621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,191800,40144840,6630,6630,6630,6630,8
|
|
20240927,191700,40144840,6630,6630,6630,6630,0
|
|
20240927,191600,40144840,6630,6630,6630,6630,0
|
|
20240927,191500,40144840,6630,6630,6630,6630,0
|
|
20240927,191400,40144840,6630,6630,6630,6630,0
|
|
20240927,191300,40144840,6630,6630,6630,6630,0
|
|
20240927,191200,40144840,6630,6630,6630,6630,0
|
|
20240927,191100,40144840,6630,6630,6630,6630,0
|
|
20240927,191000,40144840,6630,6630,6630,6630,0
|
|
20240927,190900,40144840,6630,6630,6630,6630,0
|
|
20240927,190800,40144840,6630,6630,6630,6630,0
|
|
20240927,190700,40144840,6630,6630,6630,6630,0
|
|
20240927,190600,40144840,6630,6630,6630,6630,0
|
|
20240927,190500,40144840,6630,6630,6630,6630,0
|
|
20240927,190400,40144840,6630,6630,6630,6630,0
|
|
20240927,190300,40144840,6630,6630,6630,6630,0
|
|
20240927,190200,40144840,6630,6630,6630,6630,0
|
|
20240927,190100,40144840,6630,6630,6630,6630,0
|
|
20240927,190000,40144840,6630,6630,6630,6630,0
|
|
20240927,185900,40144840,6630,6630,6630,6630,0
|
|
20240927,185800,40144840,6630,6630,6630,6630,0
|
|
20240927,185700,40144840,6630,6630,6630,6630,0
|
|
20240927,185600,40144840,6630,6630,6630,6630,0
|
|
20240927,185500,40144840,6630,6630,6630,6630,0
|
|
20240927,185400,40144840,6630,6630,6630,6630,0
|
|
20240927,185300,40144840,6630,6630,6630,6630,0
|
|
20240927,185200,40144840,6630,6630,6630,6630,0
|
|
20240927,185100,40144840,6630,6630,6630,6630,0
|
|
20240927,185000,40144840,6630,6630,6630,6630,0
|
|
20240927,184900,40144840,6630,6630,6630,6630,0
|
|
20240927,184800,40144840,6630,6630,6630,6630,8
|
|
20240927,184700,40144840,6630,6630,6630,6630,0
|
|
20240927,184600,40144840,6630,6630,6630,6630,0
|
|
20240927,184500,40144840,6630,6630,6630,6630,0
|
|
20240927,184400,40144840,6630,6630,6630,6630,0
|
|
20240927,184300,40144840,6630,6630,6630,6630,0
|
|
20240927,184200,40144840,6630,6630,6630,6630,0
|
|
20240927,184100,40144840,6630,6630,6630,6630,0
|
|
20240927,184000,40144840,6630,6630,6630,6630,0
|
|
20240927,183900,40144840,6630,6630,6630,6630,0
|
|
20240927,183800,40144840,6630,6630,6630,6630,0
|
|
20240927,183700,40144840,6630,6630,6630,6630,0
|
|
20240927,183600,40144840,6630,6630,6630,6630,0
|
|
20240927,183500,40144840,6630,6630,6630,6630,0
|
|
20240927,183400,40144840,6630,6630,6630,6630,0
|
|
20240927,183300,40144840,6630,6630,6630,6630,0
|
|
20240927,183200,40144840,6630,6630,6630,6630,0
|
|
20240927,183100,40144840,6630,6630,6630,6630,0
|
|
20240927,183000,40144840,6630,6630,6630,6630,0
|
|
20240927,182900,40144840,6630,6630,6630,6630,0
|
|
20240927,182800,40144840,6630,6630,6630,6630,0
|
|
20240927,182700,40144840,6630,6630,6630,6630,0
|
|
20240927,182600,40144840,6630,6630,6630,6630,0
|
|
20240927,182500,40144840,6630,6630,6630,6630,0
|
|
20240927,182400,40144840,6630,6630,6630,6630,0
|
|
20240927,182300,40144840,6630,6630,6630,6630,0
|
|
20240927,182200,40144840,6630,6630,6630,6630,0
|
|
20240927,182100,40144840,6630,6630,6630,6630,0
|
|
20240927,182000,40144840,6630,6630,6630,6630,0
|
|
20240927,181900,40144840,6630,6630,6630,6630,0
|
|
20240927,181800,40144840,6630,6630,6630,6630,8
|
|
20240927,181700,40144840,6630,6630,6630,6630,0
|
|
20240927,181600,40144840,6630,6630,6630,6630,0
|
|
20240927,181500,40144840,6630,6630,6630,6630,0
|
|
20240927,181400,40144840,6630,6630,6630,6630,0
|
|
20240927,181300,40144840,6630,6630,6630,6630,0
|
|
20240927,181200,40144840,6630,6630,6630,6630,0
|
|
20240927,181100,40144840,6630,6630,6630,6630,0
|
|
20240927,181000,40144840,6630,6630,6630,6630,0
|
|
20240927,180900,40144840,6630,6630,6630,6630,0
|
|
20240927,180800,40144840,6630,6630,6630,6630,0
|
|
20240927,180700,40144840,6630,6630,6630,6630,0
|
|
20240927,180600,40144840,6630,6630,6630,6630,0
|
|
20240927,180500,40144840,6630,6630,6630,6630,0
|
|
20240927,180400,40144840,6630,6630,6630,6630,0
|
|
20240927,180300,40144840,6630,6630,6630,6630,0
|
|
20240927,180200,40144840,6630,6630,6630,6630,0
