669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200600,100742540,6850,6850,6850,6850,905
|
|
20240904,200500,100742540,6850,6850,6850,6850,0
|
|
20240904,200400,100742540,6850,6850,6850,6850,0
|
|
20240904,200300,100742540,6850,6850,6850,6850,0
|
|
20240904,200200,100742540,6850,6850,6850,6850,0
|
|
20240904,200100,100742540,6850,6850,6850,6850,0
|
|
20240904,200000,100742540,6850,6850,6850,6850,0
|
|
20240904,195900,100742540,6850,6850,6850,6850,0
|
|
20240904,195800,100742540,6850,6850,6850,6850,0
|
|
20240904,195700,100742540,6850,6850,6850,6850,0
|
|
20240904,195600,100742540,6850,6850,6850,6850,0
|
|
20240904,195500,100742540,6850,6850,6850,6850,0
|
|
20240904,195400,100742540,6850,6850,6850,6850,0
|
|
20240904,195300,100742540,6850,6850,6850,6850,0
|
|
20240904,195200,100742540,6850,6850,6850,6850,0
|
|
20240904,195100,100742540,6850,6850,6850,6850,0
|
|
20240904,195000,100742540,6850,6850,6850,6850,0
|
|
20240904,194900,100742540,6850,6850,6850,6850,0
|
|
20240904,194800,100742540,6850,6850,6850,6850,0
|
|
20240904,194700,100742540,6850,6850,6850,6850,0
|
|
20240904,194600,100742540,6850,6850,6850,6850,0
|
|
20240904,194500,100742540,6850,6850,6850,6850,0
|
|
20240904,194400,100742540,6850,6850,6850,6850,0
|
|
20240904,194300,100742540,6850,6850,6850,6850,0
|
|
20240904,194200,100742540,6850,6850,6850,6850,0
|
|
20240904,194100,100742540,6850,6850,6850,6850,0
|
|
20240904,194000,100742540,6850,6850,6850,6850,0
|
|
20240904,193900,100742540,6850,6850,6850,6850,0
|
|
20240904,193800,100742540,6850,6850,6850,6850,0
|
|
20240904,193700,100742540,6850,6850,6850,6850,0
|
|
20240904,193600,100742540,6850,6850,6850,6850,905
|
|
20240904,193500,100742540,6850,6850,6850,6850,0
|
|
20240904,193400,100742540,6850,6850,6850,6850,0
|
|
20240904,193300,100742540,6850,6850,6850,6850,0
|
|
20240904,193200,100742540,6850,6850,6850,6850,0
|
|
20240904,193100,100742540,6850,6850,6850,6850,0
|
|
20240904,193000,100742540,6850,6850,6850,6850,0
|
|
20240904,192900,100742540,6850,6850,6850,6850,0
|
|
20240904,192800,100742540,6850,6850,6850,6850,0
|
|
20240904,192700,100742540,6850,6850,6850,6850,0
|
|
20240904,192600,100742540,6850,6850,6850,6850,0
|
|
20240904,192500,100742540,6850,6850,6850,6850,0
|
|
20240904,192400,100742540,6850,6850,6850,6850,0
|
|
20240904,192300,100742540,6850,6850,6850,6850,0
|
|
20240904,192200,100742540,6850,6850,6850,6850,0
|
|
20240904,192100,100742540,6850,6850,6850,6850,0
|
|
20240904,192000,100742540,6850,6850,6850,6850,0
|
|
20240904,191900,100742540,6850,6850,6850,6850,0
|
|
20240904,191800,100742540,6850,6850,6850,6850,0
|
|
20240904,191700,100742540,6850,6850,6850,6850,0
|
|
20240904,191600,100742540,6850,6850,6850,6850,0
|
|
20240904,191500,100742540,6850,6850,6850,6850,0
|
|
20240904,191400,100742540,6850,6850,6850,6850,0
|
|
20240904,191300,100742540,6850,6850,6850,6850,0
|
|
20240904,191200,100742540,6850,6850,6850,6850,0
|
|
20240904,191100,100742540,6850,6850,6850,6850,0
|
|
20240904,191000,100742540,6850,6850,6850,6850,0
|
|
20240904,190900,100742540,6850,6850,6850,6850,0
|
|
20240904,190800,100742540,6850,6850,6850,6850,0
|
|
20240904,190700,100742540,6850,6850,6850,6850,0
|
|
20240904,190600,100742540,6850,6850,6850,6850,905
|
|
20240904,190500,100742540,6850,6850,6850,6850,0
