6820,0
|
|
20240912,110100,52945430,6820,6820,6820,6820,1
|
|
20240912,110000,52938610,6820,6820,6820,6820,1
|
|
20240912,105900,52931790,6820,6820,6820,6820,0
|
|
20240912,105800,52931790,6820,6820,6820,6820,0
|
|
20240912,105700,52931790,6820,6820,6820,6820,0
|
|
20240912,105600,52931790,6820,6820,6820,6820,14
|
|
20240912,105500,52836310,6820,6820,6820,6820,0
|
|
20240912,105400,52836310,6820,6820,6820,6820,0
|
|
20240912,105300,52836310,6820,6820,6820,6820,0
|
|
20240912,105200,52836310,6820,6820,6820,6820,0
|
|
20240912,105100,52836310,6820,6820,6820,6820,1
|
|
20240912,105000,52829490,6820,6820,6820,6820,0
|
|
20240912,104900,52829490,6820,6820,6820,6820,0
|
|
20240912,104800,52829490,6820,6820,6820,6820,1
|
|
20240912,104700,52822670,6820,6820,6820,6820,0
|
|
20240912,104600,52822670,6820,6820,6820,6820,0
|
|
20240912,104500,52822670,6820,6820,6820,6820,1
|
|
20240912,104400,52815850,6820,6820,6820,6820,0
|
|
20240912,104300,52815850,6820,6820,6820,6820,80
|
|
20240912,104200,52270250,6830,6830,6830,6830,0
|
|
20240912,104100,52270250,6830,6830,6830,6830,0
|
|
20240912,104000,52270250,6830,6830,6830,6830,0
|
|
20240912,103900,52270250,6830,6830,6830,6830,1
|
|
20240912,103800,52263420,6820,6820,6820,6820,9
|
|
20240912,103700,52202040,6830,6830,6830,6830,0
|
|
20240912,103600,52202040,6830,6830,6830,6830,0
|
|
20240912,103500,52202040,6830,6830,6830,6830,0
|
|
20240912,103400,52202040,6830,6830,6830,6830,0
|
|
20240912,103300,52202040,6830,6830,6830,6830,0
|
|
20240912,103200,52202040,6830,6830,6830,6830,99
|
|
20240912,103100,51525870,6830,6830,6830,6830,1
|
|
20240912,103000,51519040,6820,6820,6820,6820,0
|
|
20240912,102900,51519040,6820,6820,6820,6820,4
|
|
20240912,102800,51491760,6830,6830,6830,6830,0
|
|
20240912,102700,51491760,6830,6830,6830,6830,0
|
|
20240912,102600,51491760,6830,6830,6830,6830,0
|
|
20240912,102500,51491760,6830,6830,6830,6830,2
|
|
20240912,102400,51478100,6830,6820,6830,6820,52
|
|
20240912,102300,51123450,6820,6850,6850,6820,3502
|
|
20240912,102200,27207450,6880,6880,6880,6880,0
|
|
20240912,102100,27207450,6880,6880,6880,6880,0
|
|
20240912,102000,27207450,6880,6880,6880,6880,0
|
|
20240912,101900,27207450,6880,6880,6880,6880,0
|
|
20240912,101800,27207450,6880,6880,6880,6880,0
|
|
20240912,101700,27207450,6880,6880,6880,6880,0
|
|
20240912,101600,27207450,6880,6880,6880,6880,0
|
|
20240912,101500,27207450,6880,6880,6880,6880,0
|
|
20240912,101400,27207450,6880,6880,6880,6880,0
|
|
20240912,101300,27207450,6880,6880,6880,6880,0
|
|
20240912,101200,27207450,6880,6880,6880,6880,0
|
|
20240912,101100,27207450,6880,6880,6880,6880,0
|
|
20240912,101000,27207450,6880,6880,6880,6880,0
|
|
20240912,100900,27207450,6880,6880,6880,6880,0
|
|
20240912,100800,27207450,6880,6880,6880,6880,0
|
|
20240912,100700,27207450,6880,6880,6880,6880,0
|
|
20240912,100600,27207450,6880,6880,6880,6880,0
|
|
20240912,100500,27207450,6880,6880,6880,6880,0
|
|
20240912,100400,27207450,6880,6880,6880,6880,0
|
|
20240912,100300,27207450,6880,6880,6880,6880,0
|
|
20240912,100200,27207450,6880,6870,6880,6870,3
|
|
20240912,100100,27186830,6870,6870,6870,6870,0