|
|
20240927,180100,40144840,6630,6630,6630,6630,0
|
|
20240927,180000,40144840,6630,6630,6630,6630,0
|
|
20240927,175900,40144840,6630,6630,6630,6630,0
|
|
20240927,175800,40144840,6630,6630,6630,6630,0
|
|
20240927,175700,40144840,6630,6630,6630,6630,0
|
|
20240927,175600,40144840,6630,6630,6630,6630,0
|
|
20240927,175500,40144840,6630,6630,6630,6630,0
|
|
20240927,175400,40144840,6630,6630,6630,6630,0
|
|
20240927,175300,40144840,6630,6630,6630,6630,0
|
|
20240927,175200,40144840,6630,6630,6630,6630,0
|
|
20240927,175100,40144840,6630,6630,6630,6630,0
|
|
20240927,175000,40144840,6630,6630,6630,6630,0
|
|
20240927,174900,40144840,6630,6630,6630,6630,0
|
|
20240927,174800,40144840,6630,6630,6630,6630,8
|
|
20240927,174700,40144840,6630,6630,6630,6630,0
|
|
20240927,174600,40144840,6630,6630,6630,6630,0
|
|
20240927,174500,40144840,6630,6630,6630,6630,0
|
|
20240927,174400,40144840,6630,6630,6630,6630,0
|
|
20240927,174300,40144840,6630,6630,6630,6630,0
|
|
20240927,174200,40144840,6630,6630,6630,6630,0
|
|
20240927,174100,40144840,6630,6630,6630,6630,0
|
|
20240927,174000,40144840,6630,6630,6630,6630,0
|
|
20240927,173900,40144840,6630,6630,6630,6630,0
|
|
20240927,173800,40144840,6630,6630,6630,6630,0
|
|
20240927,173700,40144840,6630,6630,6630,6630,0
|
|
20240927,173600,40144840,6630,6630,6630,6630,0
|
|
20240927,173500,40144840,6630,6630,6630,6630,0
|
|
20240927,173400,40144840,6630,6630,6630,6630,0
|
|
20240927,173300,40144840,6630,6630,6630,6630,0
|
|
20240927,173200,40144840,6630,6630,6630,6630,0
|
|
20240927,173100,40144840,6630,6630,6630,6630,0
|
|
20240927,173000,40144840,6630,6630,6630,6630,0
|
|
20240927,172900,40144840,6630,6630,6630,6630,0
|
|
20240927,172800,40144840,6630,6630,6630,6630,0
|
|
20240927,172700,40144840,6630,6630,6630,6630,0
|
|
20240927,172600,40144840,6630,6630,6630,6630,0
|
|
20240927,172500,40144840,6630,6630,6630,6630,0
|
|
20240927,172400,40144840,6630,6630,6630,6630,0
|
|
20240927,172300,40144840,6630,6630,6630,6630,0
|
|
20240927,172200,40144840,6630,6630,6630,6630,0
|
|
20240927,172100,40144840,6630,6630,6630,6630,0
|
|
20240927,172000,40144840,6630,6630,6630,6630,0
|
|
20240927,171900,40144840,6630,6630,6630,6630,0
|
|
20240927,171800,40144840,6630,6630,6630,6630,8
|
|
20240927,171700,40144840,6630,6630,6630,6630,0
|
|
20240927,171600,40144840,6630,6630,6630,6630,0
|
|
20240927,171500,40144840,6630,6630,6630,6630,0
|
|
20240927,171400,40144840,6630,6630,6630,6630,0
|
|
20240927,171300,40144840,6630,6630,6630,6630,0
|
|
20240927,171200,40144840,6630,6630,6630,6630,0
|
|
20240927,171100,40144840,6630,6630,6630,6630,0
|
|
20240927,171000,40144840,6630,6630,6630,6630,0
|
|
20240927,170900,40144840,6630,6630,6630,6630,0
|
|
20240927,170800,40144840,6630,6630,6630,6630,0
|
|
20240927,170700,40144840,6630,6630,6630,6630,0
|
|
20240927,170600,40144840,6630,6630,6630,6630,0
|
|
20240927,170500,40144840,6630,6630,6630,6630,0
|
|
20240927,170400,40144840,6630,6630,6630,6630,0
|
|
20240927,170300,40144840,6630,6630,6630,6630,0
|
|
20240927,170200,40144840,6630,6630,6630,6630,0
|
|
20240927,170100,40144840,6630,6630,6630,6630,0
|
|
20240927,170000,40144840,6630,6630,6630,6630,0
|
|
20240927,165900,40144840,6630,6630,6630,6630,0
|
|
20240927,165800,40144840,6630,6630,6630,6630,0
|
|
20240927,165700,40144840,6630,6630,6630,6630,0
|
|
20240927,165600,40144840,6630,6630,6630,6630,0
|
|
20240927,165500,40144840,6630,6630,6630,6630,0
|
|
20240927,165400,40144840,6630,6630,6630,6630,0
|
|
20240927,165300,40144840,6630,6630,6630,6630,0
|
|
20240927,165200,40144840,6630,6630,6630,6630,0
|
|
20240927,165100,40144840,6630,6630,6630,6630,0
|
|
20240927,165000,40144840,6630,6630,6630,6630,0
|
|
20240927,164900,40144840,6630,6630,6630,6630,0
|
|
20240927,164800,40144840,6630,6630,6630,6630,8
|
|
20240927,164700,40144840,6630,6630,6630,6630,0
|
|
20240927,164600,40144840,6630,6630,6630,6630,0
|
|
20240927,164500,40144840,6630,6630,6630,6630,0
|
|
