618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191500,100992000,6410,6410,6410,6410,2
|
|
20240912,191400,100992000,6410,6410,6410,6410,0
|
|
20240912,191300,100992000,6410,6410,6410,6410,0
|
|
20240912,191200,100992000,6410,6410,6410,6410,0
|
|
20240912,191100,100992000,6410,6410,6410,6410,0
|
|
20240912,191000,100992000,6410,6410,6410,6410,0
|
|
20240912,190900,100992000,6410,6410,6410,6410,0
|
|
20240912,190800,100992000,6410,6410,6410,6410,0
|
|
20240912,190700,100992000,6410,6410,6410,6410,0
|
|
20240912,190600,100992000,6410,6410,6410,6410,0
|
|
20240912,190500,100992000,6410,6410,6410,6410,0
|
|
20240912,190400,100992000,6410,6410,6410,6410,0
|
|
20240912,190300,100992000,6410,6410,6410,6410,0
|
|
20240912,190200,100992000,6410,6410,6410,6410,0
|
|
20240912,190100,100992000,6410,6410,6410,6410,0
|
|
20240912,190000,100992000,6410,6410,6410,6410,0
|
|
20240912,185900,100992000,6410,6410,6410,6410,0
|
|
20240912,185800,100992000,6410,6410,6410,6410,0
|
|
20240912,185700,100992000,6410,6410,6410,6410,0
|
|
20240912,185600,100992000,6410,6410,6410,6410,0
|
|
20240912,185500,100992000,6410,6410,6410,6410,0
|
|
20240912,185400,100992000,6410,6410,6410,6410,0
|
|
20240912,185300,100992000,6410,6410,6410,6410,0
|
|
20240912,185200,100992000,6410,6410,6410,6410,0
|
|
20240912,185100,100992000,6410,6410,6410,6410,0
|
|
20240912,185000,100992000,6410,6410,6410,6410,0
|
|
20240912,184900,100992000,6410,6410,6410,6410,0
|
|
20240912,184800,100992000,6410,6410,6410,6410,0
|
|
20240912,184700,100992000,6410,6410,6410,6410,0
|
|
20240912,184600,100992000,6410,6410,6410,6410,0
|
|
20240912,184500,100992000,6410,6410,6410,6410,2
|
|
20240912,184400,100992000,6410,6410,6410,6410,0
|
|
20240912,184300,100992000,6410,6410,6410,6410,0
|
|
20240912,184200,100992000,6410,6410,6410,6410,0
|
|
20240912,184100,100992000,6410,6410,6410,6410,0
|
|
20240912,184000,100992000,6410,6410,6410,6410,0
|
|
20240912,183900,100992000,6410,6410,6410,6410,0
|
|
20240912,183800,100992000,6410,6410,6410,6410,0
|
|
20240912,183700,100992000,6410,6410,6410,6410,0
|
|
20240912,183600,100992000,6410,6410,6410,6410,0
|
|
20240912,183500,100992000,6410,6410,6410,6410,0
|
|
20240912,183400,100992000,6410,6410,6410,6410,0
|
|
20240912,183300,100992000,6410,6410,6410,6410,0
|
|
20240912,183200,100992000,6410,6410,6410,6410,0
|
|
20240912,183100,100992000,6410,6410,6410,6410,0
|
|
20240912,183000,100992000,6410,6410,6410,6410,0
|
|
20240912,182900,100992000,6410,6410,6410,6410,0
|
|
20240912,182800,100992000,6410,6410,6410,6410,0
|
|
20240912,182700,100992000,6410,6410,6410,6410,0
|
|
20240912,182600,100992000,6410,6410,6410,6410,0
|
|
20240912,182500,100992000,6410,6410,6410,6410,0
|
|
20240912,182400,100992000,6410,6410,6410,6410,0
|
|
20240912,182300,100992000,6410,6410,6410,6410,0
|
|
20240912,182200,100992000,6410,6410,6410,6410,0
|
|
20240912,182100,100992000,6410,6410,6410,6410,0
|
|
20240912,182000,100992000,6410,6410,6410,6410,0
|
|
20240912,181900,100992000,6410,6410,6410,6410,0
|
|
20240912,181800,100992000,6410,6410,6410,6410,0
|
|
20240912,181700,100992000,6410,6410,6410,6410,0
|
|
20240912,181600,100992000,6410,6410,6410,6410,0
|
|
20240912,181500,100992000,6410,6410,6410,6410,2
|
|
20240912,181400,100992000,6410,6410,6410,6410,0
|
|
20240912,181300,100992000,6410,6410,6410,6410,0
|
|
20240912,181200,100992000,6410,6410,6410,6410,0
|
|
20240912,181100,100992000,6410,6410,6410,6410,0
|
|
20240912,181000,100992000,6410,6410,6410,6410,0
|
|
20240912,180900,100992000,6410,6410,6410,6410,0
|
|
20240912,180800,100992000,6410,6410,6410,6410,0
|
|
20240912,180700,100992000,6410,6410,6410,6410,0
|
|
20240912,180600,100992000,6410,6410,6410,6410,0
|
|
20240912,180500,100992000,6410,6410,6410,6410,0
|
|
20240912,180400,100992000,6410,6410,6410,6410,0
|
|
20240912,180300,100992000,6410,6410,6410,6410,0
|
|
20240912,180200,100992000,6410,6410,6410,6410,0
|
|
20240912,180100,100992000,6410,6410,6410,6410,0
|
|
