669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200600,59810580,6940,6940,6940,6940,850
|
|
20240902,200500,59810580,6940,6940,6940,6940,0
|
|
20240902,200400,59810580,6940,6940,6940,6940,0
|
|
20240902,200300,59810580,6940,6940,6940,6940,0
|
|
20240902,200200,59810580,6940,6940,6940,6940,0
|
|
20240902,200100,59810580,6940,6940,6940,6940,0
|
|
20240902,200000,59810580,6940,6940,6940,6940,0
|
|
20240902,195900,59810580,6940,6940,6940,6940,0
|
|
20240902,195800,59810580,6940,6940,6940,6940,0
|
|
20240902,195700,59810580,6940,6940,6940,6940,0
|
|
20240902,195600,59810580,6940,6940,6940,6940,0
|
|
20240902,195500,59810580,6940,6940,6940,6940,0
|
|
20240902,195400,59810580,6940,6940,6940,6940,0
|
|
20240902,195300,59810580,6940,6940,6940,6940,0
|
|
20240902,195200,59810580,6940,6940,6940,6940,0
|
|
20240902,195100,59810580,6940,6940,6940,6940,0
|
|
20240902,195000,59810580,6940,6940,6940,6940,0
|
|
20240902,194900,59810580,6940,6940,6940,6940,0
|
|
20240902,194800,59810580,6940,6940,6940,6940,0
|
|
20240902,194700,59810580,6940,6940,6940,6940,0
|
|
20240902,194600,59810580,6940,6940,6940,6940,0
|
|
20240902,194500,59810580,6940,6940,6940,6940,0
|
|
20240902,194400,59810580,6940,6940,6940,6940,0
|
|
20240902,194300,59810580,6940,6940,6940,6940,0
|
|
20240902,194200,59810580,6940,6940,6940,6940,0
|
|
20240902,194100,59810580,6940,6940,6940,6940,0
|
|
20240902,194000,59810580,6940,6940,6940,6940,0
|
|
20240902,193900,59810580,6940,6940,6940,6940,0
|
|
20240902,193800,59810580,6940,6940,6940,6940,0
|
|
20240902,193700,59810580,6940,6940,6940,6940,0
|
|
20240902,193600,59810580,6940,6940,6940,6940,850
|
|
20240902,193500,59810580,6940,6940,6940,6940,0
|
|
20240902,193400,59810580,6940,6940,6940,6940,0
|
|
20240902,193300,59810580,6940,6940,6940,6940,0
|
|
20240902,193200,59810580,6940,6940,6940,6940,0
|
|
20240902,193100,59810580,6940,6940,6940,6940,0
|
|
20240902,193000,59810580,6940,6940,6940,6940,0
|
|
20240902,192900,59810580,6940,6940,6940,6940,0
|
|
20240902,192800,59810580,6940,6940,6940,6940,0
|
|
20240902,192700,59810580,6940,6940,6940,6940,0
|
|
20240902,192600,59810580,6940,6940,6940,6940,0
|
|
20240902,192500,59810580,6940,6940,6940,6940,0
|
|
20240902,192400,59810580,6940,6940,6940,6940,0
|
|
20240902,192300,59810580,6940,6940,6940,6940,0
|
|
20240902,192200,59810580,6940,6940,6940,6940,0
|
|
20240902,192100,59810580,6940,6940,6940,6940,0
|
|
20240902,192000,59810580,6940,6940,6940,6940,0
|
|
20240902,191900,59810580,6940,6940,6940,6940,0
|
|
20240902,191800,59810580,6940,6940,6940,6940,0
|
|
20240902,191700,59810580,6940,6940,6940,6940,0
|
|
20240902,191600,59810580,6940,6940,6940,6940,0
|
|
20240902,191500,59810580,6940,6940,6940,6940,0
|
|
20240902,191400,59810580,6940,6940,6940,6940,0
|
|
20240902,191300,59810580,6940,6940,6940,6940,0
|
|
20240902,191200,59810580,6940,6940,6940,6940,0
|
|
20240902,191100,59810580,6940,6940,6940,6940,0
|
|
20240902,191000,59810580,6940,6940,6940,6940,0
|
|
20240902,190900,59810580,6940,6940,6940,6940,0
|
|
20240902,190800,59810580,6940,6940,6940,6940,0
|
|
20240902,190700,59810580,6940,6940,6940,6940,0
|
|
20240902,190600,59810580,6940,6940,6940,6940,850
|
|
20240902,190500,59810580,6940,6940,6940,6940,0
|
|
20240902,190400,59810580,6940,6940,6940,6940,0
|
|
20240902,190300,59810580,6940,6940,6940,6940,0
|
|
20240902,190200,59810580,6940,6940,6940,6940,0
|
|
20240902,190100,59810580,6940,6940,6940,6940,0
|
|
20240902,190000,59810580,6940,6940,6940,6940,0
|
|
20240902,185900,59810580,6940,6940,6940,6940,0
|
|
20240902,185800,59810580,6940,6940,6940,6940,0
|
|
20240902,185700,59810580,6940,6940,6940,6940,0
|
|
20240902,185600,59810580,6940,6940,6940,6940,0
|
|
20240902,185500,59810580,6940,6940,6940,6940,0
|
|
20240902,185400,59810580,6940,6940,6940,6940,0
|
|
20240902,185300,59810580,6940,6940,6940,6940,0
|
|
20240902,185200,59810580,6940,6940,6940,6940,0
|
|
20240902,185100,59810580,6940,6940,6940,6940,0
|
|
20240902,185000,59810580,6940,6940,6940,6940,0
|
|
20240902,184900,59810580,6940,6940,6940,6940,0
|
|
20240902,184800,59810580,6940,6940,6940,6940,0
|
|
20240902,184700,59810580,6940,6940,6940,6940,0
|
|
20240902,184600,59810580,6940,6940,6940,6940,0
|
|
20240902,184500,59810580,6940,6940,6940,6940,0
|
|
20240902,184400,59810580,6940,6940,6940,6940,0