20240927,164400,40144840,6630,6630,6630,6630,0
|
|
20240927,164300,40144840,6630,6630,6630,6630,0
|
|
20240927,164200,40144840,6630,6630,6630,6630,0
|
|
20240927,164100,40144840,6630,6630,6630,6630,0
|
|
20240927,164000,40144840,6630,6630,6630,6630,0
|
|
20240927,163900,40144840,6630,6630,6630,6630,0
|
|
20240927,163800,40144840,6630,6630,6630,6630,0
|
|
20240927,163700,40144840,6630,6630,6630,6630,0
|
|
20240927,163600,40144840,6630,6630,6630,6630,0
|
|
20240927,163500,40144840,6630,6630,6630,6630,0
|
|
20240927,163400,40144840,6630,6630,6630,6630,0
|
|
20240927,163300,40144840,6630,6630,6630,6630,0
|
|
20240927,163200,40144840,6630,6630,6630,6630,0
|
|
20240927,163100,40144840,6630,6630,6630,6630,0
|
|
20240927,163000,40144840,6630,6630,6630,6630,0
|
|
20240927,162900,40144840,6630,6630,6630,6630,0
|
|
20240927,162800,40144840,6630,6630,6630,6630,0
|
|
20240927,162700,40144840,6630,6630,6630,6630,0
|
|
20240927,162600,40144840,6630,6630,6630,6630,0
|
|
20240927,162500,40144840,6630,6630,6630,6630,0
|
|
20240927,162400,40144840,6630,6630,6630,6630,0
|
|
20240927,162300,40144840,6630,6630,6630,6630,0
|
|
20240927,162200,40144840,6630,6630,6630,6630,0
|
|
20240927,162100,40144840,6630,6630,6630,6630,0
|
|
20240927,162000,40144840,6630,6630,6630,6630,0
|
|
20240927,161900,40144840,6630,6630,6630,6630,0
|
|
20240927,161800,40144840,6630,6630,6630,6630,8
|
|
20240927,161700,40144840,6630,6630,6630,6630,0
|
|
20240927,161600,40144840,6630,6630,6630,6630,0
|
|
20240927,161500,40144840,6630,6630,6630,6630,0
|
|
20240927,161400,40144840,6630,6630,6630,6630,0
|
|
20240927,161300,40144840,6630,6630,6630,6630,0
|
|
20240927,161200,40144840,6630,6630,6630,6630,0
|
|
20240927,161100,40144840,6630,6630,6630,6630,0
|
|
20240927,161000,40144840,6630,6630,6630,6630,0
|
|
20240927,160900,40144840,6630,6630,6630,6630,0
|
|
20240927,160800,40144840,6630,6630,6630,6630,0
|
|
20240927,160700,40144840,6630,6630,6630,6630,0
|
|
20240927,160600,40144840,6630,6630,6630,6630,0
|
|
20240927,160500,40144840,6630,6630,6630,6630,0
|
|
20240927,160400,40144840,6630,6630,6630,6630,0
|
|
20240927,160300,40144840,6630,6630,6630,6630,0
|
|
20240927,160200,40144840,6630,6630,6630,6630,0
|
|
20240927,160100,40144840,6630,6630,6630,6630,0
|
|
20240927,160000,40144840,6630,6630,6630,6630,0
|
|
20240927,155900,40144840,6630,6630,6630,6630,0
|
|
20240927,155800,40144840,6630,6630,6630,6630,0
|
|
20240927,155700,40144840,6630,6630,6630,6630,0
|
|
20240927,155600,40144840,6630,6630,6630,6630,0
|
|
20240927,155500,40144840,6630,6630,6630,6630,0
|
|
20240927,155400,40144840,6630,6630,6630,6630,0
|
|
20240927,155300,40144840,6630,6630,6630,6630,0
|
|
20240927,155200,40144840,6630,6630,6630,6630,0
|
|
20240927,155100,40144840,6630,6630,6630,6630,0
|
|
20240927,155000,40144840,6630,6630,6630,6630,0
|
|
20240927,154900,40144840,6630,6630,6630,6630,0
|
|
20240927,154800,40144840,6630,6630,6630,6630,8
|
|
20240927,154700,40144840,6630,6630,6630,6630,0
|
|
20240927,154600,40144840,6630,6630,6630,6630,0
|
|
20240927,154500,40144840,6630,6630,6630,6630,0
|
|
20240927,154400,40144840,6630,6630,6630,6630,0
|
|
20240927,154300,40144840,6630,6630,6630,6630,0
|
|
20240927,154200,40144840,6630,6630,6630,6630,0
|
|
20240927,154100,40144840,6630,6630,6630,6630,0
|
|
20240927,154000,40144840,6630,6630,6630,6630,0
|
|
20240927,153900,40144840,6630,6630,6630,6630,0
|
|
20240927,153800,40144840,6630,6630,6630,6630,0
|
|
20240927,153700,40144840,6630,6630,6630,6630,0
|
|
20240927,153600,40144840,6630,6630,6630,6630,0
|
|
20240927,153500,40144840,6630,6630,6630,6630,0
|
|
20240927,153400,40144840,6630,6630,6630,6630,0
|
|
20240927,153300,40144840,6630,6630,6630,6630,0
|
|
20240927,153200,40144840,6630,6630,6630,6630,0
|
|
20240927,153100,40144840,6630,6630,6630,6630,0
|
|
20240927,153000,40144840,6630,6630,6630,6630,8
|
|
20240927,152900,40091800,6600,6600,6600,6600,0
|
|
20240927,152800,40091800,6600,6600,6600,6600,0
|
|
20240927,152700,40091800,6600,6600,6600,6600,0