20240912,180000,100992000,6410,6410,6410,6410,0
|
|
20240912,175900,100992000,6410,6410,6410,6410,0
|
|
20240912,175800,100992000,6410,6410,6410,6410,0
|
|
20240912,175700,100992000,6410,6410,6410,6410,0
|
|
20240912,175600,100992000,6410,6410,6410,6410,0
|
|
20240912,175500,100992000,6410,6410,6410,6410,0
|
|
20240912,175400,100992000,6410,6410,6410,6410,0
|
|
20240912,175300,100992000,6410,6410,6410,6410,0
|
|
20240912,175200,100992000,6410,6410,6410,6410,0
|
|
20240912,175100,100992000,6410,6410,6410,6410,0
|
|
20240912,175000,100992000,6410,6410,6410,6410,0
|
|
20240912,174900,100992000,6410,6410,6410,6410,0
|
|
20240912,174800,100992000,6410,6410,6410,6410,0
|
|
20240912,174700,100992000,6410,6410,6410,6410,0
|
|
20240912,174600,100992000,6410,6410,6410,6410,0
|
|
20240912,174500,100992000,6410,6410,6410,6410,2
|
|
20240912,174400,100992000,6410,6410,6410,6410,0
|
|
20240912,174300,100992000,6410,6410,6410,6410,0
|
|
20240912,174200,100992000,6410,6410,6410,6410,0
|
|
20240912,174100,100992000,6410,6410,6410,6410,0
|
|
20240912,174000,100992000,6410,6410,6410,6410,0
|
|
20240912,173900,100992000,6410,6410,6410,6410,0
|
|
20240912,173800,100992000,6410,6410,6410,6410,0
|
|
20240912,173700,100992000,6410,6410,6410,6410,0
|
|
20240912,173600,100992000,6410,6410,6410,6410,0
|
|
20240912,173500,100992000,6410,6410,6410,6410,0
|
|
20240912,173400,100992000,6410,6410,6410,6410,0
|
|
20240912,173300,100992000,6410,6410,6410,6410,0
|
|
20240912,173200,100992000,6410,6410,6410,6410,0
|
|
20240912,173100,100992000,6410,6410,6410,6410,0
|
|
20240912,173000,100992000,6410,6410,6410,6410,0
|
|
20240912,172900,100992000,6410,6410,6410,6410,0
|
|
20240912,172800,100992000,6410,6410,6410,6410,0
|
|
20240912,172700,100992000,6410,6410,6410,6410,0
|
|
20240912,172600,100992000,6410,6410,6410,6410,0
|
|
20240912,172500,100992000,6410,6410,6410,6410,0
|
|
20240912,172400,100992000,6410,6410,6410,6410,0
|
|
20240912,172300,100992000,6410,6410,6410,6410,0
|
|
20240912,172200,100992000,6410,6410,6410,6410,0
|
|
20240912,172100,100992000,6410,6410,6410,6410,0
|
|
20240912,172000,100992000,6410,6410,6410,6410,0
|
|
20240912,171900,100992000,6410,6410,6410,6410,0
|
|
20240912,171800,100992000,6410,6410,6410,6410,0
|
|
20240912,171700,100992000,6410,6410,6410,6410,0
|
|
20240912,171600,100992000,6410,6410,6410,6410,0
|
|
20240912,171500,100992000,6410,6410,6410,6410,2
|
|
20240912,171400,100992000,6410,6410,6410,6410,0
|
|
20240912,171300,100992000,6410,6410,6410,6410,0
|
|
20240912,171200,100992000,6410,6410,6410,6410,0
|
|
20240912,171100,100992000,6410,6410,6410,6410,0
|
|
20240912,171000,100992000,6410,6410,6410,6410,0
|
|
20240912,170900,100992000,6410,6410,6410,6410,0
|
|
20240912,170800,100992000,6410,6410,6410,6410,0
|
|
20240912,170700,100992000,6410,6410,6410,6410,0
|
|
20240912,170600,100992000,6410,6410,6410,6410,0
|
|
20240912,170500,100992000,6410,6410,6410,6410,0
|
|
20240912,170400,100992000,6410,6410,6410,6410,0
|
|
20240912,170300,100992000,6410,6410,6410,6410,0
|
|
20240912,170200,100992000,6410,6410,6410,6410,0
|
|
20240912,170100,100992000,6410,6410,6410,6410,0
|
|
20240912,170000,100992000,6410,6410,6410,6410,0
|
|
20240912,165900,100992000,6410,6410,6410,6410,0
|
|
20240912,165800,100992000,6410,6410,6410,6410,0
|
|
20240912,165700,100992000,6410,6410,6410,6410,0
|
|
20240912,165600,100992000,6410,6410,6410,6410,0
|
|
20240912,165500,100992000,6410,6410,6410,6410,0
|
|
20240912,165400,100992000,6410,6410,6410,6410,0
|
|
20240912,165300,100992000,6410,6410,6410,6410,0
|
|
20240912,165200,100992000,6410,6410,6410,6410,0
|
|
20240912,165100,100992000,6410,6410,6410,6410,0
|
|
20240912,165000,100992000,6410,6410,6410,6410,0
|
|
20240912,164900,100992000,6410,6410,6410,6410,0
|
|
20240912,164800,100992000,6410,6410,6410,6410,0
|
|
20240912,164700,100992000,6410,6410,6410,6410,0
|
|
20240912,164600,100992000,6410,6410,6410,6410,0
|
|
20240912,164500,100992000,6410,6410,6410,6410,2
|
|
20240912,164400,100992000,6410,6410,6410,6410,0
