669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200600,49138690,6850,6850,6850,6850,798
|
|
20240903,200500,49138690,6850,6850,6850,6850,0
|
|
20240903,200400,49138690,6850,6850,6850,6850,0
|
|
20240903,200300,49138690,6850,6850,6850,6850,0
|
|
20240903,200200,49138690,6850,6850,6850,6850,0
|
|
20240903,200100,49138690,6850,6850,6850,6850,0
|
|
20240903,200000,49138690,6850,6850,6850,6850,0
|
|
20240903,195900,49138690,6850,6850,6850,6850,0
|
|
20240903,195800,49138690,6850,6850,6850,6850,0
|
|
20240903,195700,49138690,6850,6850,6850,6850,0
|
|
20240903,195600,49138690,6850,6850,6850,6850,0
|
|
20240903,195500,49138690,6850,6850,6850,6850,0
|
|
20240903,195400,49138690,6850,6850,6850,6850,0
|
|
20240903,195300,49138690,6850,6850,6850,6850,0
|
|
20240903,195200,49138690,6850,6850,6850,6850,0
|
|
20240903,195100,49138690,6850,6850,6850,6850,0
|
|
20240903,195000,49138690,6850,6850,6850,6850,0
|
|
20240903,194900,49138690,6850,6850,6850,6850,0
|
|
20240903,194800,49138690,6850,6850,6850,6850,0
|
|
20240903,194700,49138690,6850,6850,6850,6850,0
|
|
20240903,194600,49138690,6850,6850,6850,6850,0
|
|
20240903,194500,49138690,6850,6850,6850,6850,0
|
|
20240903,194400,49138690,6850,6850,6850,6850,0
|
|
20240903,194300,49138690,6850,6850,6850,6850,0
|
|
20240903,194200,49138690,6850,6850,6850,6850,0
|
|
20240903,194100,49138690,6850,6850,6850,6850,0
|
|
20240903,194000,49138690,6850,6850,6850,6850,0
|
|
20240903,193900,49138690,6850,6850,6850,6850,0
|
|
20240903,193800,49138690,6850,6850,6850,6850,0
|
|
20240903,193700,49138690,6850,6850,6850,6850,0
|
|
20240903,193600,49138690,6850,6850,6850,6850,798
|
|
20240903,193500,49138690,6850,6850,6850,6850,0
|
|
20240903,193400,49138690,6850,6850,6850,6850,0
|
|
20240903,193300,49138690,6850,6850,6850,6850,0
|
|
20240903,193200,49138690,6850,6850,6850,6850,0
|
|
20240903,193100,49138690,6850,6850,6850,6850,0
|
|
20240903,193000,49138690,6850,6850,6850,6850,0
|
|
20240903,192900,49138690,6850,6850,6850,6850,0
|
|
20240903,192800,49138690,6850,6850,6850,6850,0
|
|
20240903,192700,49138690,6850,6850,6850,6850,0
|
|
20240903,192600,49138690,6850,6850,6850,6850,0
|
|
20240903,192500,49138690,6850,6850,6850,6850,0
|
|
20240903,192400,49138690,6850,6850,6850,6850,0
|
|
20240903,192300,49138690,6850,6850,6850,6850,0
|
|
20240903,192200,49138690,6850,6850,6850,6850,0
|
|
20240903,192100,49138690,6850,6850,6850,6850,0
|
|
20240903,192000,49138690,6850,6850,6850,6850,0
|
|
20240903,191900,49138690,6850,6850,6850,6850,0
|
|
20240903,191800,49138690,6850,6850,6850,6850,0
|
|
20240903,191700,49138690,6850,6850,6850,6850,0
|
|
20240903,191600,49138690,6850,6850,6850,6850,0
|
|
20240903,191500,49138690,6850,6850,6850,6850,0
|
|
20240903,191400,49138690,6850,6850,6850,6850,0
|
|
20240903,191300,49138690,6850,6850,6850,6850,0
|
|
20240903,191200,49138690,6850,6850,6850,6850,0
|
|
20240903,191100,49138690,6850,6850,6850,6850,0
|
|
20240903,191000,49138690,6850,6850,6850,6850,0
|
|
20240903,190900,49138690,6850,6850,6850,6850,0
|
|
20240903,190800,49138690,6850,6850,6850,6850,0
|
|
20240903,190700,49138690,6850,6850,6850,6850,0
|
|
20240903,190600,49138690,6850,6850,6850,6850,798
|
|
20240903,190500,49138690,6850,6850,6850,6850,0
|
|
20240903,190400,49138690,6850,6850,6850,6850,0
|
|
20240903,190300,49138690,6850,6850,6850,6850,0
|
|
20240903,190200,49138690,6850,6850,6850,6850,0
|
|
20240903,190100,49138690,6850,6850,6850,6850,0
|
|
20240903,190000,49138690,6850,6850,6850,6850,0
|
|
20240903,185900,49138690,6850,6850,6850,6850,0
|
|
20240903,185800,49138690,6850,6850,6850,6850,0
|
|
20240903,185700,49138690,6850,6850,6850,6850,0
|
|
20240903,185600,49138690,6850,6850,6850,6850,0
|
|
20240903,185500,49138690,6850,6850,6850,6850,0
|
|
20240903,185400,49138690,6850,6850,6850,6850,0
|
|
20240903,185300,49138690,6850,6850,6850,6850,0
|
|
20240903,185200,49138690,6850,6850,6850,6850,0
|
|
20240903,185100,49138690,6850,6850,6850,6850,0
|
|
20240903,185000,49138690,6850,6850,6850,6850,0
|
|
20240903,184900,49138690,6850,6850,6850,6850,0
|
|
20240903,184800,49138690,6850,6850,6850,6850,0
|
|
20240903,184700,49138690,6850,6850,6850,6850,0
|
|
20240903,184600,49138690,6850,6850,6850,6850,0
|
|
20240903,184500,49138690,6850,6850,6850,6850,0
|
|
20240903,184400,49138690,6850,6850,6850,6850,0