|
|
20240902,184300,59810580,6940,6940,6940,6940,0
|
|
20240902,184200,59810580,6940,6940,6940,6940,0
|
|
20240902,184100,59810580,6940,6940,6940,6940,0
|
|
20240902,184000,59810580,6940,6940,6940,6940,0
|
|
20240902,183900,59810580,6940,6940,6940,6940,0
|
|
20240902,183800,59810580,6940,6940,6940,6940,0
|
|
20240902,183700,59810580,6940,6940,6940,6940,0
|
|
20240902,183600,59810580,6940,6940,6940,6940,850
|
|
20240902,183500,59810580,6940,6940,6940,6940,0
|
|
20240902,183400,59810580,6940,6940,6940,6940,0
|
|
20240902,183300,59810580,6940,6940,6940,6940,0
|
|
20240902,183200,59810580,6940,6940,6940,6940,0
|
|
20240902,183100,59810580,6940,6940,6940,6940,0
|
|
20240902,183000,59810580,6940,6940,6940,6940,0
|
|
20240902,182900,59810580,6940,6940,6940,6940,0
|
|
20240902,182800,59810580,6940,6940,6940,6940,0
|
|
20240902,182700,59810580,6940,6940,6940,6940,0
|
|
20240902,182600,59810580,6940,6940,6940,6940,0
|
|
20240902,182500,59810580,6940,6940,6940,6940,0
|
|
20240902,182400,59810580,6940,6940,6940,6940,0
|
|
20240902,182300,59810580,6940,6940,6940,6940,0
|
|
20240902,182200,59810580,6940,6940,6940,6940,0
|
|
20240902,182100,59810580,6940,6940,6940,6940,0
|
|
20240902,182000,59810580,6940,6940,6940,6940,0
|
|
20240902,181900,59810580,6940,6940,6940,6940,0
|
|
20240902,181800,59810580,6940,6940,6940,6940,0
|
|
20240902,181700,59810580,6940,6940,6940,6940,0
|
|
20240902,181600,59810580,6940,6940,6940,6940,0
|
|
20240902,181500,59810580,6940,6940,6940,6940,0
|
|
20240902,181400,59810580,6940,6940,6940,6940,0
|
|
20240902,181300,59810580,6940,6940,6940,6940,0
|
|
20240902,181200,59810580,6940,6940,6940,6940,0
|
|
20240902,181100,59810580,6940,6940,6940,6940,0
|
|
20240902,181000,59810580,6940,6940,6940,6940,0
|
|
20240902,180900,59810580,6940,6940,6940,6940,0
|
|
20240902,180800,59810580,6940,6940,6940,6940,0
|
|
20240902,180700,59810580,6940,6940,6940,6940,0
|
|
20240902,180600,59810580,6940,6940,6940,6940,850
|
|
20240902,180500,59810580,6940,6940,6940,6940,0
|
|
20240902,180400,59810580,6940,6940,6940,6940,0
|
|
20240902,180300,59810580,6940,6940,6940,6940,0
|
|
20240902,180200,59810580,6940,6940,6940,6940,0
|
|
20240902,180100,59810580,6940,6940,6940,6940,0
|
|
20240902,180000,59810580,6940,6940,6940,6940,0
|
|
20240902,175900,59810580,6940,6940,6940,6940,0
|
|
20240902,175800,59810580,6940,6940,6940,6940,0
|
|
20240902,175700,59810580,6940,6940,6940,6940,0
|
|
20240902,175600,59810580,6940,6940,6940,6940,0
|
|
20240902,175500,59810580,6940,6940,6940,6940,0
|
|
20240902,175400,59810580,6940,6940,6940,6940,0
|
|
20240902,175300,59810580,6940,6940,6940,6940,0
|
|
20240902,175200,59810580,6940,6940,6940,6940,0
|
|
20240902,175100,59810580,6940,6940,6940,6940,0
|
|
20240902,175000,59810580,6940,6940,6940,6940,0
|
|
20240902,174900,59810580,6940,6940,6940,6940,0
|
|
20240902,174800,59810580,6940,6940,6940,6940,0
|
|
20240902,174700,59810580,6940,6940,6940,6940,0
|
|
20240902,174600,59810580,6940,6940,6940,6940,0
|
|
20240902,174500,59810580,6940,6940,6940,6940,0
|
|
20240902,174400,59810580,6940,6940,6940,6940,0
|
|
20240902,174300,59810580,6940,6940,6940,6940,0
|
|
20240902,174200,59810580,6940,6940,6940,6940,0
|
|
20240902,174100,59810580,6940,6940,6940,6940,0
|
|
20240902,174000,59810580,6940,6940,6940,6940,0
|
|
20240902,173900,59810580,6940,6940,6940,6940,0
|
|
20240902,173800,59810580,6940,6940,6940,6940,0
|
|
20240902,173700,59810580,6940,6940,6940,6940,0
|
|
20240902,173600,59810580,6940,6940,6940,6940,850
|
|
20240902,173500,59810580,6940,6940,6940,6940,0
|
|
20240902,173400,59810580,6940,6940,6940,6940,0
|
|
20240902,173300,59810580,6940,6940,6940,6940,0
|
|
20240902,173200,59810580,6940,6940,6940,6940,0
|
|
20240902,173100,59810580,6940,6940,6940,6940,0
|
|
20240902,173000,59810580,6940,6940,6940,6940,0
|
|
20240902,172900,59810580,6940,6940,6940,6940,0
|
|
20240902,172800,59810580,6940,6940,6940,6940,0
|
|
20240902,172700,59810580,6940,6940,6940,6940,0
|
|
20240902,172600,59810580,6940,6940,6940,6940,0
|
|
20240902,172500,59810580,6940,6940,6940,6940,0
|
|
20240902,172400,59810580,6940,6940,6940,6940,0
|
|
20240902,172300,59810580,6940,6940,6940,6940,0
|
|
20240902,172200,59810580,6940,6940,6940,6940,0
|
|
20240902,172100,59810580,6940,6940,6940,6940,0
|
|