|
|
20240927,152600,40091800,6600,6600,6600,6600,0
|
|
20240927,152500,40091800,6600,6600,6600,6600,0
|
|
20240927,152400,40091800,6600,6600,6600,6600,0
|
|
20240927,152300,40091800,6600,6600,6600,6600,0
|
|
20240927,152200,40091800,6600,6600,6600,6600,0
|
|
20240927,152100,40091800,6600,6600,6600,6600,0
|
|
20240927,152000,40091800,6600,6600,6600,6600,0
|
|
20240927,151900,40091800,6600,6600,6630,6600,18
|
|
20240927,151800,39972890,6610,6610,6610,6610,0
|
|
20240927,151700,39972890,6610,6610,6610,6610,0
|
|
20240927,151600,39972890,6610,6610,6610,6610,0
|
|
20240927,151500,39972890,6610,6610,6610,6610,0
|
|
20240927,151400,39972890,6610,6610,6610,6610,1
|
|
20240927,151300,39966280,6610,6610,6610,6610,0
|
|
20240927,151200,39966280,6610,6610,6610,6610,0
|
|
20240927,151100,39966280,6610,6620,6620,6610,42
|
|
20240927,151000,39688640,6610,6610,6610,6610,5
|
|
20240927,150900,39655590,6630,6630,6630,6630,0
|
|
20240927,150800,39655590,6630,6630,6630,6630,0
|
|
20240927,150700,39655590,6630,6630,6630,6630,0
|
|
20240927,150600,39655590,6630,6630,6630,6630,0
|
|
20240927,150500,39655590,6630,6630,6630,6630,0
|
|
20240927,150400,39655590,6630,6630,6630,6630,0
|
|
20240927,150300,39655590,6630,6630,6630,6630,0
|
|
20240927,150200,39655590,6630,6630,6630,6630,0
|
|
20240927,150100,39655590,6630,6630,6630,6630,0
|
|
20240927,150000,39655590,6630,6630,6630,6630,0
|
|
20240927,145900,39655590,6630,6630,6630,6630,0
|
|
20240927,145800,39655590,6630,6630,6630,6630,0
|
|
20240927,145700,39655590,6630,6630,6630,6630,0
|
|
20240927,145600,39655590,6630,6630,6630,6630,0
|
|
20240927,145500,39655590,6630,6630,6630,6630,0
|
|
20240927,145400,39655590,6630,6630,6630,6630,0
|
|
20240927,145300,39655590,6630,6630,6630,6630,0
|
|
20240927,145200,39655590,6630,6630,6630,6630,0
|
|
20240927,145100,39655590,6630,6630,6630,6630,0
|
|
20240927,145000,39655590,6630,6630,6630,6630,0
|
|
20240927,144900,39655590,6630,6630,6630,6630,2
|
|
20240927,144800,39642330,6630,6630,6630,6630,100
|
|
20240927,144700,38979330,6640,6630,6640,6630,300
|
|
20240927,144600,36989640,6630,6620,6630,6620,200
|
|
20240927,144500,35664340,6610,6610,6610,6610,0
|
|
20240927,144400,35664340,6610,6610,6610,6610,0
|
|
20240927,144300,35664340,6610,6610,6610,6610,24
|
|
20240927,144200,35505700,6610,6610,6610,6610,0
|
|
20240927,144100,35505700,6610,6610,6610,6610,0
|
|
20240927,144000,35505700,6610,6610,6610,6610,0
|
|
20240927,143900,35505700,6610,6610,6610,6610,0
|
|
20240927,143800,35505700,6610,6610,6610,6610,0
|
|
20240927,143700,35505700,6610,6610,6610,6610,0
|
|
20240927,143600,35505700,6610,6610,6610,6610,0
|
|
20240927,143500,35505700,6610,6610,6610,6610,0
|
|
20240927,143400,35505700,6610,6610,6610,6610,0
|
|
20240927,143300,35505700,6610,6610,6610,6610,0
|
|
20240927,143200,35505700,6610,6610,6610,6610,0
|
|
20240927,143100,35505700,6610,6620,6620,6610,58
|
|
20240927,143000,35122200,6610,6610,6610,6610,0
|
|
20240927,142900,35122200,6610,6610,6610,6610,52
|
|
20240927,142800,34778480,6620,6620,6620,6620,0
|
|
20240927,142700,34778480,6620,6620,6620,6620,0
|
|
20240927,142600,34778480,6620,6620,6620,6620,0
|
|
20240927,142500,34778480,6620,6620,6620,6620,60
|
|
20240927,142400,34381280,6620,6620,6620,6620,0
|
|
20240927,142300,34381280,6620,6620,6620,6620,0
|
|
20240927,142200,34381280,6620,6620,6620,6620,0
|
|
20240927,142100,34381280,6620,6620,6620,6620,0
|
|
20240927,142000,34381280,6620,6620,6620,6620,0
|
|
20240927,141900,34381280,6620,6620,6620,6620,10
|
|
20240927,141800,34315080,6620,6620,6620,6620,0
|
|
20240927,141700,34315080,6620,6620,6620,6620,0
|
|
20240927,141600,34315080,6620,6620,6620,6620,1
|
|
20240927,141500,34308460,6610,6610,6610,6610,3
|
|
20240927,141400,34288630,6620,6620,6620,6620,0
|
|
20240927,141300,34288630,6620,6620,6620,6620,0
|
|
20240927,141200,34288630,6620,6620,6620,6620,0
|
|
20240927,141100,34288630,6620,6620,6620,6620,0
|
|
20240927,141000,34288630,6620,6620,6620,6620,0
|
|