|
|
20240903,184300,49138690,6850,6850,6850,6850,0
|
|
20240903,184200,49138690,6850,6850,6850,6850,0
|
|
20240903,184100,49138690,6850,6850,6850,6850,0
|
|
20240903,184000,49138690,6850,6850,6850,6850,0
|
|
20240903,183900,49138690,6850,6850,6850,6850,0
|
|
20240903,183800,49138690,6850,6850,6850,6850,0
|
|
20240903,183700,49138690,6850,6850,6850,6850,0
|
|
20240903,183600,49138690,6850,6850,6850,6850,798
|
|
20240903,183500,49138690,6850,6850,6850,6850,0
|
|
20240903,183400,49138690,6850,6850,6850,6850,0
|
|
20240903,183300,49138690,6850,6850,6850,6850,0
|
|
20240903,183200,49138690,6850,6850,6850,6850,0
|
|
20240903,183100,49138690,6850,6850,6850,6850,0
|
|
20240903,183000,49138690,6850,6850,6850,6850,0
|
|
20240903,182900,49138690,6850,6850,6850,6850,0
|
|
20240903,182800,49138690,6850,6850,6850,6850,0
|
|
20240903,182700,49138690,6850,6850,6850,6850,0
|
|
20240903,182600,49138690,6850,6850,6850,6850,0
|
|
20240903,182500,49138690,6850,6850,6850,6850,0
|
|
20240903,182400,49138690,6850,6850,6850,6850,0
|
|
20240903,182300,49138690,6850,6850,6850,6850,0
|
|
20240903,182200,49138690,6850,6850,6850,6850,0
|
|
20240903,182100,49138690,6850,6850,6850,6850,0
|
|
20240903,182000,49138690,6850,6850,6850,6850,0
|
|
20240903,181900,49138690,6850,6850,6850,6850,0
|
|
20240903,181800,49138690,6850,6850,6850,6850,0
|
|
20240903,181700,49138690,6850,6850,6850,6850,0
|
|
20240903,181600,49138690,6850,6850,6850,6850,0
|
|
20240903,181500,49138690,6850,6850,6850,6850,0
|
|
20240903,181400,49138690,6850,6850,6850,6850,0
|
|
20240903,181300,49138690,6850,6850,6850,6850,0
|
|
20240903,181200,49138690,6850,6850,6850,6850,0
|
|
20240903,181100,49138690,6850,6850,6850,6850,0
|
|
20240903,181000,49138690,6850,6850,6850,6850,0
|
|
20240903,180900,49138690,6850,6850,6850,6850,0
|
|
20240903,180800,49138690,6850,6850,6850,6850,0
|
|
20240903,180700,49138690,6850,6850,6850,6850,0
|
|
20240903,180600,49138690,6850,6850,6850,6850,798
|
|
20240903,180500,49138690,6850,6850,6850,6850,0
|
|
20240903,180400,49138690,6850,6850,6850,6850,0
|
|
20240903,180300,49138690,6850,6850,6850,6850,0
|
|
20240903,180200,49138690,6850,6850,6850,6850,0
|
|
20240903,180100,49138690,6850,6850,6850,6850,0
|
|
20240903,180000,49138690,6850,6850,6850,6850,0
|
|
20240903,175900,49138690,6850,6850,6850,6850,0
|
|
20240903,175800,49138690,6850,6850,6850,6850,0
|
|
20240903,175700,49138690,6850,6850,6850,6850,0
|
|
20240903,175600,49138690,6850,6850,6850,6850,0
|
|
20240903,175500,49138690,6850,6850,6850,6850,0
|
|
20240903,175400,49138690,6850,6850,6850,6850,0
|
|
20240903,175300,49138690,6850,6850,6850,6850,0
|
|
20240903,175200,49138690,6850,6850,6850,6850,0
|
|
20240903,175100,49138690,6850,6850,6850,6850,0
|
|
20240903,175000,49138690,6850,6850,6850,6850,0
|
|
20240903,174900,49138690,6850,6850,6850,6850,0
|
|
20240903,174800,49138690,6850,6850,6850,6850,0
|
|
20240903,174700,49138690,6850,6850,6850,6850,0
|
|
20240903,174600,49138690,6850,6850,6850,6850,0
|
|
20240903,174500,49138690,6850,6850,6850,6850,0
|
|
20240903,174400,49138690,6850,6850,6850,6850,0
|
|
20240903,174300,49138690,6850,6850,6850,6850,0
|
|
20240903,174200,49138690,6850,6850,6850,6850,0
|
|
20240903,174100,49138690,6850,6850,6850,6850,0
|
|
20240903,174000,49138690,6850,6850,6850,6850,0
|
|
20240903,173900,49138690,6850,6850,6850,6850,0
|
|
20240903,173800,49138690,6850,6850,6850,6850,0
|
|
20240903,173700,49138690,6850,6850,6850,6850,0
|
|
20240903,173600,49138690,6850,6850,6850,6850,798
|
|
20240903,173500,49138690,6850,6850,6850,6850,0
|
|
20240903,173400,49138690,6850,6850,6850,6850,0
|
|
20240903,173300,49138690,6850,6850,6850,6850,0
|
|
20240903,173200,49138690,6850,6850,6850,6850,0
|
|
20240903,173100,49138690,6850,6850,6850,6850,0
|
|
20240903,173000,49138690,6850,6850,6850,6850,0
|
|
20240903,172900,49138690,6850,6850,6850,6850,0
|
|
20240903,172800,49138690,6850,6850,6850,6850,0
|
|
20240903,172700,49138690,6850,6850,6850,6850,0
|
|
20240903,172600,49138690,6850,6850,6850,6850,0
|
|
20240903,172500,49138690,6850,6850,6850,6850,0
|
|
20240903,172400,49138690,6850,6850,6850,6850,0
|
|
20240903,172300,49138690,6850,6850,6850,6850,0
|
|
20240903,172200,49138690,6850,6850,6850,6850,0
|
|
20240903,172100,49138690,6850,6850,6850,6850,0