20240902,172000,59810580,6940,6940,6940,6940,0
|
|
20240902,171900,59810580,6940,6940,6940,6940,0
|
|
20240902,171800,59810580,6940,6940,6940,6940,0
|
|
20240902,171700,59810580,6940,6940,6940,6940,0
|
|
20240902,171600,59810580,6940,6940,6940,6940,0
|
|
20240902,171500,59810580,6940,6940,6940,6940,0
|
|
20240902,171400,59810580,6940,6940,6940,6940,0
|
|
20240902,171300,59810580,6940,6940,6940,6940,0
|
|
20240902,171200,59810580,6940,6940,6940,6940,0
|
|
20240902,171100,59810580,6940,6940,6940,6940,0
|
|
20240902,171000,59810580,6940,6940,6940,6940,0
|
|
20240902,170900,59810580,6940,6940,6940,6940,0
|
|
20240902,170800,59810580,6940,6940,6940,6940,0
|
|
20240902,170700,59810580,6940,6940,6940,6940,0
|
|
20240902,170600,59810580,6940,6940,6940,6940,850
|
|
20240902,170500,59810580,6940,6940,6940,6940,0
|
|
20240902,170400,59810580,6940,6940,6940,6940,0
|
|
20240902,170300,59810580,6940,6940,6940,6940,0
|
|
20240902,170200,59810580,6940,6940,6940,6940,0
|
|
20240902,170100,59810580,6940,6940,6940,6940,0
|
|
20240902,170000,59810580,6940,6940,6940,6940,0
|
|
20240902,165900,59810580,6940,6940,6940,6940,0
|
|
20240902,165800,59810580,6940,6940,6940,6940,0
|
|
20240902,165700,59810580,6940,6940,6940,6940,0
|
|
20240902,165600,59810580,6940,6940,6940,6940,0
|
|
20240902,165500,59810580,6940,6940,6940,6940,0
|
|
20240902,165400,59810580,6940,6940,6940,6940,0
|
|
20240902,165300,59810580,6940,6940,6940,6940,0
|
|
20240902,165200,59810580,6940,6940,6940,6940,0
|
|
20240902,165100,59810580,6940,6940,6940,6940,0
|
|
20240902,165000,59810580,6940,6940,6940,6940,0
|
|
20240902,164900,59810580,6940,6940,6940,6940,0
|
|
20240902,164800,59810580,6940,6940,6940,6940,0
|
|
20240902,164700,59810580,6940,6940,6940,6940,0
|
|
20240902,164600,59810580,6940,6940,6940,6940,0
|
|
20240902,164500,59810580,6940,6940,6940,6940,0
|
|
20240902,164400,59810580,6940,6940,6940,6940,0
|
|
20240902,164300,59810580,6940,6940,6940,6940,0
|
|
20240902,164200,59810580,6940,6940,6940,6940,0
|
|
20240902,164100,59810580,6940,6940,6940,6940,0
|
|
20240902,164000,59810580,6940,6940,6940,6940,0
|
|
20240902,163900,59810580,6940,6940,6940,6940,0
|
|
20240902,163800,59810580,6940,6940,6940,6940,0
|
|
20240902,163700,59810580,6940,6940,6940,6940,0
|
|
20240902,163600,59810580,6940,6940,6940,6940,850
|
|
20240902,163500,59810580,6940,6940,6940,6940,0
|
|
20240902,163400,59810580,6940,6940,6940,6940,0
|
|
20240902,163300,59810580,6940,6940,6940,6940,0
|
|
20240902,163200,59810580,6940,6940,6940,6940,0
|
|
20240902,163100,59810580,6940,6940,6940,6940,0
|
|
20240902,163000,59810580,6940,6940,6940,6940,0
|
|
20240902,162900,59810580,6940,6940,6940,6940,0
|
|
20240902,162800,59810580,6940,6940,6940,6940,0
|
|
20240902,162700,59810580,6940,6940,6940,6940,0
|
|
20240902,162600,59810580,6940,6940,6940,6940,0
|
|
20240902,162500,59810580,6940,6940,6940,6940,0
|
|
20240902,162400,59810580,6940,6940,6940,6940,0
|
|
20240902,162300,59810580,6940,6940,6940,6940,0
|
|
20240902,162200,59810580,6940,6940,6940,6940,0
|
|
20240902,162100,59810580,6940,6940,6940,6940,0
|
|
20240902,162000,59810580,6940,6940,6940,6940,0
|
|
20240902,161900,59810580,6940,6940,6940,6940,0
|
|
20240902,161800,59810580,6940,6940,6940,6940,0
|
|
20240902,161700,59810580,6940,6940,6940,6940,0
|
|
20240902,161600,59810580,6940,6940,6940,6940,0
|
|
20240902,161500,59810580,6940,6940,6940,6940,0
|
|
20240902,161400,59810580,6940,6940,6940,6940,0
|
|
20240902,161300,59810580,6940,6940,6940,6940,0
|
|
20240902,161200,59810580,6940,6940,6940,6940,0
|
|
20240902,161100,59810580,6940,6940,6940,6940,0
|
|
20240902,161000,59810580,6940,6940,6940,6940,0
|
|
20240902,160900,59810580,6940,6940,6940,6940,0
|
|
20240902,160800,59810580,6940,6940,6940,6940,0
|
|
20240902,160700,59810580,6940,6940,6940,6940,0
|
|
20240902,160600,59810580,6940,6940,6940,6940,850
|
|
20240902,160500,59810580,6940,6940,6940,6940,0
|
|
20240902,160400,59810580,6940,6940,6940,6940,0
|
|
20240902,160300,59810580,6940,6940,6940,6940,0
|
|
20240902,160200,59810580,6940,6940,6940,6940,0
|
|
20240902,160100,59810580,6940,6940,6940,6940,0
|
|
20240902,160000,59810580,6940,6940,6940,6940,0
|
|
20240902,155900,59810580,6940,6940,6940,6940,0
|
|
20240902,155800,59810580,6940,6940,6940,6940,0
|
|
20240902,155700,59810580,6940,6940,6940,6940,0