|
|
20240904,190400,100742540,6850,6850,6850,6850,0
|
|
20240904,190300,100742540,6850,6850,6850,6850,0
|
|
20240904,190200,100742540,6850,6850,6850,6850,0
|
|
20240904,190100,100742540,6850,6850,6850,6850,0
|
|
20240904,190000,100742540,6850,6850,6850,6850,0
|
|
20240904,185900,100742540,6850,6850,6850,6850,0
|
|
20240904,185800,100742540,6850,6850,6850,6850,0
|
|
20240904,185700,100742540,6850,6850,6850,6850,0
|
|
20240904,185600,100742540,6850,6850,6850,6850,0
|
|
20240904,185500,100742540,6850,6850,6850,6850,0
|
|
20240904,185400,100742540,6850,6850,6850,6850,0
|
|
20240904,185300,100742540,6850,6850,6850,6850,0
|
|
20240904,185200,100742540,6850,6850,6850,6850,0
|
|
20240904,185100,100742540,6850,6850,6850,6850,0
|
|
20240904,185000,100742540,6850,6850,6850,6850,0
|
|
20240904,184900,100742540,6850,6850,6850,6850,0
|
|
20240904,184800,100742540,6850,6850,6850,6850,0
|
|
20240904,184700,100742540,6850,6850,6850,6850,0
|
|
20240904,184600,100742540,6850,6850,6850,6850,0
|
|
20240904,184500,100742540,6850,6850,6850,6850,0
|
|
20240904,184400,100742540,6850,6850,6850,6850,0
|
|
20240904,184300,100742540,6850,6850,6850,6850,0
|
|
20240904,184200,100742540,6850,6850,6850,6850,0
|
|
20240904,184100,100742540,6850,6850,6850,6850,0
|
|
20240904,184000,100742540,6850,6850,6850,6850,0
|
|
20240904,183900,100742540,6850,6850,6850,6850,0
|
|
20240904,183800,100742540,6850,6850,6850,6850,0
|
|
20240904,183700,100742540,6850,6850,6850,6850,0
|
|
20240904,183600,100742540,6850,6850,6850,6850,905
|
|
20240904,183500,100742540,6850,6850,6850,6850,0
|
|
20240904,183400,100742540,6850,6850,6850,6850,0
|
|
20240904,183300,100742540,6850,6850,6850,6850,0
|
|
20240904,183200,100742540,6850,6850,6850,6850,0
|
|
20240904,183100,100742540,6850,6850,6850,6850,0
|
|
20240904,183000,100742540,6850,6850,6850,6850,0
|
|
20240904,182900,100742540,6850,6850,6850,6850,0
|
|
20240904,182800,100742540,6850,6850,6850,6850,0
|
|
20240904,182700,100742540,6850,6850,6850,6850,0
|
|
20240904,182600,100742540,6850,6850,6850,6850,0
|
|
20240904,182500,100742540,6850,6850,6850,6850,0
|
|
20240904,182400,100742540,6850,6850,6850,6850,0
|
|
20240904,182300,100742540,6850,6850,6850,6850,0
|
|
20240904,182200,100742540,6850,6850,6850,6850,0
|
|
20240904,182100,100742540,6850,6850,6850,6850,0
|
|
20240904,182000,100742540,6850,6850,6850,6850,0
|
|
20240904,181900,100742540,6850,6850,6850,6850,0
|
|
20240904,181800,100742540,6850,6850,6850,6850,0
|
|
20240904,181700,100742540,6850,6850,6850,6850,0
|
|
20240904,181600,100742540,6850,6850,6850,6850,0
|
|
20240904,181500,100742540,6850,6850,6850,6850,0
|
|
20240904,181400,100742540,6850,6850,6850,6850,0
|
|
20240904,181300,100742540,6850,6850,6850,6850,0
|
|
20240904,181200,100742540,6850,6850,6850,6850,0
|
|
20240904,181100,100742540,6850,6850,6850,6850,0
|
|
20240904,181000,100742540,6850,6850,6850,6850,0
|
|
20240904,180900,100742540,6850,6850,6850,6850,0
|
|
20240904,180800,100742540,6850,6850,6850,6850,0
|
|
20240904,180700,100742540,6850,6850,6850,6850,0
|
|
20240904,180600,100742540,6850,6850,6850,6850,905
|
|
20240904,180500,100742540,6850,6850,6850,6850,0
|
|
20240904,180400,100742540,6850,6850,6850,6850,0
|
|
20240904,180300,100742540,6850,6850,6850,6850,0
|
|