|
|
20240903,172000,49138690,6850,6850,6850,6850,0
|
|
20240903,171900,49138690,6850,6850,6850,6850,0
|
|
20240903,171800,49138690,6850,6850,6850,6850,0
|
|
20240903,171700,49138690,6850,6850,6850,6850,0
|
|
20240903,171600,49138690,6850,6850,6850,6850,0
|
|
20240903,171500,49138690,6850,6850,6850,6850,0
|
|
20240903,171400,49138690,6850,6850,6850,6850,0
|
|
20240903,171300,49138690,6850,6850,6850,6850,0
|
|
20240903,171200,49138690,6850,6850,6850,6850,0
|
|
20240903,171100,49138690,6850,6850,6850,6850,0
|
|
20240903,171000,49138690,6850,6850,6850,6850,0
|
|
20240903,170900,49138690,6850,6850,6850,6850,0
|
|
20240903,170800,49138690,6850,6850,6850,6850,0
|
|
20240903,170700,49138690,6850,6850,6850,6850,0
|
|
20240903,170600,49138690,6850,6850,6850,6850,798
|
|
20240903,170500,49138690,6850,6850,6850,6850,0
|
|
20240903,170400,49138690,6850,6850,6850,6850,0
|
|
20240903,170300,49138690,6850,6850,6850,6850,0
|
|
20240903,170200,49138690,6850,6850,6850,6850,0
|
|
20240903,170100,49138690,6850,6850,6850,6850,0
|
|
20240903,170000,49138690,6850,6850,6850,6850,0
|
|
20240903,165900,49138690,6850,6850,6850,6850,0
|
|
20240903,165800,49138690,6850,6850,6850,6850,0
|
|
20240903,165700,49138690,6850,6850,6850,6850,0
|
|
20240903,165600,49138690,6850,6850,6850,6850,0
|
|
20240903,165500,49138690,6850,6850,6850,6850,0
|
|
20240903,165400,49138690,6850,6850,6850,6850,0
|
|
20240903,165300,49138690,6850,6850,6850,6850,0
|
|
20240903,165200,49138690,6850,6850,6850,6850,0
|
|
20240903,165100,49138690,6850,6850,6850,6850,0
|
|
20240903,165000,49138690,6850,6850,6850,6850,0
|
|
20240903,164900,49138690,6850,6850,6850,6850,0
|
|
20240903,164800,49138690,6850,6850,6850,6850,0
|
|
20240903,164700,49138690,6850,6850,6850,6850,0
|
|
20240903,164600,49138690,6850,6850,6850,6850,0
|
|
20240903,164500,49138690,6850,6850,6850,6850,0
|
|
20240903,164400,49138690,6850,6850,6850,6850,0
|
|
20240903,164300,49138690,6850,6850,6850,6850,0
|
|
20240903,164200,49138690,6850,6850,6850,6850,0
|
|
20240903,164100,49138690,6850,6850,6850,6850,0
|
|
20240903,164000,49138690,6850,6850,6850,6850,0
|
|
20240903,163900,49138690,6850,6850,6850,6850,0
|
|
20240903,163800,49138690,6850,6850,6850,6850,0
|
|
20240903,163700,49138690,6850,6850,6850,6850,0
|
|
20240903,163600,49138690,6850,6850,6850,6850,798
|
|
20240903,163500,49138690,6850,6850,6850,6850,0
|
|
20240903,163400,49138690,6850,6850,6850,6850,0
|
|
20240903,163300,49138690,6850,6850,6850,6850,0
|
|
20240903,163200,49138690,6850,6850,6850,6850,0
|
|
20240903,163100,49138690,6850,6850,6850,6850,0
|
|
20240903,163000,49138690,6850,6850,6850,6850,0
|
|
20240903,162900,49138690,6850,6850,6850,6850,0
|
|
20240903,162800,49138690,6850,6850,6850,6850,0
|
|
20240903,162700,49138690,6850,6850,6850,6850,0
|
|
20240903,162600,49138690,6850,6850,6850,6850,0
|
|
20240903,162500,49138690,6850,6850,6850,6850,0
|
|
20240903,162400,49138690,6850,6850,6850,6850,0
|
|
20240903,162300,49138690,6850,6850,6850,6850,0
|
|
20240903,162200,49138690,6850,6850,6850,6850,0
|
|
20240903,162100,49138690,6850,6850,6850,6850,0
|
|
20240903,162000,49138690,6850,6850,6850,6850,0
|
|
20240903,161900,49138690,6850,6850,6850,6850,0
|
|
20240903,161800,49138690,6850,6850,6850,6850,0
|
|
20240903,161700,49138690,6850,6850,6850,6850,0
|
|
20240903,161600,49138690,6850,6850,6850,6850,0
|
|
20240903,161500,49138690,6850,6850,6850,6850,0
|
|
20240903,161400,49138690,6850,6850,6850,6850,0
|
|
20240903,161300,49138690,6850,6850,6850,6850,0
|
|
20240903,161200,49138690,6850,6850,6850,6850,0
|
|
20240903,161100,49138690,6850,6850,6850,6850,0
|
|
20240903,161000,49138690,6850,6850,6850,6850,0
|
|
20240903,160900,49138690,6850,6850,6850,6850,0
|
|
20240903,160800,49138690,6850,6850,6850,6850,0
|
|
20240903,160700,49138690,6850,6850,6850,6850,0
|
|
20240903,160600,49138690,6850,6850,6850,6850,798
|
|
20240903,160500,49138690,6850,6850,6850,6850,0
|
|
20240903,160400,49138690,6850,6850,6850,6850,0
|
|
20240903,160300,49138690,6850,6850,6850,6850,0
|
|
20240903,160200,49138690,6850,6850,6850,6850,0
|
|
20240903,160100,49138690,6850,6850,6850,6850,0
|
|
20240903,160000,49138690,6850,6850,6850,6850,0
|
|
20240903,155900,49138690,6850,6850,6850,6850,0
|
|
20240903,155800,49138690,6850,6850,6850,6850,0
|
|