|
|
20240902,155600,59810580,6940,6940,6940,6940,0
|
|
20240902,155500,59810580,6940,6940,6940,6940,0
|
|
20240902,155400,59810580,6940,6940,6940,6940,0
|
|
20240902,155300,59810580,6940,6940,6940,6940,0
|
|
20240902,155200,59810580,6940,6940,6940,6940,0
|
|
20240902,155100,59810580,6940,6940,6940,6940,0
|
|
20240902,155000,59810580,6940,6940,6940,6940,0
|
|
20240902,154900,59810580,6940,6940,6940,6940,0
|
|
20240902,154800,59810580,6940,6940,6940,6940,0
|
|
20240902,154700,59810580,6940,6940,6940,6940,0
|
|
20240902,154600,59810580,6940,6940,6940,6940,0
|
|
20240902,154500,59810580,6940,6940,6940,6940,0
|
|
20240902,154400,59810580,6940,6940,6940,6940,0
|
|
20240902,154300,59810580,6940,6940,6940,6940,0
|
|
20240902,154200,59810580,6940,6940,6940,6940,0
|
|
20240902,154100,59810580,6940,6940,6940,6940,0
|
|
20240902,154000,59810580,6940,6940,6940,6940,0
|
|
20240902,153900,59810580,6940,6940,6940,6940,0
|
|
20240902,153800,59810580,6940,6940,6940,6940,0
|
|
20240902,153700,59810580,6940,6940,6940,6940,0
|
|
20240902,153600,59810580,6940,6940,6940,6940,850
|
|
20240902,153500,59810580,6940,6940,6940,6940,0
|
|
20240902,153400,59810580,6940,6940,6940,6940,0
|
|
20240902,153300,59810580,6940,6940,6940,6940,0
|
|
20240902,153200,59810580,6940,6940,6940,6940,0
|
|
20240902,153100,59810580,6940,6940,6940,6940,0
|
|
20240902,153000,59810580,6940,6940,6940,6940,850
|
|
20240902,152900,53911580,6810,6810,6810,6810,0
|
|
20240902,152800,53911580,6810,6810,6810,6810,0
|
|
20240902,152700,53911580,6810,6810,6810,6810,0
|
|
20240902,152600,53911580,6810,6810,6810,6810,0
|
|
20240902,152500,53911580,6810,6810,6810,6810,0
|
|
20240902,152400,53911580,6810,6810,6810,6810,0
|
|
20240902,152300,53911580,6810,6810,6810,6810,0
|
|
20240902,152200,53911580,6810,6810,6810,6810,0
|
|
20240902,152100,53911580,6810,6810,6810,6810,0
|
|
20240902,152000,53911580,6810,6810,6810,6810,0
|
|
20240902,151900,53911580,6810,6830,6850,6810,10
|
|
20240902,151800,53843230,6800,6800,6800,6800,0
|
|
20240902,151700,53843230,6800,6800,6800,6800,11
|
|
20240902,151600,53768430,6810,6810,6810,6810,0
|
|
20240902,151500,53768430,6810,6810,6810,6810,0
|
|
20240902,151400,53768430,6810,6810,6810,6810,0
|
|
20240902,151300,53768430,6810,6810,6810,6810,0
|
|
20240902,151200,53768430,6810,6810,6810,6810,0
|
|
20240902,151100,53768430,6810,6810,6810,6810,0
|
|
20240902,151000,53768430,6810,6810,6810,6810,1
|
|
20240902,150900,53761620,6800,6800,6800,6800,0
|
|
20240902,150800,53761620,6800,6800,6800,6800,0
|
|
20240902,150700,53761620,6800,6800,6800,6800,0
|
|
20240902,150600,53761620,6800,6800,6800,6800,0
|
|
20240902,150500,53761620,6800,6800,6800,6800,0
|
|
20240902,150400,53761620,6800,6800,6800,6800,0
|
|
20240902,150300,53761620,6800,6800,6800,6800,0
|
|
20240902,150200,53761620,6800,6800,6800,6800,0
|
|
20240902,150100,53761620,6800,6800,6800,6800,0
|
|
20240902,150000,53761620,6800,6840,6850,6800,6
|
|
20240902,145900,53720580,6820,6820,6820,6820,0
|
|
20240902,145800,53720580,6820,6820,6820,6820,1
|
|
20240902,145700,53713760,6850,6850,6850,6850,0
|
|
20240902,145600,53713760,6850,6850,6850,6850,0
|
|
20240902,145500,53713760,6850,6850,6850,6850,0
|
|
20240902,145400,53713760,6850,6850,6850,6850,0
|
|
20240902,145300,53713760,6850,6850,6850,6850,0
|
|
20240902,145200,53713760,6850,6850,6850,6850,0
|
|
20240902,145100,53713760,6850,6850,6850,6850,0
|
|
20240902,145000,53713760,6850,6850,6850,6850,0
|
|
20240902,144900,53713760,6850,6850,6850,6850,0
|
|
20240902,144800,53713760,6850,6850,6850,6850,1
|
|
20240902,144700,53706910,6850,6850,6850,6850,0
|
|
20240902,144600,53706910,6850,6850,6850,6850,0
|
|
20240902,144500,53706910,6850,6850,6850,6850,0
|
|
20240902,144400,53706910,6850,6850,6850,6850,0
|
|
20240902,144300,53706910,6850,6850,6850,6850,0
|
|
20240902,144200,53706910,6850,6850,6850,6850,0
|
|
20240902,144100,53706910,6850,6850,6850,6850,0
|
|
20240902,144000,53706910,6850,6850,6850,6850,9
|
|
20240902,143900,53645260,6820,6820,6820,6820,0
|
|
20240902,143800,53645260,6820,6820,6820,6820,0
|
|
20240902,143700,53645260,6820,6820,6820,6820,0
|
|
20240902,143600,53645260,6820,6820,6820,6820,0
|
|
20240902,143500,53645260,6820,6820,6820,6820,0
|
|
20240902,143400,53645260,6820,6820,6820,6820,0
|
|