|
|
20240912,164300,100992000,6410,6410,6410,6410,0
|
|
20240912,164200,100992000,6410,6410,6410,6410,0
|
|
20240912,164100,100992000,6410,6410,6410,6410,0
|
|
20240912,164000,100992000,6410,6410,6410,6410,0
|
|
20240912,163900,100992000,6410,6410,6410,6410,0
|
|
20240912,163800,100992000,6410,6410,6410,6410,0
|
|
20240912,163700,100992000,6410,6410,6410,6410,0
|
|
20240912,163600,100992000,6410,6410,6410,6410,0
|
|
20240912,163500,100992000,6410,6410,6410,6410,0
|
|
20240912,163400,100992000,6410,6410,6410,6410,0
|
|
20240912,163300,100992000,6410,6410,6410,6410,0
|
|
20240912,163200,100992000,6410,6410,6410,6410,0
|
|
20240912,163100,100992000,6410,6410,6410,6410,0
|
|
20240912,163000,100992000,6410,6410,6410,6410,0
|
|
20240912,162900,100992000,6410,6410,6410,6410,0
|
|
20240912,162800,100992000,6410,6410,6410,6410,0
|
|
20240912,162700,100992000,6410,6410,6410,6410,0
|
|
20240912,162600,100992000,6410,6410,6410,6410,0
|
|
20240912,162500,100992000,6410,6410,6410,6410,0
|
|
20240912,162400,100992000,6410,6410,6410,6410,0
|
|
20240912,162300,100992000,6410,6410,6410,6410,0
|
|
20240912,162200,100992000,6410,6410,6410,6410,0
|
|
20240912,162100,100992000,6410,6410,6410,6410,0
|
|
20240912,162000,100992000,6410,6410,6410,6410,0
|
|
20240912,161900,100992000,6410,6410,6410,6410,0
|
|
20240912,161800,100992000,6410,6410,6410,6410,0
|
|
20240912,161700,100992000,6410,6410,6410,6410,0
|
|
20240912,161600,100992000,6410,6410,6410,6410,0
|
|
20240912,161500,100992000,6410,6410,6410,6410,2
|
|
20240912,161400,100992000,6410,6410,6410,6410,0
|
|
20240912,161300,100992000,6410,6410,6410,6410,0
|
|
20240912,161200,100992000,6410,6410,6410,6410,0
|
|
20240912,161100,100992000,6410,6410,6410,6410,0
|
|
20240912,161000,100992000,6410,6410,6410,6410,0
|
|
20240912,160900,100992000,6410,6410,6410,6410,0
|
|
20240912,160800,100992000,6410,6410,6410,6410,0
|
|
20240912,160700,100992000,6410,6410,6410,6410,0
|
|
20240912,160600,100992000,6410,6410,6410,6410,0
|
|
20240912,160500,100992000,6410,6410,6410,6410,0
|
|
20240912,160400,100992000,6410,6410,6410,6410,0
|
|
20240912,160300,100992000,6410,6410,6410,6410,0
|
|
20240912,160200,100992000,6410,6410,6410,6410,0
|
|
20240912,160100,100992000,6410,6410,6410,6410,0
|
|
20240912,160000,100992000,6410,6410,6410,6410,0
|
|
20240912,155900,100992000,6410,6410,6410,6410,0
|
|
20240912,155800,100992000,6410,6410,6410,6410,0
|
|
20240912,155700,100992000,6410,6410,6410,6410,0
|
|
20240912,155600,100992000,6410,6410,6410,6410,0
|
|
20240912,155500,100992000,6410,6410,6410,6410,0
|
|
20240912,155400,100992000,6410,6410,6410,6410,0
|
|
20240912,155300,100992000,6410,6410,6410,6410,0
|
|
20240912,155200,100992000,6410,6410,6410,6410,0
|
|
20240912,155100,100992000,6410,6410,6410,6410,0
|
|
20240912,155000,100992000,6410,6410,6410,6410,0
|
|
20240912,154900,100992000,6410,6410,6410,6410,0
|
|
20240912,154800,100992000,6410,6410,6410,6410,0
|
|
20240912,154700,100992000,6410,6410,6410,6410,0
|
|
20240912,154600,100992000,6410,6410,6410,6410,0
|
|
20240912,154500,100992000,6410,6410,6410,6410,2
|
|
20240912,154400,100992000,6410,6410,6410,6410,0
|
|
20240912,154300,100992000,6410,6410,6410,6410,0
|
|
20240912,154200,100992000,6410,6410,6410,6410,0
|
|
20240912,154100,100992000,6410,6410,6410,6410,0
|
|
20240912,154000,100992000,6410,6410,6410,6410,0
|
|
20240912,153900,100992000,6410,6410,6410,6410,0
|
|
20240912,153800,100992000,6410,6410,6410,6410,0
|
|
20240912,153700,100992000,6410,6410,6410,6410,0
|
|
20240912,153600,100992000,6410,6410,6410,6410,0
|
|
20240912,153500,100992000,6410,6410,6410,6410,0
|
|
20240912,153400,100992000,6410,6410,6410,6410,0
|
|
20240912,153300,100992000,6410,6410,6410,6410,0
|
|
20240912,153200,100992000,6410,6410,6410,6410,0
|
|
20240912,153100,100992000,6410,6410,6410,6410,0
|
|
20240912,153000,100992000,6410,6410,6410,6410,2
|
|
20240912,152900,100979180,6410,6410,6410,6410,0
|
|
20240912,152800,100979180,6410,6410,6410,6410,0