20240903,155700,49138690,6850,6850,6850,6850,0
|
|
20240903,155600,49138690,6850,6850,6850,6850,0
|
|
20240903,155500,49138690,6850,6850,6850,6850,0
|
|
20240903,155400,49138690,6850,6850,6850,6850,0
|
|
20240903,155300,49138690,6850,6850,6850,6850,0
|
|
20240903,155200,49138690,6850,6850,6850,6850,0
|
|
20240903,155100,49138690,6850,6850,6850,6850,0
|
|
20240903,155000,49138690,6850,6850,6850,6850,0
|
|
20240903,154900,49138690,6850,6850,6850,6850,0
|
|
20240903,154800,49138690,6850,6850,6850,6850,0
|
|
20240903,154700,49138690,6850,6850,6850,6850,0
|
|
20240903,154600,49138690,6850,6850,6850,6850,0
|
|
20240903,154500,49138690,6850,6850,6850,6850,0
|
|
20240903,154400,49138690,6850,6850,6850,6850,0
|
|
20240903,154300,49138690,6850,6850,6850,6850,0
|
|
20240903,154200,49138690,6850,6850,6850,6850,0
|
|
20240903,154100,49138690,6850,6850,6850,6850,0
|
|
20240903,154000,49138690,6850,6850,6850,6850,0
|
|
20240903,153900,49138690,6850,6850,6850,6850,0
|
|
20240903,153800,49138690,6850,6850,6850,6850,0
|
|
20240903,153700,49138690,6850,6850,6850,6850,0
|
|
20240903,153600,49138690,6850,6850,6850,6850,798
|
|
20240903,153500,49138690,6850,6850,6850,6850,0
|
|
20240903,153400,49138690,6850,6850,6850,6850,0
|
|
20240903,153300,49138690,6850,6850,6850,6850,0
|
|
20240903,153200,49138690,6850,6850,6850,6850,0
|
|
20240903,153100,49138690,6850,6850,6850,6850,0
|
|
20240903,153000,49138690,6850,6850,6850,6850,798
|
|
20240903,152900,43672390,6850,6850,6850,6850,0
|
|
20240903,152800,43672390,6850,6850,6850,6850,0
|
|
20240903,152700,43672390,6850,6850,6850,6850,0
|
|
20240903,152600,43672390,6850,6850,6850,6850,0
|
|
20240903,152500,43672390,6850,6850,6850,6850,0
|
|
20240903,152400,43672390,6850,6850,6850,6850,0
|
|
20240903,152300,43672390,6850,6850,6850,6850,0
|
|
20240903,152200,43672390,6850,6850,6850,6850,0
|
|
20240903,152100,43672390,6850,6850,6850,6850,0
|
|
20240903,152000,43672390,6850,6850,6850,6850,0
|
|
20240903,151900,43672390,6850,6770,6850,6770,85
|
|
20240903,151800,43096860,6770,6770,6770,6760,43
|
|
20240903,151700,42806090,6770,6760,6770,6760,28
|
|
20240903,151600,42616680,6750,6750,6750,6750,100
|
|
20240903,151500,41941680,6750,6750,6750,6750,0
|
|
20240903,151400,41941680,6750,6750,6750,6750,5
|
|
20240903,151300,41907930,6750,6760,6760,6750,65
|
|
20240903,151200,41468940,6790,6790,6790,6790,0
|
|
20240903,151100,41468940,6790,6790,6790,6790,0
|
|
20240903,151000,41468940,6790,6790,6790,6790,0
|
|
20240903,150900,41468940,6790,6790,6790,6790,0
|
|
20240903,150800,41468940,6790,6790,6790,6790,80
|
|
20240903,150700,40925740,6760,6760,6760,6760,0
|
|
20240903,150600,40925740,6760,6760,6760,6760,0
|
|
20240903,150500,40925740,6760,6760,6760,6760,0
|
|
20240903,150400,40925740,6760,6750,6760,6750,11
|
|
20240903,150300,40851390,6750,6750,6750,6750,12
|
|
20240903,150200,40770390,6740,6740,6740,6740,0
|
|
20240903,150100,40770390,6740,6770,6770,6740,150
|
|
20240903,150000,39757550,6800,6800,6800,6800,0
|
|
20240903,145900,39757550,6800,6800,6800,6800,0
|
|
20240903,145800,39757550,6800,6800,6800,6800,0
|
|
20240903,145700,39757550,6800,6800,6800,6800,0
|
|
20240903,145600,39757550,6800,6800,6800,6800,5
|
|
20240903,145500,39723550,6810,6810,6810,6810,0
|
|
20240903,145400,39723550,6810,6810,6810,6810,102
|
|
20240903,145300,39028930,6750,6750,6750,6750,0
|
|
20240903,145200,39028930,6750,6800,6800,6740,2117
|
|
20240903,145100,24737360,6800,6800,6800,6800,0
|
|
20240903,145000,24737360,6800,6810,6810,6790,244
|
|
20240903,144900,23078280,6880,6880,6880,6880,0
|
|
20240903,144800,23078280,6880,6880,6880,6880,0
|
|
20240903,144700,23078280,6880,6880,6880,6880,0
|
|
20240903,144600,23078280,6880,6880,6880,6880,0
|
|
20240903,144500,23078280,6880,6880,6880,6880,0
|
|
20240903,144400,23078280,6880,6880,6880,6880,0
|
|
20240903,144300,23078280,6880,6880,6880,6880,0
|
|
20240903,144200,23078280,6880,6880,6880,6880,0
|
|
20240903,144100,23078280,6880,6880,6880,6880,0
|
|
20240903,144000,23078280,6880,6880,6880,6880,0
|
|
20240903,143900,23078280,6880,6880,6880,6880,0
|
|
20240903,143800,23078280,6880,6880,6880,6880,3
|
|
20240903,143700,23057640,6890,6890,6890,6890,1
|
|
20240903,143600,23050750,6860,6810,6860,6810,11
|
|
20240903,143500,22975790,6800,6800,6800,6800,0
|
|