20240902,143300,53645260,6820,6820,6820,6820,0
|
|
20240902,143200,53645260,6820,6820,6820,6820,0
|
|
20240902,143100,53645260,6820,6820,6820,6820,0
|
|
20240902,143000,53645260,6820,6820,6820,6820,5
|
|
20240902,142900,53611160,6820,6820,6820,6820,10
|
|
20240902,142800,53542960,6820,6820,6820,6820,0
|
|
20240902,142700,53542960,6820,6820,6820,6820,0
|
|
20240902,142600,53542960,6820,6820,6820,6820,0
|
|
20240902,142500,53542960,6820,6820,6820,6820,0
|
|
20240902,142400,53542960,6820,6820,6820,6820,0
|
|
20240902,142300,53542960,6820,6820,6820,6820,0
|
|
20240902,142200,53542960,6820,6820,6820,6820,0
|
|
20240902,142100,53542960,6820,6820,6820,6820,0
|
|
20240902,142000,53542960,6820,6820,6820,6820,49
|
|
20240902,141900,53208780,6820,6820,6820,6820,0
|
|
20240902,141800,53208780,6820,6820,6820,6820,0
|
|
20240902,141700,53208780,6820,6820,6820,6820,1
|
|
20240902,141600,53201960,6890,6840,6890,6840,200
|
|
20240902,141500,51827030,6820,6820,6820,6820,0
|
|
20240902,141400,51827030,6820,6820,6820,6820,0
|
|
20240902,141300,51827030,6820,6820,6820,6820,0
|
|
20240902,141200,51827030,6820,6820,6820,6820,0
|
|
20240902,141100,51827030,6820,6820,6820,6820,0
|
|
20240902,141000,51827030,6820,6820,6820,6820,0
|
|
20240902,140900,51827030,6820,6820,6820,6820,0
|
|
20240902,140800,51827030,6820,6820,6820,6820,0
|
|
20240902,140700,51827030,6820,6820,6820,6820,0
|
|
20240902,140600,51827030,6820,6820,6820,6820,0
|
|
20240902,140500,51827030,6820,6820,6820,6820,0
|
|
20240902,140400,51827030,6820,6820,6820,6820,0
|
|
20240902,140300,51827030,6820,6820,6820,6820,1
|
|
20240902,140200,51820210,6820,6820,6820,6820,50
|
|
20240902,140100,51479210,6820,6820,6820,6820,0
|
|
20240902,140000,51479210,6820,6820,6820,6820,0
|
|
20240902,135900,51479210,6820,6820,6820,6820,0
|
|
20240902,135800,51479210,6820,6820,6820,6820,0
|
|
20240902,135700,51479210,6820,6820,6820,6820,0
|
|
20240902,135600,51479210,6820,6820,6820,6820,0
|
|
20240902,135500,51479210,6820,6820,6820,6820,0
|
|
20240902,135400,51479210,6820,6820,6820,6820,0
|
|
20240902,135300,51479210,6820,6820,6820,6820,0
|
|
20240902,135200,51479210,6820,6820,6820,6820,0
|
|
20240902,135100,51479210,6820,6820,6820,6820,0
|
|
20240902,135000,51479210,6820,6820,6820,6820,0
|
|
20240902,134900,51479210,6820,6820,6820,6820,0
|
|
20240902,134800,51479210,6820,6820,6820,6820,0
|
|
20240902,134700,51479210,6820,6820,6820,6820,0
|
|
20240902,134600,51479210,6820,6820,6820,6820,0
|
|
20240902,134500,51479210,6820,6820,6820,6820,0
|
|
20240902,134400,51479210,6820,6820,6820,6820,0
|
|
20240902,134300,51479210,6820,6820,6820,6820,0
|
|
20240902,134200,51479210,6820,6820,6820,6820,0
|
|
20240902,134100,51479210,6820,6820,6820,6820,0
|
|
20240902,134000,51479210,6820,6820,6820,6820,0
|
|
20240902,133900,51479210,6820,6820,6820,6820,0
|
|
20240902,133800,51479210,6820,6780,6820,6780,100
|
|
20240902,133700,50798190,6780,6780,6780,6780,0
|
|
20240902,133600,50798190,6780,6780,6780,6780,0
|
|
20240902,133500,50798190,6780,6780,6780,6780,0
|
|
20240902,133400,50798190,6780,6780,6780,6780,232
|
|
20240902,133300,49225230,6780,6780,6780,6780,0
|
|
20240902,133200,49225230,6780,6780,6780,6780,0
|
|
20240902,133100,49225230,6780,6780,6780,6780,0
|
|
20240902,133000,49225230,6780,6780,6780,6780,5
|
|
20240902,132900,49191330,6780,6780,6780,6780,0
|
|
20240902,132800,49191330,6780,6780,6780,6780,0
|
|
20240902,132700,49191330,6780,6780,6780,6780,0
|
|
20240902,132600,49191330,6780,6780,6780,6780,0
|
|
20240902,132500,49191330,6780,6780,6780,6780,50
|
|
20240902,132400,48852330,6780,6780,6780,6780,0
|
|
20240902,132300,48852330,6780,6780,6780,6780,0
|
|
20240902,132200,48852330,6780,6780,6780,6780,0
|
|
20240902,132100,48852330,6780,6780,6780,6780,0
|
|
20240902,132000,48852330,6780,6780,6780,6780,0
|
|
20240902,131900,48852330,6780,6780,6780,6780,0
|
|
20240902,131800,48852330,6780,6780,6780,6780,0
|
|
20240902,131700,48852330,6780,6780,6780,6780,0
|
|
20240902,131600,48852330,6780,6780,6780,6780,0
|
|
20240902,131500,48852330,6780,6780,6780,6780,0
|
|
20240902,131400,48852330,6780,6780,6780,6780,0
|
|
20240902,131300,48852330,6780,6780,6780,6780,0
|
|
20240902,131200,48852330,6780,6780,6780,6780,0
|
|
20240902,131100,48852330,6780,6780,6780,6780,0
|
|
20240902,131000,48852330,6780,6780,6780,6780,0