|
|
20240912,152700,100979180,6410,6410,6410,6410,0
|
|
20240912,152600,100979180,6410,6410,6410,6410,0
|
|
20240912,152500,100979180,6410,6410,6410,6410,0
|
|
20240912,152400,100979180,6410,6410,6410,6410,0
|
|
20240912,152300,100979180,6410,6410,6410,6410,0
|
|
20240912,152200,100979180,6410,6410,6410,6410,0
|
|
20240912,152100,100979180,6410,6410,6410,6410,0
|
|
20240912,152000,100979180,6410,6410,6410,6410,0
|
|
20240912,151900,100979180,6410,6410,6410,6410,3
|
|
20240912,151800,100959950,6410,6410,6410,6410,0
|
|
20240912,151700,100959950,6410,6410,6410,6410,4
|
|
20240912,151600,100934310,6410,6410,6410,6410,0
|
|
20240912,151500,100934310,6410,6410,6410,6410,0
|
|
20240912,151400,100934310,6410,6410,6410,6410,8
|
|
20240912,151300,100883030,6380,6380,6380,6380,200
|
|
20240912,151200,99607030,6410,6410,6410,6410,0
|
|
20240912,151100,99607030,6410,6410,6410,6410,0
|
|
20240912,151000,99607030,6410,6410,6410,6410,1
|
|
20240912,150900,99600620,6410,6380,6410,6380,452
|
|
20240912,150800,96713860,6390,6390,6390,6390,0
|
|
20240912,150700,96713860,6390,6390,6390,6390,0
|
|
20240912,150600,96713860,6390,6400,6400,6390,55
|
|
20240912,150500,96362010,6400,6400,6400,6400,20
|
|
20240912,150400,96234010,6410,6410,6410,6410,0
|
|
20240912,150300,96234010,6410,6410,6410,6410,0
|
|
20240912,150200,96234010,6410,6410,6410,6410,0
|
|
20240912,150100,96234010,6410,6410,6410,6410,1
|
|
20240912,150000,96227600,6390,6390,6390,6390,1
|
|
20240912,145900,96221210,6410,6410,6410,6410,0
|
|
20240912,145800,96221210,6410,6410,6410,6410,0
|
|
20240912,145700,96221210,6410,6410,6410,6410,0
|
|
20240912,145600,96221210,6410,6410,6410,6410,2
|
|
20240912,145500,96208390,6410,6410,6410,6410,300
|
|
20240912,145400,94285390,6410,6410,6410,6410,0
|
|
20240912,145300,94285390,6410,6410,6410,6410,0
|
|
20240912,145200,94285390,6410,6410,6410,6410,331
|
|
20240912,145100,92163680,6410,6400,6410,6400,304
|
|
20240912,145000,90215230,6390,6390,6390,6390,0
|
|
20240912,144900,90215230,6390,6390,6390,6390,0
|
|
20240912,144800,90215230,6390,6390,6390,6390,0
|
|
20240912,144700,90215230,6390,6390,6390,6390,0
|
|
20240912,144600,90215230,6390,6390,6390,6390,0
|
|
20240912,144500,90215230,6390,6390,6390,6390,0
|
|
20240912,144400,90215230,6390,6390,6390,6390,0
|
|
20240912,144300,90215230,6390,6390,6390,6390,0
|
|
20240912,144200,90215230,6390,6390,6390,6390,0
|
|
20240912,144100,90215230,6390,6390,6390,6390,0
|
|
20240912,144000,90215230,6390,6400,6400,6390,5
|
|
20240912,143900,90183270,6400,6400,6400,6400,0
|
|
20240912,143800,90183270,6400,6400,6400,6400,0
|
|
20240912,143700,90183270,6400,6400,6400,6400,0
|
|
20240912,143600,90183270,6400,6400,6400,6400,0
|
|
20240912,143500,90183270,6400,6400,6400,6400,0
|
|
20240912,143400,90183270,6400,6400,6400,6400,2
|
|
20240912,143300,90170470,6400,6400,6400,6400,0
|
|
20240912,143200,90170470,6400,6400,6400,6400,9
|
|
20240912,143100,90112870,6400,6400,6400,6400,0
|
|
20240912,143000,90112870,6400,6400,6400,6400,200
|
|
20240912,142900,88832870,6400,6400,6400,6400,139
|
|
20240912,142800,87943270,6400,6400,6400,6400,0
|
|
20240912,142700,87943270,6400,6400,6400,6400,0
|
|
20240912,142600,87943270,6400,6400,6400,6400,0
|
|
20240912,142500,87943270,6400,6390,6400,6390,115
|
|
20240912,142400,87208320,6390,6390,6390,6390,5904
|
|
20240912,142300,49481760,6410,6390,6410,6390,1016
|
|
20240912,142200,42979290,6390,6390,6390,6390,3
|
|
20240912,142100,42960120,6390,6390,6390,6390,0
|
|
20240912,142000,42960120,6390,6390,6390,6390,0
|
|
20240912,141900,42960120,6390,6390,6390,6390,0
|
|
20240912,141800,42960120,6390,6390,6390,6390,0
|
|
20240912,141700,42960120,6390,6390,6390,6390,0
|
|
20240912,141600,42960120,6390,6390,6390,6390,0
|
|
20240912,141500,42960120,6390,6390,6390,6390,0
|
|
20240912,141400,42960120,6390,6390,6390,6390,0
|
|
20240912,141300,42960120,6390,6390,6390,6390,0
|
|
20240912,141200,42960120,6390,6390,6390,6390,0
|
|
20240912,141100,42960120,6390,6390,6390,6390,0