20240903,143400,22975790,6800,6800,6800,6800,0
|
|
20240903,143300,22975790,6800,6800,6800,6800,0
|
|
20240903,143200,22975790,6800,6800,6800,6800,0
|
|
20240903,143100,22975790,6800,6800,6800,6800,0
|
|
20240903,143000,22975790,6800,6800,6800,6800,0
|
|
20240903,142900,22975790,6800,6800,6800,6800,0
|
|
20240903,142800,22975790,6800,6800,6800,6800,0
|
|
20240903,142700,22975790,6800,6800,6800,6800,0
|
|
20240903,142600,22975790,6800,6800,6800,6800,0
|
|
20240903,142500,22975790,6800,6800,6800,6800,0
|
|
20240903,142400,22975790,6800,6800,6800,6800,0
|
|
20240903,142300,22975790,6800,6800,6800,6800,0
|
|
20240903,142200,22975790,6800,6800,6800,6800,0
|
|
20240903,142100,22975790,6800,6800,6800,6800,0
|
|
20240903,142000,22975790,6800,6800,6800,6800,0
|
|
20240903,141900,22975790,6800,6800,6800,6800,0
|
|
20240903,141800,22975790,6800,6800,6800,6800,0
|
|
20240903,141700,22975790,6800,6800,6800,6800,0
|
|
20240903,141600,22975790,6800,6800,6800,6800,0
|
|
20240903,141500,22975790,6800,6800,6800,6800,0
|
|
20240903,141400,22975790,6800,6800,6800,6800,0
|
|
20240903,141300,22975790,6800,6800,6800,6800,0
|
|
20240903,141200,22975790,6800,6800,6800,6800,0
|
|
20240903,141100,22975790,6800,6800,6800,6800,0
|
|
20240903,141000,22975790,6800,6800,6800,6800,0
|
|
20240903,140900,22975790,6800,6800,6800,6800,0
|
|
20240903,140800,22975790,6800,6800,6800,6800,0
|
|
20240903,140700,22975790,6800,6800,6800,6800,0
|
|
20240903,140600,22975790,6800,6800,6800,6800,0
|
|
20240903,140500,22975790,6800,6800,6800,6800,0
|
|
20240903,140400,22975790,6800,6800,6800,6800,0
|
|
20240903,140300,22975790,6800,6800,6800,6800,0
|
|
20240903,140200,22975790,6800,6800,6800,6800,0
|
|
20240903,140100,22975790,6800,6800,6800,6800,0
|
|
20240903,140000,22975790,6800,6800,6800,6800,0
|
|
20240903,135900,22975790,6800,6800,6800,6800,0
|
|
20240903,135800,22975790,6800,6800,6800,6800,0
|
|
20240903,135700,22975790,6800,6800,6800,6800,0
|
|
20240903,135600,22975790,6800,6800,6800,6800,0
|
|
20240903,135500,22975790,6800,6800,6800,6800,0
|
|
20240903,135400,22975790,6800,6800,6800,6800,0
|
|
20240903,135300,22975790,6800,6800,6800,6800,0
|
|
20240903,135200,22975790,6800,6800,6800,6800,0
|
|
20240903,135100,22975790,6800,6800,6800,6800,0
|
|
20240903,135000,22975790,6800,6810,6810,6800,193
|
|
20240903,134900,21662700,6820,6830,6830,6820,60
|
|
20240903,134800,21252910,6890,6890,6890,6890,0
|
|
20240903,134700,21252910,6890,6890,6890,6890,0
|
|
20240903,134600,21252910,6890,6890,6890,6890,0
|
|
20240903,134500,21252910,6890,6890,6890,6890,0
|
|
20240903,134400,21252910,6890,6890,6890,6890,0
|
|
20240903,134300,21252910,6890,6890,6890,6890,0
|
|
20240903,134200,21252910,6890,6890,6890,6890,0
|
|
20240903,134100,21252910,6890,6890,6890,6890,0
|
|
20240903,134000,21252910,6890,6890,6890,6890,0
|
|
20240903,133900,21252910,6890,6890,6900,6890,57
|
|
20240903,133800,20860130,6890,6890,6890,6890,0
|
|
20240903,133700,20860130,6890,6890,6890,6890,0
|
|
20240903,133600,20860130,6890,6890,6890,6890,0
|
|
20240903,133500,20860130,6890,6890,6890,6890,0
|
|
20240903,133400,20860130,6890,6890,6890,6890,0
|
|
20240903,133300,20860130,6890,6890,6890,6890,0
|
|
20240903,133200,20860130,6890,6890,6890,6890,0
|
|
20240903,133100,20860130,6890,6890,6890,6890,0
|
|
20240903,133000,20860130,6890,6890,6890,6890,0
|
|
20240903,132900,20860130,6890,6890,6890,6890,0
|
|
20240903,132800,20860130,6890,6890,6890,6890,1
|
|
20240903,132700,20853240,6890,6890,6890,6890,0
|
|
20240903,132600,20853240,6890,6890,6890,6890,0
|
|
20240903,132500,20853240,6890,6890,6890,6890,0
|
|
20240903,132400,20853240,6890,6890,6890,6890,0
|
|
20240903,132300,20853240,6890,6890,6890,6890,0
|
|
20240903,132200,20853240,6890,6890,6890,6890,0
|
|
20240903,132100,20853240,6890,6890,6890,6890,0
|
|
20240903,132000,20853240,6890,6890,6890,6890,0
|
|
20240903,131900,20853240,6890,6890,6890,6890,0
|
|
20240903,131800,20853240,6890,6890,6890,6890,0
|
|
20240903,131700,20853240,6890,6890,6890,6890,0
|
|
20240903,131600,20853240,6890,6890,6890,6890,11
|
|
20240903,131500,20777450,6910,6910,6910,6910,0
|
|
20240903,131400,20777450,6910,6910,6910,6910,0
|
|
20240903,131300,20777450,6910,6910,6910,6910,0
|
|
20240903,131200,20777450,6910,6910,6910,6910,0
|
|
20240903,131100,20777450,6910,6910,6910,6910,0