|
|
20240902,130900,48852330,6780,6780,6780,6780,0
|
|
20240902,130800,48852330,6780,6780,6780,6780,0
|
|
20240902,130700,48852330,6780,6780,6780,6780,0
|
|
20240902,130600,48852330,6780,6780,6780,6780,0
|
|
20240902,130500,48852330,6780,6780,6780,6780,0
|
|
20240902,130400,48852330,6780,6780,6780,6780,0
|
|
20240902,130300,48852330,6780,6780,6780,6780,0
|
|
20240902,130200,48852330,6780,6780,6780,6780,3
|
|
20240902,130100,48831990,6790,6790,6790,6790,0
|
|
20240902,130000,48831990,6790,6790,6790,6790,0
|
|
20240902,125900,48831990,6790,6790,6790,6790,0
|
|
20240902,125800,48831990,6790,6790,6790,6790,0
|
|
20240902,125700,48831990,6790,6790,6790,6790,0
|
|
20240902,125600,48831990,6790,6790,6790,6790,0
|
|
20240902,125500,48831990,6790,6790,6790,6790,0
|
|
20240902,125400,48831990,6790,6790,6790,6790,0
|
|
20240902,125300,48831990,6790,6790,6790,6790,0
|
|
20240902,125200,48831990,6790,6790,6790,6790,0
|
|
20240902,125100,48831990,6790,6790,6790,6790,0
|
|
20240902,125000,48831990,6790,6790,6790,6790,0
|
|
20240902,124900,48831990,6790,6790,6790,6790,0
|
|
20240902,124800,48831990,6790,6790,6790,6790,0
|
|
20240902,124700,48831990,6790,6790,6790,6790,0
|
|
20240902,124600,48831990,6790,6790,6790,6790,0
|
|
20240902,124500,48831990,6790,6790,6790,6790,1
|
|
20240902,124400,48825200,6790,6790,6790,6790,0
|
|
20240902,124300,48825200,6790,6790,6790,6790,0
|
|
20240902,124200,48825200,6790,6790,6790,6790,0
|
|
20240902,124100,48825200,6790,6790,6790,6790,1
|
|
20240902,124000,48818410,6800,6800,6800,6800,1
|
|
20240902,123900,48811610,6770,6770,6770,6770,0
|
|
20240902,123800,48811610,6770,6770,6770,6770,0
|
|
20240902,123700,48811610,6770,6770,6770,6770,0
|
|
20240902,123600,48811610,6770,6770,6770,6770,0
|
|
20240902,123500,48811610,6770,6770,6770,6770,0
|
|
20240902,123400,48811610,6770,6770,6770,6770,0
|
|
20240902,123300,48811610,6770,6770,6770,6770,0
|
|
20240902,123200,48811610,6770,6770,6770,6770,0
|
|
20240902,123100,48811610,6770,6770,6770,6770,0
|
|
20240902,123000,48811610,6770,6770,6770,6770,0
|
|
20240902,122900,48811610,6770,6770,6770,6770,0
|
|
20240902,122800,48811610,6770,6770,6770,6770,0
|
|
20240902,122700,48811610,6770,6770,6770,6770,0
|
|
20240902,122600,48811610,6770,6770,6770,6770,0
|
|
20240902,122500,48811610,6770,6770,6770,6770,0
|
|
20240902,122400,48811610,6770,6770,6770,6770,0
|
|
20240902,122300,48811610,6770,6770,6770,6770,0
|
|
20240902,122200,48811610,6770,6770,6770,6770,0
|
|
20240902,122100,48811610,6770,6770,6770,6770,0
|
|
20240902,122000,48811610,6770,6770,6770,6770,0
|
|
20240902,121900,48811610,6770,6770,6770,6770,0
|
|
20240902,121800,48811610,6770,6770,6770,6770,0
|
|
20240902,121700,48811610,6770,6770,6770,6770,0
|
|
20240902,121600,48811610,6770,6770,6770,6770,0
|
|
20240902,121500,48811610,6770,6770,6770,6770,0
|
|
20240902,121400,48811610,6770,6770,6770,6770,0
|
|
20240902,121300,48811610,6770,6770,6770,6770,0
|
|
20240902,121200,48811610,6770,6770,6770,6770,0
|
|
20240902,121100,48811610,6770,6770,6770,6770,1
|
|
20240902,121000,48804840,6820,6820,6820,6820,0
|
|
20240902,120900,48804840,6820,6820,6820,6820,0
|
|
20240902,120800,48804840,6820,6820,6820,6820,0
|
|
20240902,120700,48804840,6820,6820,6820,6820,0
|
|
20240902,120600,48804840,6820,6820,6820,6820,0
|
|
20240902,120500,48804840,6820,6820,6820,6820,0
|
|
20240902,120400,48804840,6820,6820,6820,6820,0
|
|
20240902,120300,48804840,6820,6820,6820,6820,0
|
|
20240902,120200,48804840,6820,6820,6820,6820,0
|
|
20240902,120100,48804840,6820,6820,6820,6820,0
|
|
20240902,120000,48804840,6820,6820,6820,6820,0
|
|
20240902,115900,48804840,6820,6820,6820,6820,0
|
|
20240902,115800,48804840,6820,6820,6820,6820,0
|
|
20240902,115700,48804840,6820,6820,6820,6820,0
|
|
20240902,115600,48804840,6820,6820,6820,6820,0
|
|
20240902,115500,48804840,6820,6820,6820,6820,0
|
|
20240902,115400,48804840,6820,6820,6820,6820,0
|
|
20240902,115300,48804840,6820,6820,6820,6820,0
|
|
20240902,115200,48804840,6820,6820,6820,6820,0
|
|
20240902,115100,48804840,6820,6820,6820,6820,0
|
|
20240902,115000,48804840,6820,6820,6820,6820,0
|
|
20240902,114900,48804840,6820,6820,6820,6820,0
|
|
20240902,114800,48804840,6820,6820,6820,6820,0
|
|
20240902,114700,48804840,6820,6820,6820,6820,0
|
|