|
|
20240912,141000,42960120,6390,6390,6390,6390,0
|
|
20240912,140900,42960120,6390,6390,6390,6390,0
|
|
20240912,140800,42960120,6390,6390,6390,6390,0
|
|
20240912,140700,42960120,6390,6390,6390,6390,0
|
|
20240912,140600,42960120,6390,6390,6390,6390,0
|
|
20240912,140500,42960120,6390,6390,6390,6390,0
|
|
20240912,140400,42960120,6390,6390,6390,6390,0
|
|
20240912,140300,42960120,6390,6390,6390,6390,0
|
|
20240912,140200,42960120,6390,6390,6390,6390,0
|
|
20240912,140100,42960120,6390,6390,6390,6390,1
|
|
20240912,140000,42953730,6350,6350,6350,6350,0
|
|
20240912,135900,42953730,6350,6350,6350,6350,0
|
|
20240912,135800,42953730,6350,6350,6350,6350,0
|
|
20240912,135700,42953730,6350,6380,6380,6350,106
|
|
20240912,135600,42279480,6390,6390,6390,6390,12
|
|
20240912,135500,42202800,6380,6380,6380,6380,0
|
|
20240912,135400,42202800,6380,6380,6380,6380,0
|
|
20240912,135300,42202800,6380,6380,6380,6380,0
|
|
20240912,135200,42202800,6380,6380,6380,6380,0
|
|
20240912,135100,42202800,6380,6380,6380,6380,0
|
|
20240912,135000,42202800,6380,6380,6380,6380,0
|
|
20240912,134900,42202800,6380,6380,6380,6380,0
|
|
20240912,134800,42202800,6380,6380,6380,6380,0
|
|
20240912,134700,42202800,6380,6380,6380,6380,0
|
|
20240912,134600,42202800,6380,6380,6380,6380,1
|
|
20240912,134500,42196420,6390,6390,6390,6390,36
|
|
20240912,134400,41966380,6390,6390,6390,6390,0
|
|
20240912,134300,41966380,6390,6390,6390,6390,0
|
|
20240912,134200,41966380,6390,6390,6390,6390,0
|
|
20240912,134100,41966380,6390,6390,6390,6390,0
|
|
20240912,134000,41966380,6390,6390,6390,6390,0
|
|
20240912,133900,41966380,6390,6390,6390,6390,0
|
|
20240912,133800,41966380,6390,6390,6390,6390,0
|
|
20240912,133700,41966380,6390,6390,6390,6390,0
|
|
20240912,133600,41966380,6390,6390,6390,6390,0
|
|
20240912,133500,41966380,6390,6390,6390,6390,0
|
|
20240912,133400,41966380,6390,6390,6390,6390,0
|
|
20240912,133300,41966380,6390,6390,6390,6390,0
|
|
20240912,133200,41966380,6390,6390,6390,6390,0
|
|
20240912,133100,41966380,6390,6390,6390,6390,0
|
|
20240912,133000,41966380,6390,6390,6390,6390,0
|
|
20240912,132900,41966380,6390,6390,6390,6390,0
|
|
20240912,132800,41966380,6390,6390,6390,6390,0
|
|
20240912,132700,41966380,6390,6390,6390,6390,0
|
|
20240912,132600,41966380,6390,6390,6390,6390,0
|
|
20240912,132500,41966380,6390,6390,6390,6390,0
|
|
20240912,132400,41966380,6390,6390,6390,6390,0
|
|
20240912,132300,41966380,6390,6390,6390,6390,0
|
|
20240912,132200,41966380,6390,6390,6390,6390,0
|
|
20240912,132100,41966380,6390,6390,6390,6390,0
|
|
20240912,132000,41966380,6390,6390,6390,6390,0
|
|
20240912,131900,41966380,6390,6390,6390,6390,0
|
|
20240912,131800,41966380,6390,6390,6390,6390,0
|
|
20240912,131700,41966380,6390,6390,6390,6390,0
|
|
20240912,131600,41966380,6390,6390,6390,6390,0
|
|
20240912,131500,41966380,6390,6390,6390,6390,0
|
|
20240912,131400,41966380,6390,6390,6390,6390,0
|
|
20240912,131300,41966380,6390,6390,6390,6390,0
|
|
20240912,131200,41966380,6390,6380,6390,6380,38
|
|
20240912,131100,41723570,6390,6390,6390,6390,0
|
|
20240912,131000,41723570,6390,6390,6390,6390,0
|
|
20240912,130900,41723570,6390,6390,6390,6390,0
|
|
20240912,130800,41723570,6390,6390,6390,6390,0
|
|
20240912,130700,41723570,6390,6390,6390,6390,0
|
|
20240912,130600,41723570,6390,6390,6390,6390,0
|
|
20240912,130500,41723570,6390,6390,6390,6390,0
|
|
20240912,130400,41723570,6390,6390,6390,6390,0
|
|
20240912,130300,41723570,6390,6390,6390,6390,0
|
|
20240912,130200,41723570,6390,6390,6390,6390,0
|
|
20240912,130100,41723570,6390,6390,6390,6390,0
|
|
20240912,130000,41723570,6390,6390,6390,6390,0
|
|
20240912,125900,41723570,6390,6390,6390,6390,0
|
|
20240912,125800,41723570,6390,6390,6390,6390,0
|
|
20240912,125700,41723570,6390,6390,6390,6390,0
|
|
20240912,125600,41723570,6390,6390,6390,6390,0
|
|
20240912,125500,41723570,6390,6390,6390,6390,35
|
|
20240912,125400,41499920,6390,6390,6390,6390,0
|
|
20240912,125300,41499920,6390,6390,6390,6390,0