|
|
20240903,131000,20777450,6910,6910,6910,6910,0
|
|
20240903,130900,20777450,6910,6910,6910,6910,0
|
|
20240903,130800,20777450,6910,6910,6910,6910,0
|
|
20240903,130700,20777450,6910,6910,6910,6910,0
|
|
20240903,130600,20777450,6910,6910,6910,6910,0
|
|
20240903,130500,20777450,6910,6910,6910,6910,0
|
|
20240903,130400,20777450,6910,6910,6910,6910,0
|
|
20240903,130300,20777450,6910,6910,6910,6910,0
|
|
20240903,130200,20777450,6910,6910,6910,6910,0
|
|
20240903,130100,20777450,6910,6910,6910,6910,0
|
|
20240903,130000,20777450,6910,6890,6910,6890,19
|
|
20240903,125900,20646240,6900,6900,6900,6900,0
|
|
20240903,125800,20646240,6900,6900,6900,6900,0
|
|
20240903,125700,20646240,6900,6900,6900,6900,0
|
|
20240903,125600,20646240,6900,6830,6900,6800,214
|
|
20240903,125500,19188070,6880,6880,6880,6880,0
|
|
20240903,125400,19188070,6880,6880,6880,6880,0
|
|
20240903,125300,19188070,6880,6880,6880,6880,0
|
|
20240903,125200,19188070,6880,6880,6880,6880,3
|
|
20240903,125100,19167430,6820,6820,6820,6820,0
|
|
20240903,125000,19167430,6820,6820,6820,6820,0
|
|
20240903,124900,19167430,6820,6820,6820,6820,0
|
|
20240903,124800,19167430,6820,6820,6820,6820,0
|
|
20240903,124700,19167430,6820,6820,6820,6820,0
|
|
20240903,124600,19167430,6820,6870,6870,6820,30
|
|
20240903,124500,18962700,6920,6920,6920,6920,0
|
|
20240903,124400,18962700,6920,6920,6920,6920,3
|
|
20240903,124300,18941940,6940,6940,6940,6940,0
|
|
20240903,124200,18941940,6940,6940,6940,6940,0
|
|
20240903,124100,18941940,6940,6940,6940,6940,0
|
|
20240903,124000,18941940,6940,6920,6970,6820,172
|
|
20240903,123900,17749380,6940,6850,6940,6850,609
|
|
20240903,123800,13560700,6850,6850,6850,6850,0
|
|
20240903,123700,13560700,6850,6850,6850,6850,0
|
|
20240903,123600,13560700,6850,6850,6850,6850,0
|
|
20240903,123500,13560700,6850,6850,6850,6850,0
|
|
20240903,123400,13560700,6850,6850,6850,6850,0
|
|
20240903,123300,13560700,6850,6850,6850,6850,0
|
|
20240903,123200,13560700,6850,6850,6850,6850,1
|
|
20240903,123100,13553850,6810,6810,6810,6810,0
|
|
20240903,123000,13553850,6810,6810,6810,6810,5
|
|
20240903,122900,13519800,6810,6810,6810,6810,0
|
|
20240903,122800,13519800,6810,6810,6810,6810,0
|
|
20240903,122700,13519800,6810,6810,6810,6810,0
|
|
20240903,122600,13519800,6810,6810,6810,6810,0
|
|
20240903,122500,13519800,6810,6810,6810,6810,168
|
|
20240903,122400,12375720,6810,6810,6810,6810,0
|
|
20240903,122300,12375720,6810,6810,6810,6810,0
|
|
20240903,122200,12375720,6810,6810,6810,6810,0
|
|
20240903,122100,12375720,6810,6810,6810,6810,0
|
|
20240903,122000,12375720,6810,6810,6810,6810,0
|
|
20240903,121900,12375720,6810,6810,6810,6810,0
|
|
20240903,121800,12375720,6810,6810,6810,6810,0
|
|
20240903,121700,12375720,6810,6810,6810,6810,0
|
|
20240903,121600,12375720,6810,6810,6810,6810,0
|
|
20240903,121500,12375720,6810,6810,6810,6810,0
|
|
20240903,121400,12375720,6810,6810,6810,6810,0
|
|
20240903,121300,12375720,6810,6810,6810,6810,0
|
|
20240903,121200,12375720,6810,6810,6810,6810,0
|
|
20240903,121100,12375720,6810,6810,6810,6810,0
|
|
20240903,121000,12375720,6810,6810,6810,6810,0
|
|
20240903,120900,12375720,6810,6810,6810,6810,0
|
|
20240903,120800,12375720,6810,6810,6810,6810,0
|
|
20240903,120700,12375720,6810,6810,6810,6810,0
|
|
20240903,120600,12375720,6810,6810,6810,6810,0
|
|
20240903,120500,12375720,6810,6810,6810,6810,0
|
|
20240903,120400,12375720,6810,6810,6810,6810,0
|
|
20240903,120300,12375720,6810,6810,6810,6810,0
|
|
20240903,120200,12375720,6810,6810,6810,6810,0
|
|
20240903,120100,12375720,6810,6810,6810,6810,0
|
|
20240903,120000,12375720,6810,6810,6810,6810,0
|
|
20240903,115900,12375720,6810,6810,6810,6810,0
|
|
20240903,115800,12375720,6810,6810,6810,6810,0
|
|
20240903,115700,12375720,6810,6810,6810,6810,0
|
|
20240903,115600,12375720,6810,6820,6820,6810,6
|
|
20240903,115500,12334850,6850,6850,6850,6850,0
|
|
20240903,115400,12334850,6850,6850,6850,6850,0
|
|
20240903,115300,12334850,6850,6850,6850,6850,0
|
|
20240903,115200,12334850,6850,6850,6850,6850,0
|
|
20240903,115100,12334850,6850,6850,6850,6850,0
|
|
20240903,115000,12334850,6850,6850,6850,6850,0
|
|
20240903,114900,12334850,6850,6850,6850,6850,10
|
|
20240903,114800,12266350,6850,6850,6850,6850,11
|
|