20240902,114600,48804840,6820,6820,6820,6820,0
|
|
20240902,114500,48804840,6820,6820,6820,6820,0
|
|
20240902,114400,48804840,6820,6820,6820,6820,0
|
|
20240902,114300,48804840,6820,6820,6820,6820,0
|
|
20240902,114200,48804840,6820,6820,6820,6820,0
|
|
20240902,114100,48804840,6820,6820,6820,6820,0
|
|
20240902,114000,48804840,6820,6820,6820,6820,0
|
|
20240902,113900,48804840,6820,6820,6820,6820,0
|
|
20240902,113800,48804840,6820,6820,6820,6820,1
|
|
20240902,113700,48798020,6770,6770,6770,6770,0
|
|
20240902,113600,48798020,6770,6770,6770,6770,0
|
|
20240902,113500,48798020,6770,6770,6770,6770,0
|
|
20240902,113400,48798020,6770,6770,6770,6770,0
|
|
20240902,113300,48798020,6770,6770,6770,6770,0
|
|
20240902,113200,48798020,6770,6770,6770,6770,0
|
|
20240902,113100,48798020,6770,6770,6770,6770,0
|
|
20240902,113000,48798020,6770,6770,6770,6770,0
|
|
20240902,112900,48798020,6770,6810,6810,6770,281
|
|
20240902,112800,46890530,6830,6830,6830,6830,0
|
|
20240902,112700,46890530,6830,6830,6830,6830,0
|
|
20240902,112600,46890530,6830,6830,6830,6830,0
|
|
20240902,112500,46890530,6830,6830,6830,6830,1
|
|
20240902,112400,46883700,6830,6830,6830,6830,1
|
|
20240902,112300,46876870,6810,6810,6810,6810,19
|
|
20240902,112200,46747480,6810,6810,6810,6810,1
|
|
20240902,112100,46740670,6820,6820,6820,6820,0
|
|
20240902,112000,46740670,6820,6820,6820,6820,0
|
|
20240902,111900,46740670,6820,6820,6820,6820,0
|
|
20240902,111800,46740670,6820,6820,6820,6820,0
|
|
20240902,111700,46740670,6820,6820,6820,6820,0
|
|
20240902,111600,46740670,6820,6820,6820,6820,0
|
|
20240902,111500,46740670,6820,6820,6820,6820,0
|
|
20240902,111400,46740670,6820,6820,6820,6820,0
|
|
20240902,111300,46740670,6820,6820,6820,6820,0
|
|
20240902,111200,46740670,6820,6820,6820,6820,0
|
|
20240902,111100,46740670,6820,6810,6820,6810,500
|
|
20240902,111000,43331940,6770,6770,6770,6770,0
|
|
20240902,110900,43331940,6770,6770,6770,6770,0
|
|
20240902,110800,43331940,6770,6770,6770,6770,0
|
|
20240902,110700,43331940,6770,6770,6770,6770,0
|
|
20240902,110600,43331940,6770,6790,6790,6770,600
|
|
20240902,110500,39264120,6800,6800,6800,6800,0
|
|
20240902,110400,39264120,6800,6800,6800,6800,0
|
|
20240902,110300,39264120,6800,6800,6800,6800,0
|
|
20240902,110200,39264120,6800,6800,6800,6800,0
|
|
20240902,110100,39264120,6800,6800,6800,6800,5
|
|
20240902,110000,39230120,6800,6800,6800,6800,0
|
|
20240902,105900,39230120,6800,6800,6800,6800,0
|
|
20240902,105800,39230120,6800,6800,6800,6800,0
|
|
20240902,105700,39230120,6800,6800,6800,6800,0
|
|
20240902,105600,39230120,6800,6800,6800,6800,0
|
|
20240902,105500,39230120,6800,6800,6800,6800,1
|
|
20240902,105400,39223320,6790,6790,6790,6790,0
|
|
20240902,105300,39223320,6790,6790,6790,6790,0
|
|
20240902,105200,39223320,6790,6800,6800,6790,12
|
|
20240902,105100,39141740,6780,6780,6780,6780,0
|
|
20240902,105000,39141740,6780,6780,6780,6780,0
|
|
20240902,104900,39141740,6780,6780,6780,6780,0
|
|
20240902,104800,39141740,6780,6780,6780,6780,0
|
|
20240902,104700,39141740,6780,6780,6780,6780,0
|
|
20240902,104600,39141740,6780,6780,6780,6780,0
|
|
20240902,104500,39141740,6780,6780,6780,6780,0
|
|
20240902,104400,39141740,6780,6780,6780,6780,0
|
|
20240902,104300,39141740,6780,6780,6780,6780,0
|
|
20240902,104200,39141740,6780,6780,6780,6780,0
|
|
20240902,104100,39141740,6780,6780,6780,6780,0
|
|
20240902,104000,39141740,6780,6780,6780,6780,0
|
|
20240902,103900,39141740,6780,6780,6780,6780,0
|
|
20240902,103800,39141740,6780,6780,6780,6780,0
|
|
20240902,103700,39141740,6780,6780,6780,6780,0
|
|
20240902,103600,39141740,6780,6780,6780,6780,0
|
|
20240902,103500,39141740,6780,6780,6780,6780,0
|
|
20240902,103400,39141740,6780,6780,6780,6780,0
|
|
20240902,103300,39141740,6780,6780,6780,6780,0
|
|
20240902,103200,39141740,6780,6780,6780,6780,0
|
|
20240902,103100,39141740,6780,6780,6780,6780,1
|
|
20240902,103000,39134960,6820,6820,6820,6820,0
|
|
20240902,102900,39134960,6820,6820,6820,6820,0
|
|
20240902,102800,39134960,6820,6820,6820,6820,0
|
|
20240902,102700,39134960,6820,6820,6820,6820,0
|
|
20240902,102600,39134960,6820,6820,6820,6820,0
|
|
20240902,102500,39134960,6820,6820,6820,6820,0
|
|
20240902,102400,39134960,6820,6820,6820,6820,0
|
|
20240902,102300,39134960,6820,6820,6820,6820,0