|
|
20240912,125200,41499920,6390,6390,6390,6390,0
|
|
20240912,125100,41499920,6390,6390,6390,6390,0
|
|
20240912,125000,41499920,6390,6390,6390,6390,12
|
|
20240912,124900,41423240,6340,6350,6350,6340,60
|
|
20240912,124800,41042830,6380,6380,6380,6380,0
|
|
20240912,124700,41042830,6380,6380,6380,6380,0
|
|
20240912,124600,41042830,6380,6380,6380,6380,2
|
|
20240912,124500,41030070,6380,6380,6380,6380,2
|
|
20240912,124400,41017310,6350,6350,6350,6350,0
|
|
20240912,124300,41017310,6350,6350,6350,6350,0
|
|
20240912,124200,41017310,6350,6350,6350,6350,0
|
|
20240912,124100,41017310,6350,6350,6350,6350,0
|
|
20240912,124000,41017310,6350,6350,6350,6350,63
|
|
20240912,123900,40617260,6380,6380,6380,6380,0
|
|
20240912,123800,40617260,6380,6380,6380,6380,0
|
|
20240912,123700,40617260,6380,6380,6380,6380,0
|
|
20240912,123600,40617260,6380,6380,6380,6380,0
|
|
20240912,123500,40617260,6380,6380,6380,6380,0
|
|
20240912,123400,40617260,6380,6380,6380,6380,0
|
|
20240912,123300,40617260,6380,6380,6380,6380,0
|
|
20240912,123200,40617260,6380,6380,6380,6380,0
|
|
20240912,123100,40617260,6380,6380,6380,6380,0
|
|
20240912,123000,40617260,6380,6380,6380,6380,0
|
|
20240912,122900,40617260,6380,6380,6380,6380,82
|
|
20240912,122800,40094100,6380,6380,6380,6380,0
|
|
20240912,122700,40094100,6380,6380,6380,6380,0
|
|
20240912,122600,40094100,6380,6380,6380,6380,0
|
|
20240912,122500,40094100,6380,6380,6380,6380,0
|
|
20240912,122400,40094100,6380,6380,6380,6380,0
|
|
20240912,122300,40094100,6380,6380,6380,6380,0
|
|
20240912,122200,40094100,6380,6380,6380,6380,1
|
|
20240912,122100,40087720,6390,6390,6390,6390,0
|
|
20240912,122000,40087720,6390,6390,6390,6390,0
|
|
20240912,121900,40087720,6390,6390,6390,6390,0
|
|
20240912,121800,40087720,6390,6390,6390,6390,0
|
|
20240912,121700,40087720,6390,6390,6390,6390,0
|
|
20240912,121600,40087720,6390,6390,6390,6390,0
|
|
20240912,121500,40087720,6390,6390,6390,6390,0
|
|
20240912,121400,40087720,6390,6390,6390,6390,0
|
|
20240912,121300,40087720,6390,6390,6390,6390,0
|
|
20240912,121200,40087720,6390,6390,6390,6390,0
|
|
20240912,121100,40087720,6390,6390,6390,6390,0
|
|
20240912,121000,40087720,6390,6390,6390,6390,0
|
|
20240912,120900,40087720,6390,6390,6390,6390,0
|
|
20240912,120800,40087720,6390,6390,6390,6390,0
|
|
20240912,120700,40087720,6390,6390,6390,6390,0
|
|
20240912,120600,40087720,6390,6390,6390,6390,0
|
|
20240912,120500,40087720,6390,6390,6390,6390,0
|
|
20240912,120400,40087720,6390,6380,6390,6380,21
|
|
20240912,120300,39953730,6330,6330,6330,6330,0
|
|
20240912,120200,39953730,6330,6330,6330,6330,0
|
|
20240912,120100,39953730,6330,6330,6330,6330,0
|
|
20240912,120000,39953730,6330,6330,6330,6330,0
|
|
20240912,115900,39953730,6330,6330,6330,6330,0
|
|
20240912,115800,39953730,6330,6330,6330,6330,0
|
|
20240912,115700,39953730,6330,6330,6330,6330,0
|
|
20240912,115600,39953730,6330,6330,6330,6330,0
|
|
20240912,115500,39953730,6330,6330,6330,6330,0
|
|
20240912,115400,39953730,6330,6330,6330,6330,0
|
|
20240912,115300,39953730,6330,6330,6330,6330,0
|
|
20240912,115200,39953730,6330,6360,6360,6330,600
|
|
20240912,115100,36145630,6360,6380,6380,6360,406
|
|
20240912,115000,33563150,6380,6380,6380,6380,2
|
|
20240912,114900,33550390,6380,6380,6380,6380,0
|
|
20240912,114800,33550390,6380,6380,6380,6380,2
|
|
20240912,114700,33537630,6390,6390,6390,6390,1
|
|
20240912,114600,33531240,6390,6390,6390,6390,0
|
|
20240912,114500,33531240,6390,6390,6390,6390,0
|
|
20240912,114400,33531240,6390,6380,6390,6380,21
|
|
20240912,114300,33397250,6360,6360,6360,6360,0
|
|
20240912,114200,33397250,6360,6360,6360,6360,0
|
|
20240912,114100,33397250,6360,6360,6360,6360,0
|
|
20240912,114000,33397250,6360,6360,6360,6360,0
|
|
20240912,113900,33397250,6360,6360,6360,6360,0
|
|
20240912,113800,33397250,6360,6360,6360,6360,0
|
|
20240912,113700,33397250,6360,6360,6360,6360,50
|
|
20240912,113600,33079250,6360,6360,6360,6360,335
|
|