|
|
20240912,100000,27186830,6870,6870,6870,6870,0
|
|
20240912,095900,27186830,6870,6870,6870,6870,0
|
|
20240912,095800,27186830,6870,6870,6870,6870,0
|
|
20240912,095700,27186830,6870,6870,6870,6870,0
|
|
20240912,095600,27186830,6870,6870,6870,6870,0
|
|
20240912,095500,27186830,6870,6870,6870,6870,0
|
|
20240912,095400,27186830,6870,6900,6900,6860,1311
|
|
20240912,095300,18155600,6930,6930,6930,6930,0
|
|
20240912,095200,18155600,6930,6930,6930,6930,0
|
|
20240912,095100,18155600,6930,6930,6930,6930,0
|
|
20240912,095000,18155600,6930,6930,6930,6930,0
|
|
20240912,094900,18155600,6930,6930,6930,6930,0
|
|
20240912,094800,18155600,6930,6930,6930,6930,20
|
|
20240912,094700,18017000,6930,6930,6930,6930,30
|
|
20240912,094600,17809100,6930,6930,6930,6930,0
|
|
20240912,094500,17809100,6930,6930,6930,6930,0
|
|
20240912,094400,17809100,6930,6900,6930,6900,24
|
|
20240912,094300,17643470,6900,6900,6900,6900,0
|
|
20240912,094200,17643470,6900,6900,6900,6900,0
|
|
20240912,094100,17643470,6900,6900,6900,6900,0
|
|
20240912,094000,17643470,6900,6900,6900,6900,0
|
|
20240912,093900,17643470,6900,6900,6900,6900,0
|
|
20240912,093800,17643470,6900,6900,6900,6900,0
|
|
20240912,093700,17643470,6900,6900,6900,6900,0
|
|
20240912,093600,17643470,6900,6900,6900,6900,0
|
|
20240912,093500,17643470,6900,6900,6900,6900,0
|
|
20240912,093400,17643470,6900,6900,6900,6900,0
|
|
20240912,093300,17643470,6900,6900,6900,6900,0
|
|
20240912,093200,17643470,6900,6900,6900,6900,0
|
|
20240912,093100,17643470,6900,6900,6900,6900,1
|
|
20240912,093000,17636570,6900,6840,6900,6840,1972
|
|
20240912,092900,4112730,6850,6850,6850,6850,0
|
|
20240912,092800,4112730,6850,6850,6850,6850,0
|
|
20240912,092700,4112730,6850,6850,6850,6850,0
|
|
20240912,092600,4112730,6850,6840,6850,6840,2
|
|
20240912,092500,4099040,6840,6840,6840,6840,5
|
|
20240912,092400,4064840,6830,6830,6830,6830,0
|
|
20240912,092300,4064840,6830,6830,6830,6830,0
|
|
20240912,092200,4064840,6830,6830,6830,6830,12
|
|
20240912,092100,3982880,6830,6830,6830,6830,86
|
|
20240912,092000,3395500,6840,6840,6840,6840,0
|
|
20240912,091900,3395500,6840,6840,6840,6840,2
|
|
20240912,091800,3381820,6840,6840,6840,6840,0
|
|
20240912,091700,3381820,6840,6840,6840,6840,2
|
|
20240912,091600,3368140,6840,6840,6840,6840,0
|
|
20240912,091500,3368140,6840,6840,6840,6840,0
|
|
20240912,091400,3368140,6840,6840,6840,6840,0
|
|
20240912,091300,3368140,6840,6840,6840,6840,2
|
|
20240912,091200,3354460,6850,6850,6850,6850,0
|
|
20240912,091100,3354460,6850,6850,6850,6850,2
|
|
20240912,091000,3340760,6860,6860,6860,6860,0
|
|
20240912,090900,3340760,6860,6860,6860,6860,1
|
|
20240912,090800,3333900,6860,6860,6860,6860,0
|
|
20240912,090700,3333900,6860,6860,6860,6860,0
|
|
20240912,090600,3333900,6860,6860,6860,6860,0
|
|
20240912,090500,3333900,6860,6860,6860,6860,0
|
|
20240912,090400,3333900,6860,6860,6860,6860,0
|
|
20240912,090300,3333900,6860,6860,6860,6860,480
|
|
20240912,090200,41100,6850,6850,6850,6850,0
|
|
20240912,090100,41100,6850,6850,6850,6850,0
|
|
20240912,090000,41100,6850,6850,6850,6850,6
|