20240927,140900,34288630,6620,6620,6620,6620,0
|
|
20240927,140800,34288630,6620,6620,6620,6620,0
|
|
20240927,140700,34288630,6620,6620,6620,6620,1
|
|
20240927,140600,34282010,6610,6610,6610,6610,0
|
|
20240927,140500,34282010,6610,6610,6610,6610,0
|
|
20240927,140400,34282010,6610,6610,6610,6610,0
|
|
20240927,140300,34282010,6610,6610,6610,6610,0
|
|
20240927,140200,34282010,6610,6620,6620,6610,47
|
|
20240927,140100,33971330,6610,6610,6610,6610,0
|
|
20240927,140000,33971330,6610,6610,6610,6610,0
|
|
20240927,135900,33971330,6610,6610,6610,6610,0
|
|
20240927,135800,33971330,6610,6610,6610,6610,0
|
|
20240927,135700,33971330,6610,6610,6610,6610,0
|
|
20240927,135600,33971330,6610,6610,6610,6610,0
|
|
20240927,135500,33971330,6610,6610,6610,6610,0
|
|
20240927,135400,33971330,6610,6610,6610,6610,2
|
|
20240927,135300,33958110,6600,6600,6600,6600,0
|
|
20240927,135200,33958110,6600,6600,6600,6600,0
|
|
20240927,135100,33958110,6600,6600,6600,6600,0
|
|
20240927,135000,33958110,6600,6600,6600,6600,0
|
|
20240927,134900,33958110,6600,6600,6600,6600,0
|
|
20240927,134800,33958110,6600,6600,6600,6600,0
|
|
20240927,134700,33958110,6600,6600,6600,6600,0
|
|
20240927,134600,33958110,6600,6600,6600,6600,0
|
|
20240927,134500,33958110,6600,6600,6600,6600,0
|
|
20240927,134400,33958110,6600,6600,6600,6600,62
|
|
20240927,134300,33548910,6600,6600,6600,6600,0
|
|
20240927,134200,33548910,6600,6600,6600,6600,0
|
|
20240927,134100,33548910,6600,6600,6600,6600,0
|
|
20240927,134000,33548910,6600,6600,6600,6600,0
|
|
20240927,133900,33548910,6600,6600,6600,6600,0
|
|
20240927,133800,33548910,6600,6620,6620,6600,15
|
|
20240927,133700,33449650,6600,6620,6620,6600,34
|
|
20240927,133600,33224630,6600,6600,6600,6600,0
|
|
20240927,133500,33224630,6600,6600,6600,6600,0
|
|
20240927,133400,33224630,6600,6600,6600,6600,0
|
|
20240927,133300,33224630,6600,6600,6600,6600,0
|
|
20240927,133200,33224630,6600,6600,6620,6600,99
|
|
20240927,133100,32570910,6600,6600,6600,6600,0
|
|
20240927,133000,32570910,6600,6600,6600,6600,0
|
|
20240927,132900,32570910,6600,6600,6600,6600,0
|
|
20240927,132800,32570910,6600,6600,6600,6600,0
|
|
20240927,132700,32570910,6600,6600,6600,6600,0
|
|
20240927,132600,32570910,6600,6610,6620,6600,107
|
|
20240927,132500,31862760,6600,6600,6600,6600,5
|
|
20240927,132400,31829760,6600,6600,6600,6600,0
|
|
20240927,132300,31829760,6600,6600,6600,6600,0
|
|
20240927,132200,31829760,6600,6600,6600,6600,0
|
|
20240927,132100,31829760,6600,6600,6600,6600,22
|
|
20240927,132000,31684560,6610,6610,6610,6610,0
|
|
20240927,131900,31684560,6610,6600,6610,6600,82
|
|
20240927,131800,31143350,6600,6600,6600,6600,300
|
|
20240927,131700,29163350,6610,6610,6610,6610,0
|
|
20240927,131600,29163350,6610,6620,6620,6610,2
|
|
20240927,131500,29150120,6620,6620,6620,6620,1
|
|
20240927,131400,29143500,6620,6620,6620,6620,1
|
|
20240927,131300,29136880,6630,6630,6630,6630,0
|
|
20240927,131200,29136880,6630,6630,6630,6630,0
|
|
20240927,131100,29136880,6630,6630,6630,6630,0
|
|
20240927,131000,29136880,6630,6630,6630,6630,0
|
|
20240927,130900,29136880,6630,6630,6630,6630,0
|
|
20240927,130800,29136880,6630,6630,6630,6630,0
|
|
20240927,130700,29136880,6630,6630,6630,6630,0
|
|
20240927,130600,29136880,6630,6630,6630,6630,0
|
|
20240927,130500,29136880,6630,6630,6630,6630,0
|
|
20240927,130400,29136880,6630,6630,6630,6630,0
|
|
20240927,130300,29136880,6630,6630,6630,6630,0
|
|
20240927,130200,29136880,6630,6630,6630,6630,0
|
|
20240927,130100,29136880,6630,6630,6630,6630,0
|
|
20240927,130000,29136880,6630,6630,6630,6630,0
|
|
20240927,125900,29136880,6630,6630,6630,6630,0
|
|
20240927,125800,29136880,6630,6630,6630,6630,0
|
|
20240927,125700,29136880,6630,6630,6630,6630,0
|
|
20240927,125600,29136880,6630,6630,6630,6630,1
|
|
20240927,125500,29130250,6630,6630,6630,6630,0
|
|
20240927,125400,29130250,6630,6630,6630,6630,0
|
|
20240927,125300,29130250,6630,6630,6630,6630,0
|
|