20240912,113500,30948650,6360,6360,6360,6360,0
|
|
20240912,113400,30948650,6360,6360,6360,6360,0
|
|
20240912,113300,30948650,6360,6360,6360,6360,0
|
|
20240912,113200,30948650,6360,6360,6360,6360,0
|
|
20240912,113100,30948650,6360,6360,6360,6360,0
|
|
20240912,113000,30948650,6360,6360,6360,6360,0
|
|
20240912,112900,30948650,6360,6360,6360,6360,0
|
|
20240912,112800,30948650,6360,6360,6360,6360,0
|
|
20240912,112700,30948650,6360,6370,6370,6360,5
|
|
20240912,112600,30916840,6390,6390,6390,6390,0
|
|
20240912,112500,30916840,6390,6390,6390,6390,0
|
|
20240912,112400,30916840,6390,6390,6390,6390,0
|
|
20240912,112300,30916840,6390,6390,6390,6390,0
|
|
20240912,112200,30916840,6390,6380,6390,6380,30
|
|
20240912,112100,30725340,6370,6370,6370,6370,0
|
|
20240912,112000,30725340,6370,6370,6370,6370,0
|
|
20240912,111900,30725340,6370,6370,6370,6370,0
|
|
20240912,111800,30725340,6370,6370,6370,6370,24
|
|
20240912,111700,30572460,6370,6370,6370,6370,0
|
|
20240912,111600,30572460,6370,6370,6370,6370,0
|
|
20240912,111500,30572460,6370,6370,6370,6370,0
|
|
20240912,111400,30572460,6370,6370,6370,6370,0
|
|
20240912,111300,30572460,6370,6370,6370,6370,0
|
|
20240912,111200,30572460,6370,6370,6370,6370,0
|
|
20240912,111100,30572460,6370,6370,6370,6370,0
|
|
20240912,111000,30572460,6370,6370,6370,6370,0
|
|
20240912,110900,30572460,6370,6370,6370,6370,4
|
|
20240912,110800,30546980,6370,6370,6370,6370,0
|
|
20240912,110700,30546980,6370,6370,6370,6370,0
|
|
20240912,110600,30546980,6370,6370,6370,6370,0
|
|
20240912,110500,30546980,6370,6370,6370,6370,53
|
|
20240912,110400,30209370,6370,6370,6370,6370,184
|
|
20240912,110300,29037290,6380,6380,6380,6380,0
|
|
20240912,110200,29037290,6380,6380,6380,6380,0
|
|
20240912,110100,29037290,6380,6380,6380,6380,0
|
|
20240912,110000,29037290,6380,6380,6380,6380,1
|
|
20240912,105900,29030910,6380,6380,6380,6380,0
|
|
20240912,105800,29030910,6380,6380,6380,6380,0
|
|
20240912,105700,29030910,6380,6380,6380,6380,9
|
|
20240912,105600,28973490,6380,6390,6390,6380,120
|
|
20240912,105500,28207180,6390,6390,6390,6390,0
|
|
20240912,105400,28207180,6390,6390,6390,6390,0
|
|
20240912,105300,28207180,6390,6390,6390,6390,0
|
|
20240912,105200,28207180,6390,6390,6390,6390,0
|
|
20240912,105100,28207180,6390,6390,6390,6390,0
|
|
20240912,105000,28207180,6390,6390,6390,6390,0
|
|
20240912,104900,28207180,6390,6390,6390,6390,0
|
|
20240912,104800,28207180,6390,6390,6390,6390,8
|
|
20240912,104700,28156060,6400,6400,6400,6400,0
|
|
20240912,104600,28156060,6400,6400,6400,6400,0
|
|
20240912,104500,28156060,6400,6400,6400,6400,0
|
|
20240912,104400,28156060,6400,6390,6400,6390,940
|
|
20240912,104300,22148640,6380,6380,6380,6380,0
|
|
20240912,104200,22148640,6380,6380,6380,6380,5
|
|
20240912,104100,22116740,6390,6390,6390,6390,0
|
|
20240912,104000,22116740,6390,6390,6390,6390,0
|
|
20240912,103900,22116740,6390,6390,6390,6390,0
|
|
20240912,103800,22116740,6390,6390,6390,6390,0
|
|
20240912,103700,22116740,6390,6390,6390,6390,0
|
|
20240912,103600,22116740,6390,6390,6390,6390,0
|
|
20240912,103500,22116740,6390,6390,6390,6390,1
|
|
20240912,103400,22110350,6390,6390,6390,6390,0
|
|
20240912,103300,22110350,6390,6390,6390,6390,0
|
|
20240912,103200,22110350,6390,6390,6390,6390,0
|
|
20240912,103100,22110350,6390,6390,6390,6390,0
|
|
20240912,103000,22110350,6390,6390,6390,6390,0
|
|
20240912,102900,22110350,6390,6390,6390,6390,0
|
|
20240912,102800,22110350,6390,6390,6390,6390,0
|
|
20240912,102700,22110350,6390,6390,6390,6390,10
|
|
20240912,102600,22046450,6400,6400,6400,6400,0
|
|
20240912,102500,22046450,6400,6400,6400,6400,0
|
|
20240912,102400,22046450,6400,6400,6400,6400,0
|
|
20240912,102300,22046450,6400,6400,6400,6400,0
|
|
20240912,102200,22046450,6400,6400,6400,6400,0
|
|
20240912,102100,22046450,6400,6400,6400,6400,0
|
|
20240912,102000,22046450,6400,6400,6400,6400,5
|
|
20240912,101900,22014450,6400,6400,6400,6400,0
|
|
20240912,101800,22014450,6400,6400,6400,6400,0