20240903,114700,12191000,6850,6850,6850,6850,0
|
|
20240903,114600,12191000,6850,6850,6850,6850,0
|
|
20240903,114500,12191000,6850,6850,6850,6850,0
|
|
20240903,114400,12191000,6850,6850,6850,6850,0
|
|
20240903,114300,12191000,6850,6850,6850,6850,0
|
|
20240903,114200,12191000,6850,6850,6850,6850,100
|
|
20240903,114100,11506000,6860,6860,6860,6860,0
|
|
20240903,114000,11506000,6860,6860,6860,6860,0
|
|
20240903,113900,11506000,6860,6860,6860,6860,0
|
|
20240903,113800,11506000,6860,6860,6860,6860,0
|
|
20240903,113700,11506000,6860,6860,6860,6860,0
|
|
20240903,113600,11506000,6860,6860,6860,6860,0
|
|
20240903,113500,11506000,6860,6860,6860,6860,0
|
|
20240903,113400,11506000,6860,6860,6860,6860,0
|
|
20240903,113300,11506000,6860,6860,6860,6860,0
|
|
20240903,113200,11506000,6860,6860,6860,6860,0
|
|
20240903,113100,11506000,6860,6860,6860,6860,0
|
|
20240903,113000,11506000,6860,6860,6860,6860,0
|
|
20240903,112900,11506000,6860,6860,6860,6860,0
|
|
20240903,112800,11506000,6860,6860,6860,6860,0
|
|
20240903,112700,11506000,6860,6860,6860,6860,0
|
|
20240903,112600,11506000,6860,6860,6860,6860,0
|
|
20240903,112500,11506000,6860,6860,6860,6860,0
|
|
20240903,112400,11506000,6860,6860,6860,6860,0
|
|
20240903,112300,11506000,6860,6860,6860,6860,0
|
|
20240903,112200,11506000,6860,6860,6860,6860,0
|
|
20240903,112100,11506000,6860,6860,6860,6860,0
|
|
20240903,112000,11506000,6860,6860,6860,6860,0
|
|
20240903,111900,11506000,6860,6860,6860,6860,0
|
|
20240903,111800,11506000,6860,6860,6860,6860,0
|
|
20240903,111700,11506000,6860,6860,6860,6860,0
|
|
20240903,111600,11506000,6860,6860,6860,6860,0
|
|
20240903,111500,11506000,6860,6860,6860,6860,0
|
|
20240903,111400,11506000,6860,6860,6860,6860,0
|
|
20240903,111300,11506000,6860,6860,6860,6860,0
|
|
20240903,111200,11506000,6860,6860,6860,6860,0
|
|
20240903,111100,11506000,6860,6860,6860,6860,0
|
|
20240903,111000,11506000,6860,6860,6860,6860,0
|
|
20240903,110900,11506000,6860,6860,6860,6860,0
|
|
20240903,110800,11506000,6860,6860,6860,6860,0
|
|
20240903,110700,11506000,6860,6860,6860,6860,0
|
|
20240903,110600,11506000,6860,6860,6860,6860,0
|
|
20240903,110500,11506000,6860,6860,6860,6860,0
|
|
20240903,110400,11506000,6860,6860,6860,6860,0
|
|
20240903,110300,11506000,6860,6860,6860,6860,0
|
|
20240903,110200,11506000,6860,6860,6860,6860,0
|
|
20240903,110100,11506000,6860,6860,6860,6860,0
|
|
20240903,110000,11506000,6860,6860,6860,6860,0
|
|
20240903,105900,11506000,6860,6860,6860,6860,0
|
|
20240903,105800,11506000,6860,6860,6860,6860,0
|
|
20240903,105700,11506000,6860,6860,6860,6860,0
|
|
20240903,105600,11506000,6860,6860,6860,6860,0
|
|
20240903,105500,11506000,6860,6860,6860,6860,0
|
|
20240903,105400,11506000,6860,6860,6860,6860,0
|
|
20240903,105300,11506000,6860,6860,6860,6860,0
|
|
20240903,105200,11506000,6860,6860,6860,6860,0
|
|
20240903,105100,11506000,6860,6860,6860,6860,0
|
|
20240903,105000,11506000,6860,6860,6860,6860,0
|
|
20240903,104900,11506000,6860,6860,6860,6860,0
|
|
20240903,104800,11506000,6860,6860,6860,6860,0
|
|
20240903,104700,11506000,6860,6860,6860,6860,0
|
|
20240903,104600,11506000,6860,6860,6860,6860,0
|
|
20240903,104500,11506000,6860,6860,6860,6860,0
|
|
20240903,104400,11506000,6860,6860,6860,6860,0
|
|
20240903,104300,11506000,6860,6860,6860,6860,0
|
|
20240903,104200,11506000,6860,6860,6860,6860,0
|
|
20240903,104100,11506000,6860,6860,6860,6860,0
|
|
20240903,104000,11506000,6860,6860,6860,6860,0
|
|
20240903,103900,11506000,6860,6860,6860,6860,0
|
|
20240903,103800,11506000,6860,6860,6860,6860,5
|
|
20240903,103700,11471700,6860,6860,6860,6860,0
|
|
20240903,103600,11471700,6860,6860,6860,6860,0
|
|
20240903,103500,11471700,6860,6860,6860,6860,0
|
|
20240903,103400,11471700,6860,6860,6860,6860,0
|
|
20240903,103300,11471700,6860,6860,6860,6860,0
|
|
20240903,103200,11471700,6860,6860,6860,6860,0
|
|
20240903,103100,11471700,6860,6860,6860,6860,0
|
|
20240903,103000,11471700,6860,6860,6860,6860,0
|
|
20240903,102900,11471700,6860,6860,6860,6860,0
|
|
20240903,102800,11471700,6860,6860,6860,6860,0
|
|
20240903,102700,11471700,6860,6860,6860,6860,0
|
|
20240903,102600,11471700,6860,6860,6860,6860,0
|
|
20240903,102500,11471700,6860,6860,6860,6860,0
|
|
20240903,102400,11471700,6860,6860,6860,6860,0