20240927,125200,29130250,6630,6630,6630,6630,0
|
|
20240927,125100,29130250,6630,6630,6630,6630,0
|
|
20240927,125000,29130250,6630,6630,6630,6630,0
|
|
20240927,124900,29130250,6630,6630,6630,6630,1
|
|
20240927,124800,29123620,6630,6630,6630,6630,0
|
|
20240927,124700,29123620,6630,6630,6630,6630,0
|
|
20240927,124600,29123620,6630,6630,6630,6630,0
|
|
20240927,124500,29123620,6630,6630,6630,6630,0
|
|
20240927,124400,29123620,6630,6630,6630,6630,0
|
|
20240927,124300,29123620,6630,6630,6630,6630,0
|
|
20240927,124200,29123620,6630,6630,6630,6630,0
|
|
20240927,124100,29123620,6630,6630,6630,6630,0
|
|
20240927,124000,29123620,6630,6630,6630,6630,0
|
|
20240927,123900,29123620,6630,6630,6630,6630,0
|
|
20240927,123800,29123620,6630,6620,6630,6620,300
|
|
20240927,123700,27135020,6600,6610,6610,6600,200
|
|
20240927,123600,25814690,6630,6630,6630,6630,0
|
|
20240927,123500,25814690,6630,6630,6630,6630,0
|
|
20240927,123400,25814690,6630,6630,6630,6630,0
|
|
20240927,123300,25814690,6630,6630,6630,6630,0
|
|
20240927,123200,25814690,6630,6630,6630,6630,0
|
|
20240927,123100,25814690,6630,6620,6630,6620,50
|
|
20240927,123000,25483480,6630,6630,6630,6630,0
|
|
20240927,122900,25483480,6630,6630,6630,6630,0
|
|
20240927,122800,25483480,6630,6630,6630,6630,0
|
|
20240927,122700,25483480,6630,6630,6630,6630,0
|
|
20240927,122600,25483480,6630,6630,6630,6630,0
|
|
20240927,122500,25483480,6630,6630,6630,6630,0
|
|
20240927,122400,25483480,6630,6630,6630,6630,0
|
|
20240927,122300,25483480,6630,6630,6630,6630,0
|
|
20240927,122200,25483480,6630,6630,6630,6630,0
|
|
20240927,122100,25483480,6630,6630,6630,6630,0
|
|
20240927,122000,25483480,6630,6630,6630,6630,1
|
|
20240927,121900,25476850,6620,6620,6620,6620,4
|
|
20240927,121800,25450370,6620,6620,6620,6620,0
|
|
20240927,121700,25450370,6620,6620,6620,6620,0
|
|
20240927,121600,25450370,6620,6620,6620,6620,0
|
|
20240927,121500,25450370,6620,6620,6620,6620,0
|
|
20240927,121400,25450370,6620,6620,6620,6620,0
|
|
20240927,121300,25450370,6620,6620,6620,6620,0
|
|
20240927,121200,25450370,6620,6620,6620,6620,0
|
|
20240927,121100,25450370,6620,6620,6620,6620,0
|
|
20240927,121000,25450370,6620,6620,6620,6620,0
|
|
20240927,120900,25450370,6620,6620,6620,6620,0
|
|
20240927,120800,25450370,6620,6620,6620,6620,0
|
|
20240927,120700,25450370,6620,6620,6620,6620,0
|
|
20240927,120600,25450370,6620,6620,6620,6620,2
|
|
20240927,120500,25437130,6620,6620,6620,6620,6
|
|
20240927,120400,25397410,6610,6610,6610,6610,0
|
|
20240927,120300,25397410,6610,6610,6610,6610,0
|
|
20240927,120200,25397410,6610,6610,6610,6610,0
|
|
20240927,120100,25397410,6610,6610,6610,6610,0
|
|
20240927,120000,25397410,6610,6610,6610,6610,0
|
|
20240927,115900,25397410,6610,6610,6610,6610,0
|
|
20240927,115800,25397410,6610,6610,6610,6610,0
|
|
20240927,115700,25397410,6610,6610,6610,6610,0
|
|
20240927,115600,25397410,6610,6610,6610,6610,0
|
|
20240927,115500,25397410,6610,6610,6610,6610,0
|
|
20240927,115400,25397410,6610,6610,6610,6610,0
|
|
20240927,115300,25397410,6610,6610,6610,6610,0
|
|
20240927,115200,25397410,6610,6610,6610,6610,1
|
|
20240927,115100,25390800,6630,6630,6630,6630,0
|
|
20240927,115000,25390800,6630,6630,6630,6630,0
|
|
20240927,114900,25390800,6630,6630,6630,6630,0
|
|
20240927,114800,25390800,6630,6630,6630,6630,0
|
|
20240927,114700,25390800,6630,6630,6630,6630,0
|
|
20240927,114600,25390800,6630,6630,6630,6630,0
|
|
20240927,114500,25390800,6630,6630,6630,6630,0
|
|
20240927,114400,25390800,6630,6630,6630,6630,0
|
|
20240927,114300,25390800,6630,6630,6630,6630,0
|
|
20240927,114200,25390800,6630,6630,6630,6630,0
|
|
20240927,114100,25390800,6630,6630,6630,6630,0
|
|
20240927,114000,25390800,6630,6630,6630,6630,0
|
|
20240927,113900,25390800,6630,6630,6630,6630,2
|
|
20240927,113800,25377540,6610,6610,6610,6610,106
|
|
20240927,113700,24676880,6610,6610,6610,6610,65
|
|
20240927,113600,24247230,6610,6630,6630,6610,1303
|
|
20240927,113500,15620600,6650,6650,6650,6650,0