|
|
20240912,101700,22014450,6400,6400,6400,6400,0
|
|
20240912,101600,22014450,6400,6400,6400,6400,3
|
|
20240912,101500,21995250,6400,6400,6400,6400,5
|
|
20240912,101400,21963250,6400,6400,6400,6400,0
|
|
20240912,101300,21963250,6400,6400,6400,6400,0
|
|
20240912,101200,21963250,6400,6400,6400,6400,0
|
|
20240912,101100,21963250,6400,6400,6400,6400,0
|
|
20240912,101000,21963250,6400,6390,6400,6390,17
|
|
20240912,100900,21854460,6390,6390,6390,6390,0
|
|
20240912,100800,21854460,6390,6390,6390,6390,20
|
|
20240912,100700,21726660,6400,6400,6400,6400,0
|
|
20240912,100600,21726660,6400,6400,6410,6400,182
|
|
20240912,100500,20561670,6390,6390,6390,6390,36
|
|
20240912,100400,20331630,6400,6390,6400,6390,11
|
|
20240912,100300,20261330,6390,6390,6390,6390,10
|
|
20240912,100200,20197430,6390,6390,6390,6390,0
|
|
20240912,100100,20197430,6390,6390,6390,6390,0
|
|
20240912,100000,20197430,6390,6390,6390,6390,21
|
|
20240912,095900,20063240,6390,6390,6390,6390,0
|
|
20240912,095800,20063240,6390,6390,6390,6390,0
|
|
20240912,095700,20063240,6390,6390,6390,6390,0
|
|
20240912,095600,20063240,6390,6380,6390,6380,3
|
|
20240912,095500,20044080,6350,6350,6350,6350,0
|
|
20240912,095400,20044080,6350,6370,6370,6350,1661
|
|
20240912,095300,9495730,6380,6380,6380,6380,0
|
|
20240912,095200,9495730,6380,6380,6380,6380,0
|
|
20240912,095100,9495730,6380,6380,6380,6380,0
|
|
20240912,095000,9495730,6380,6380,6380,6380,0
|
|
20240912,094900,9495730,6380,6380,6380,6380,0
|
|
20240912,094800,9495730,6380,6380,6380,6380,0
|
|
20240912,094700,9495730,6380,6380,6380,6380,0
|
|
20240912,094600,9495730,6380,6380,6380,6380,0
|
|
20240912,094500,9495730,6380,6380,6380,6380,0
|
|
20240912,094400,9495730,6380,6380,6380,6380,0
|
|
20240912,094300,9495730,6380,6380,6380,6380,0
|
|
20240912,094200,9495730,6380,6380,6380,6380,0
|
|
20240912,094100,9495730,6380,6370,6380,6370,240
|
|
20240912,094000,7965060,6370,6370,6370,6370,10
|
|
20240912,093900,7901360,6370,6350,6370,6350,300
|
|
20240912,093800,5993230,6350,6350,6350,6350,5
|
|
20240912,093700,5961480,6340,6340,6340,6340,0
|
|
20240912,093600,5961480,6340,6340,6340,6340,0
|
|
20240912,093500,5961480,6340,6340,6340,6340,0
|
|
20240912,093400,5961480,6340,6340,6340,6340,0
|
|
20240912,093300,5961480,6340,6340,6340,6340,0
|
|
20240912,093200,5961480,6340,6340,6340,6340,0
|
|
20240912,093100,5961480,6340,6340,6340,6340,0
|
|
20240912,093000,5961480,6340,6330,6340,6330,233
|
|
20240912,092900,4486350,6320,6320,6320,6320,0
|
|
20240912,092800,4486350,6320,6320,6320,6320,0
|
|
20240912,092700,4486350,6320,6320,6320,6320,0
|
|
20240912,092600,4486350,6320,6330,6330,6320,2
|
|
20240912,092500,4473700,6330,6330,6330,6330,0
|
|
20240912,092400,4473700,6330,6330,6330,6330,0
|
|
20240912,092300,4473700,6330,6330,6330,6330,0
|
|
20240912,092200,4473700,6330,6330,6330,6330,51
|
|
20240912,092100,4150870,6330,6330,6330,6330,0
|
|
20240912,092000,4150870,6330,6330,6330,6330,0
|
|
20240912,091900,4150870,6330,6330,6330,6330,0
|
|
20240912,091800,4150870,6330,6330,6330,6330,1
|
|
20240912,091700,4144540,6330,6330,6330,6330,1
|
|
20240912,091600,4138210,6330,6330,6330,6330,0
|
|
20240912,091500,4138210,6330,6350,6350,6330,11
|
|
20240912,091400,4068380,6360,6360,6360,6360,0
|
|
20240912,091300,4068380,6360,6350,6360,6350,11
|
|
20240912,091200,3998440,6320,6320,6320,6320,1
|
|
20240912,091100,3992120,6360,6360,6360,6360,0
|
|
20240912,091000,3992120,6360,6360,6360,6360,0
|
|
20240912,090900,3992120,6360,6360,6360,6360,0
|
|
20240912,090800,3992120,6360,6310,6360,6310,71
|
|
20240912,090700,3543600,6310,6310,6310,6310,0
|
|
20240912,090600,3543600,6310,6330,6360,6310,57
|
|
20240912,090500,3182770,6330,6330,6330,6330,74
|
|
20240912,090400,2714350,6330,6320,6340,6320,351
|
|
20240912,090300,492390,6320,6320,6320,6320,2
|
|
20240912,090200,479750,6330,6320,6330,6320,31
|
|
20240912,090100,283580,6310,6310,6310,6310,8
|
|
20240912,090000,233100,6300,6300,6300,6300,37
|