|
|
20240903,102300,11471700,6860,6860,6860,6860,0
|
|
20240903,102200,11471700,6860,6860,6860,6860,0
|
|
20240903,102100,11471700,6860,6860,6860,6860,0
|
|
20240903,102000,11471700,6860,6850,6860,6850,23
|
|
20240903,101900,11314130,6850,6850,6850,6850,0
|
|
20240903,101800,11314130,6850,6850,6850,6850,0
|
|
20240903,101700,11314130,6850,6850,6850,6850,3
|
|
20240903,101600,11293580,6850,6850,6850,6850,0
|
|
20240903,101500,11293580,6850,6850,6850,6850,0
|
|
20240903,101400,11293580,6850,6850,6850,6850,0
|
|
20240903,101300,11293580,6850,6850,6850,6850,0
|
|
20240903,101200,11293580,6850,6850,6850,6850,0
|
|
20240903,101100,11293580,6850,6850,6850,6850,0
|
|
20240903,101000,11293580,6850,6840,6850,6840,19
|
|
20240903,100900,11163600,6850,6850,6850,6850,0
|
|
20240903,100800,11163600,6850,6850,6850,6850,0
|
|
20240903,100700,11163600,6850,6850,6850,6850,0
|
|
20240903,100600,11163600,6850,6850,6850,6850,0
|
|
20240903,100500,11163600,6850,6850,6850,6850,0
|
|
20240903,100400,11163600,6850,6850,6850,6850,0
|
|
20240903,100300,11163600,6850,6850,6850,6850,0
|
|
20240903,100200,11163600,6850,6850,6850,6850,1
|
|
20240903,100100,11156750,6850,6850,6850,6850,22
|
|
20240903,100000,11006050,6850,6850,6850,6850,1
|
|
20240903,095900,10999200,6850,6850,6850,6850,0
|
|
20240903,095800,10999200,6850,6850,6850,6850,1
|
|
20240903,095700,10992350,6840,6840,6840,6840,1
|
|
20240903,095600,10985510,6850,6850,6850,6850,0
|
|
20240903,095500,10985510,6850,6850,6850,6850,0
|
|
20240903,095400,10985510,6850,6850,6850,6850,0
|
|
20240903,095300,10985510,6850,6850,6850,6850,4
|
|
20240903,095200,10958110,6840,6840,6840,6840,0
|
|
20240903,095100,10958110,6840,6840,6840,6840,0
|
|
20240903,095000,10958110,6840,6840,6840,6840,0
|
|
20240903,094900,10958110,6840,6840,6840,6840,0
|
|
20240903,094800,10958110,6840,6840,6840,6840,0
|
|
20240903,094700,10958110,6840,6840,6840,6840,0
|
|
20240903,094600,10958110,6840,6840,6840,6840,0
|
|
20240903,094500,10958110,6840,6840,6840,6840,200
|
|
20240903,094400,9590110,6860,6860,6860,6860,0
|
|
20240903,094300,9590110,6860,6860,6860,6860,0
|
|
20240903,094200,9590110,6860,6860,6860,6860,0
|
|
20240903,094100,9590110,6860,6860,6860,6860,0
|
|
20240903,094000,9590110,6860,6860,6860,6860,1
|
|
20240903,093900,9583250,6860,6850,6860,6800,12
|
|
20240903,093800,9501010,6850,6850,6850,6850,6
|
|
20240903,093700,9459910,6800,6800,6800,6800,0
|
|
20240903,093600,9459910,6800,6800,6800,6800,0
|
|
20240903,093500,9459910,6800,6800,6800,6800,0
|
|
20240903,093400,9459910,6800,6820,6820,6800,35
|
|
20240903,093300,9221610,6800,6800,6800,6800,0
|
|
20240903,093200,9221610,6800,6800,6800,6800,0
|
|
20240903,093100,9221610,6800,6800,6800,6800,0
|
|
20240903,093000,9221610,6800,6800,6800,6800,0
|
|
20240903,092900,9221610,6800,6800,6800,6800,198
|
|
20240903,092800,7875210,6760,6800,6800,6760,140
|
|
20240903,092700,6928510,6860,6860,6860,6860,0
|
|
20240903,092600,6928510,6860,6860,6870,6860,65
|
|
20240903,092500,6482260,6860,6850,6860,6850,20
|
|
20240903,092400,6345070,6750,6750,6750,6750,0
|
|
20240903,092300,6345070,6750,6780,6780,6740,205
|
|
20240903,092200,4959610,6780,6780,6780,6780,19
|
|
20240903,092100,4830790,6780,6780,6780,6780,2
|
|
20240903,092000,4817230,6800,6810,6810,6800,81
|
|
20240903,091900,4266250,6800,6810,6810,6800,132
|
|
20240903,091800,3368040,6810,6830,6830,6810,158
|
|
20240903,091700,2290290,6830,6820,6840,6820,66
|
|
20240903,091600,1839350,6830,6860,6860,6820,174
|
|
20240903,091500,649300,6860,6880,6880,6860,37
|
|
20240903,091400,394770,6900,6900,6900,6900,8
|
|
20240903,091300,339570,6930,6930,6930,6930,0
|
|
20240903,091200,339570,6930,6930,6930,6930,0
|
|
20240903,091100,339570,6930,6930,6930,6930,0
|
|
20240903,091000,339570,6930,6930,6930,6930,0
|
|
20240903,090900,339570,6930,6930,6930,6930,0
|
|
20240903,090800,339570,6930,6930,6930,6930,0
|
|
20240903,090700,339570,6930,6930,6930,6930,0
|
|
20240903,090600,339570,6930,6930,6930,6930,0
|
|
20240903,090500,339570,6930,6930,6930,6930,1
|
|
20240903,090400,332640,6930,6930,6930,6930,0
|
|
20240903,090300,332640,6930,6930,6930,6930,0
|
|
20240903,090200,332640,6930,6930,6930,6930,0
|
|
20240903,090100,332640,6930,6930,6930,6930,0
|
|
20240903,090000,332640,6930,6930,6930,6930,48
|