|
|
20240927,113400,15620600,6650,6650,6650,6650,0
|
|
20240927,113300,15620600,6650,6650,6650,6650,0
|
|
20240927,113200,15620600,6650,6650,6650,6650,0
|
|
20240927,113100,15620600,6650,6650,6650,6650,0
|
|
20240927,113000,15620600,6650,6650,6650,6650,0
|
|
20240927,112900,15620600,6650,6650,6650,6650,0
|
|
20240927,112800,15620600,6650,6650,6650,6650,0
|
|
20240927,112700,15620600,6650,6650,6650,6650,0
|
|
20240927,112600,15620600,6650,6650,6650,6650,0
|
|
20240927,112500,15620600,6650,6650,6650,6650,0
|
|
20240927,112400,15620600,6650,6650,6650,6650,0
|
|
20240927,112300,15620600,6650,6640,6650,6640,100
|
|
20240927,112200,14956380,6640,6640,6640,6640,0
|
|
20240927,112100,14956380,6640,6640,6640,6640,0
|
|
20240927,112000,14956380,6640,6640,6640,6640,0
|
|
20240927,111900,14956380,6640,6640,6640,6640,0
|
|
20240927,111800,14956380,6640,6640,6640,6640,0
|
|
20240927,111700,14956380,6640,6640,6640,6640,1
|
|
20240927,111600,14949740,6620,6620,6620,6620,0
|
|
20240927,111500,14949740,6620,6630,6630,6620,205
|
|
20240927,111400,13591720,6640,6640,6640,6640,0
|
|
20240927,111300,13591720,6640,6640,6640,6640,0
|
|
20240927,111200,13591720,6640,6640,6640,6640,0
|
|
20240927,111100,13591720,6640,6640,6640,6640,2
|
|
20240927,111000,13578440,6640,6640,6640,6640,16
|
|
20240927,110900,13472200,6640,6640,6640,6640,1
|
|
20240927,110800,13465560,6650,6650,6650,6650,0
|
|
20240927,110700,13465560,6650,6650,6650,6650,0
|
|
20240927,110600,13465560,6650,6640,6650,6640,3
|
|
20240927,110500,13445630,6640,6640,6640,6640,30
|
|
20240927,110400,13246430,6640,6640,6640,6640,0
|
|
20240927,110300,13246430,6640,6640,6640,6640,0
|
|
20240927,110200,13246430,6640,6640,6640,6640,0
|
|
20240927,110100,13246430,6640,6640,6640,6640,0
|
|
20240927,110000,13246430,6640,6640,6640,6640,0
|
|
20240927,105900,13246430,6640,6640,6640,6640,0
|
|
20240927,105800,13246430,6640,6640,6640,6640,0
|
|
20240927,105700,13246430,6640,6640,6640,6640,0
|
|
20240927,105600,13246430,6640,6640,6640,6640,0
|
|
20240927,105500,13246430,6640,6640,6640,6640,0
|
|
20240927,105400,13246430,6640,6640,6640,6640,0
|
|
20240927,105300,13246430,6640,6640,6640,6640,0
|
|
20240927,105200,13246430,6640,6640,6640,6640,0
|
|
20240927,105100,13246430,6640,6640,6640,6640,0
|
|
20240927,105000,13246430,6640,6640,6640,6640,0
|
|
20240927,104900,13246430,6640,6640,6640,6640,0
|
|
20240927,104800,13246430,6640,6640,6640,6640,0
|
|
20240927,104700,13246430,6640,6640,6640,6640,0
|
|
20240927,104600,13246430,6640,6640,6640,6640,0
|
|
20240927,104500,13246430,6640,6640,6640,6640,0
|
|
20240927,104400,13246430,6640,6640,6640,6640,0
|
|
20240927,104300,13246430,6640,6640,6640,6640,0
|
|
20240927,104200,13246430,6640,6640,6640,6640,0
|
|
20240927,104100,13246430,6640,6640,6640,6640,0
|
|
20240927,104000,13246430,6640,6640,6640,6640,0
|
|
20240927,103900,13246430,6640,6640,6640,6640,0
|
|
20240927,103800,13246430,6640,6640,6640,6640,10
|
|
20240927,103700,13180030,6640,6640,6640,6640,0
|
|
20240927,103600,13180030,6640,6640,6640,6640,0
|
|
20240927,103500,13180030,6640,6640,6640,6640,0
|
|
20240927,103400,13180030,6640,6640,6640,6640,0
|
|
20240927,103300,13180030,6640,6640,6640,6640,0
|
|
20240927,103200,13180030,6640,6640,6640,6640,0
|
|
20240927,103100,13180030,6640,6620,6640,6620,34
|
|
20240927,103000,12954350,6620,6620,6620,6620,0
|
|
20240927,102900,12954350,6620,6620,6620,6620,0
|
|
20240927,102800,12954350,6620,6620,6620,6620,0
|
|
20240927,102700,12954350,6620,6620,6620,6620,0
|
|
20240927,102600,12954350,6620,6620,6620,6620,0
|
|
20240927,102500,12954350,6620,6620,6620,6620,0
|
|
20240927,102400,12954350,6620,6620,6620,6620,0
|
|
20240927,102300,12954350,6620,6620,6620,6620,0
|
|
20240927,102200,12954350,6620,6620,6620,6620,0
|
|
20240927,102100,12954350,6620,6620,6620,6620,0
|
|
20240927,102000,12954350,6620,6620,6620,6620,0
|
|
20240927,101900,12954350,6620,6620,6620,6620,0
|
|
20240927,101800,12954350,6620,6620,6620,6620,0
|
|