|
|
20240902,102200,39134960,6820,6800,6820,6800,259
|
|
20240902,102100,37371880,6800,6800,6800,6800,0
|
|
20240902,102000,37371880,6800,6800,6800,6800,0
|
|
20240902,101900,37371880,6800,6800,6800,6800,3
|
|
20240902,101800,37351480,6770,6770,6770,6770,0
|
|
20240902,101700,37351480,6770,6770,6770,6770,0
|
|
20240902,101600,37351480,6770,6770,6770,6770,1
|
|
20240902,101500,37344710,6770,6780,6780,6770,601
|
|
20240902,101400,33274940,6810,6810,6810,6810,0
|
|
20240902,101300,33274940,6810,6810,6810,6810,0
|
|
20240902,101200,33274940,6810,6810,6810,6810,0
|
|
20240902,101100,33274940,6810,6810,6810,6810,0
|
|
20240902,101000,33274940,6810,6810,6810,6810,0
|
|
20240902,100900,33274940,6810,6810,6810,6810,0
|
|
20240902,100800,33274940,6810,6810,6810,6810,0
|
|
20240902,100700,33274940,6810,6810,6810,6810,0
|
|
20240902,100600,33274940,6810,6810,6810,6810,0
|
|
20240902,100500,33274940,6810,6810,6810,6810,0
|
|
20240902,100400,33274940,6810,6810,6810,6810,1
|
|
20240902,100300,33268130,6780,6780,6780,6780,0
|
|
20240902,100200,33268130,6780,6780,6780,6780,0
|
|
20240902,100100,33268130,6780,6790,6790,6780,929
|
|
20240902,100000,26969330,6790,6790,6790,6790,0
|
|
20240902,095900,26969330,6790,6790,6790,6790,0
|
|
20240902,095800,26969330,6790,6790,6790,6790,100
|
|
20240902,095700,26290330,6810,6810,6810,6810,0
|
|
20240902,095600,26290330,6810,6810,6810,6810,0
|
|
20240902,095500,26290330,6810,6810,6810,6810,0
|
|
20240902,095400,26290330,6810,6810,6810,6810,0
|
|
20240902,095300,26290330,6810,6810,6810,6810,0
|
|
20240902,095200,26290330,6810,6810,6810,6810,0
|
|
20240902,095100,26290330,6810,6810,6810,6810,0
|
|
20240902,095000,26290330,6810,6810,6810,6810,0
|
|
20240902,094900,26290330,6810,6810,6810,6810,0
|
|
20240902,094800,26290330,6810,6810,6810,6810,11
|
|
20240902,094700,26215420,6810,6810,6810,6810,2
|
|
20240902,094600,26201800,6810,6810,6810,6810,1
|
|
20240902,094500,26194990,6810,6810,6810,6810,1
|
|
20240902,094400,26188180,6780,6780,6780,6780,0
|
|
20240902,094300,26188180,6780,6780,6780,6780,0
|
|
20240902,094200,26188180,6780,6780,6780,6780,0
|
|
20240902,094100,26188180,6780,6780,6780,6780,0
|
|
20240902,094000,26188180,6780,6780,6780,6780,0
|
|
20240902,093900,26188180,6780,6780,6780,6780,0
|
|
20240902,093800,26188180,6780,6780,6780,6780,0
|
|
20240902,093700,26188180,6780,6780,6780,6780,0
|
|
20240902,093600,26188180,6780,6780,6780,6780,0
|
|
20240902,093500,26188180,6780,6780,6780,6780,0
|
|
20240902,093400,26188180,6780,6790,6790,6780,220
|
|
20240902,093300,24696390,6790,6790,6790,6790,0
|
|
20240902,093200,24696390,6790,6790,6790,6790,142
|
|
20240902,093100,23732210,6810,6810,6810,6810,0
|
|
20240902,093000,23732210,6810,6810,6810,6810,0
|
|
20240902,092900,23732210,6810,6810,6810,6810,0
|
|
20240902,092800,23732210,6810,6810,6810,6810,0
|
|
20240902,092700,23732210,6810,6810,6810,6810,0
|
|
20240902,092600,23732210,6810,6810,6810,6810,0
|
|
20240902,092500,23732210,6810,6810,6810,6810,0
|
|
20240902,092400,23732210,6810,6810,6810,6810,0
|
|
20240902,092300,23732210,6810,6810,6810,6810,1
|
|
20240902,092200,23725400,6810,6810,6810,6810,0
|
|
20240902,092100,23725400,6810,6810,6810,6810,0
|
|
20240902,092000,23725400,6810,6810,6810,6810,0
|
|
20240902,091900,23725400,6810,6790,6810,6790,22
|
|
20240902,091800,23575600,6790,6790,6790,6790,0
|
|
20240902,091700,23575600,6790,6790,6790,6790,0
|
|
20240902,091600,23575600,6790,6790,6790,6790,0
|
|
20240902,091500,23575600,6790,6800,6800,6790,10
|
|
20240902,091400,23507650,6820,6820,6820,6820,0
|
|
20240902,091300,23507650,6820,6820,6820,6820,0
|
|
20240902,091200,23507650,6820,6820,6820,6820,0
|
|
20240902,091100,23507650,6820,6820,6820,6820,0
|
|
20240902,091000,23507650,6820,6780,6820,6780,53
|
|
20240902,090900,23147480,6780,6780,6780,6780,0
|
|
20240902,090800,23147480,6780,6780,6780,6780,10
|
|
20240902,090700,23079680,6780,6780,6780,6780,1
|
|
20240902,090600,23072900,6780,6780,6780,6780,0
|
|
20240902,090500,23072900,6780,6780,6780,6780,6
|
|
20240902,090400,23032220,6780,6780,6780,6780,50
|
|
20240902,090300,22693220,6780,6750,6780,6750,231
|
|
20240902,090200,21127100,6700,6760,6760,6700,584
|
|
20240902,090100,17198830,6780,6810,6810,6780,42
|
|
20240902,090000,16913710,6820,6760,6890,6760,2502
|