20240927,101700,12954350,6620,6620,6620,6620,0
|
|
20240927,101600,12954350,6620,6620,6620,6620,0
|
|
20240927,101500,12954350,6620,6620,6620,6620,16
|
|
20240927,101400,12848430,6640,6640,6640,6640,0
|
|
20240927,101300,12848430,6640,6640,6640,6640,0
|
|
20240927,101200,12848430,6640,6640,6640,6640,10
|
|
20240927,101100,12782030,6640,6640,6640,6640,40
|
|
20240927,101000,12516430,6640,6640,6640,6640,2
|
|
20240927,100900,12503150,6630,6630,6630,6630,100
|
|
20240927,100800,11840150,6640,6640,6640,6640,0
|
|
20240927,100700,11840150,6640,6640,6640,6640,0
|
|
20240927,100600,11840150,6640,6640,6640,6640,0
|
|
20240927,100500,11840150,6640,6640,6640,6640,0
|
|
20240927,100400,11840150,6640,6640,6640,6640,11
|
|
20240927,100300,11767110,6620,6620,6620,6620,0
|
|
20240927,100200,11767110,6620,6620,6620,6620,42
|
|
20240927,100100,11489070,6650,6650,6650,6650,0
|
|
20240927,100000,11489070,6650,6650,6650,6650,0
|
|
20240927,095900,11489070,6650,6650,6650,6650,2
|
|
20240927,095800,11475770,6620,6630,6630,6620,90
|
|
20240927,095700,10879160,6630,6630,6630,6630,51
|
|
20240927,095600,10541030,6640,6630,6640,6630,36
|
|
20240927,095500,10302240,6650,6650,6650,6650,0
|
|
20240927,095400,10302240,6650,6650,6650,6650,0
|
|
20240927,095300,10302240,6650,6650,6650,6650,0
|
|
20240927,095200,10302240,6650,6650,6650,6650,0
|
|
20240927,095100,10302240,6650,6650,6650,6650,0
|
|
20240927,095000,10302240,6650,6650,6650,6650,0
|
|
20240927,094900,10302240,6650,6650,6650,6650,0
|
|
20240927,094800,10302240,6650,6650,6650,6650,0
|
|
20240927,094700,10302240,6650,6650,6650,6650,1
|
|
20240927,094600,10295590,6630,6650,6650,6630,211
|
|
20240927,094500,8892600,6650,6650,6650,6650,0
|
|
20240927,094400,8892600,6650,6650,6650,6650,0
|
|
20240927,094300,8892600,6650,6650,6650,6650,2
|
|
20240927,094200,8879300,6630,6630,6630,6630,126
|
|
20240927,094100,8043920,6650,6650,6650,6650,15
|
|
20240927,094000,7944170,6640,6640,6640,6640,0
|
|
20240927,093900,7944170,6640,6640,6640,6640,0
|
|
20240927,093800,7944170,6640,6640,6640,6640,0
|
|
20240927,093700,7944170,6640,6640,6640,6640,0
|
|
20240927,093600,7944170,6640,6640,6640,6640,0
|
|
20240927,093500,7944170,6640,6640,6640,6640,0
|
|
20240927,093400,7944170,6640,6640,6640,6640,0
|
|
20240927,093300,7944170,6640,6640,6640,6640,30
|
|
20240927,093200,7744970,6620,6620,6620,6620,0
|
|
20240927,093100,7744970,6620,6620,6620,6620,0
|
|
20240927,093000,7744970,6620,6620,6620,6620,0
|
|
20240927,092900,7744970,6620,6620,6620,6620,20
|
|
20240927,092800,7612570,6640,6640,6640,6640,0
|
|
20240927,092700,7612570,6640,6640,6640,6640,0
|
|
20240927,092600,7612570,6640,6640,6640,6640,23
|
|
20240927,092500,7459850,6630,6620,6630,6620,36
|
|
20240927,092400,7221260,6600,6600,6600,6600,0
|
|
20240927,092300,7221260,6600,6600,6600,6600,51
|
|
20240927,092200,6884660,6610,6610,6610,6610,0
|
|
20240927,092100,6884660,6610,6610,6610,6610,13
|
|
20240927,092000,6798730,6650,6610,6650,6610,12
|
|
20240927,091900,6719290,6610,6640,6660,6610,732
|
|
20240927,091800,1861740,6640,6640,6640,6640,0
|
|
20240927,091700,1861740,6640,6640,6640,6640,0
|
|
20240927,091600,1861740,6640,6660,6670,6640,126
|
|
20240927,091500,1021510,6670,6670,6670,6670,0
|
|
20240927,091400,1021510,6670,6670,6670,6670,0
|
|
20240927,091300,1021510,6670,6670,6670,6670,0
|
|
20240927,091200,1021510,6670,6670,6670,6670,0
|
|
20240927,091100,1021510,6670,6670,6670,6670,0
|
|
20240927,091000,1021510,6670,6670,6670,6670,0
|
|
20240927,090900,1021510,6670,6670,6670,6670,0
|
|
20240927,090800,1021510,6670,6670,6670,6670,0
|
|
20240927,090700,1021510,6670,6670,6670,6670,0
|
|
20240927,090600,1021510,6670,6670,6670,6670,0
|
|
20240927,090500,1021510,6670,6670,6670,6670,0
|
|
20240927,090400,1021510,6670,6670,6670,6670,0
|
|
20240927,090300,1021510,6670,6670,6670,6670,0
|
|
20240927,090200,1021510,6670,6670,6670,6670,1
|
|
20240927,090100,1014840,6620,6620,6620,6620,0
|
|
20240927,090000,1014840,6620,6690,6690,6620,152
|