20240904,180200,100742540,6850,6850,6850,6850,0
|
|
20240904,180100,100742540,6850,6850,6850,6850,0
|
|
20240904,180000,100742540,6850,6850,6850,6850,0
|
|
20240904,175900,100742540,6850,6850,6850,6850,0
|
|
20240904,175800,100742540,6850,6850,6850,6850,0
|
|
20240904,175700,100742540,6850,6850,6850,6850,0
|
|
20240904,175600,100742540,6850,6850,6850,6850,0
|
|
20240904,175500,100742540,6850,6850,6850,6850,0
|
|
20240904,175400,100742540,6850,6850,6850,6850,0
|
|
20240904,175300,100742540,6850,6850,6850,6850,0
|
|
20240904,175200,100742540,6850,6850,6850,6850,0
|
|
20240904,175100,100742540,6850,6850,6850,6850,0
|
|
20240904,175000,100742540,6850,6850,6850,6850,0
|
|
20240904,174900,100742540,6850,6850,6850,6850,0
|
|
20240904,174800,100742540,6850,6850,6850,6850,0
|
|
20240904,174700,100742540,6850,6850,6850,6850,0
|
|
20240904,174600,100742540,6850,6850,6850,6850,0
|
|
20240904,174500,100742540,6850,6850,6850,6850,0
|
|
20240904,174400,100742540,6850,6850,6850,6850,0
|
|
20240904,174300,100742540,6850,6850,6850,6850,0
|
|
20240904,174200,100742540,6850,6850,6850,6850,0
|
|
20240904,174100,100742540,6850,6850,6850,6850,0
|
|
20240904,174000,100742540,6850,6850,6850,6850,0
|
|
20240904,173900,100742540,6850,6850,6850,6850,0
|
|
20240904,173800,100742540,6850,6850,6850,6850,0
|
|
20240904,173700,100742540,6850,6850,6850,6850,0
|
|
20240904,173600,100742540,6850,6850,6850,6850,905
|
|
20240904,173500,100742540,6850,6850,6850,6850,0
|
|
20240904,173400,100742540,6850,6850,6850,6850,0
|
|
20240904,173300,100742540,6850,6850,6850,6850,0
|
|
20240904,173200,100742540,6850,6850,6850,6850,0
|
|
20240904,173100,100742540,6850,6850,6850,6850,0
|
|
20240904,173000,100742540,6850,6850,6850,6850,0
|
|
20240904,172900,100742540,6850,6850,6850,6850,0
|
|
20240904,172800,100742540,6850,6850,6850,6850,0
|
|
20240904,172700,100742540,6850,6850,6850,6850,0
|
|
20240904,172600,100742540,6850,6850,6850,6850,0
|
|
20240904,172500,100742540,6850,6850,6850,6850,0
|
|
20240904,172400,100742540,6850,6850,6850,6850,0
|
|
20240904,172300,100742540,6850,6850,6850,6850,0
|
|
20240904,172200,100742540,6850,6850,6850,6850,0
|
|
20240904,172100,100742540,6850,6850,6850,6850,0
|
|
20240904,172000,100742540,6850,6850,6850,6850,0
|
|
20240904,171900,100742540,6850,6850,6850,6850,0
|
|
20240904,171800,100742540,6850,6850,6850,6850,0
|
|
20240904,171700,100742540,6850,6850,6850,6850,0
|
|
20240904,171600,100742540,6850,6850,6850,6850,0
|
|
20240904,171500,100742540,6850,6850,6850,6850,0
|
|
20240904,171400,100742540,6850,6850,6850,6850,0
|
|
20240904,171300,100742540,6850,6850,6850,6850,0
|
|
20240904,171200,100742540,6850,6850,6850,6850,0
|
|
20240904,171100,100742540,6850,6850,6850,6850,0
|
|
20240904,171000,100742540,6850,6850,6850,6850,0
|
|
20240904,170900,100742540,6850,6850,6850,6850,0
|
|
20240904,170800,100742540,6850,6850,6850,6850,0
|
|
20240904,170700,100742540,6850,6850,6850,6850,0
|
|
20240904,170600,100742540,6850,6850,6850,6850,905
|
|
20240904,170500,100742540,6850,6850,6850,6850,0
|
|
20240904,170400,100742540,6850,6850,6850,6850,0
|
|
20240904,170300,100742540,6850,6850,6850,6850,0
|
|
20240904,170200,100742540,6850,6850,6850,6850,0
|
|
20240904,170100,100742540,6850,6850,6850,6850,0
|
|
20240904,170000,100742540,6850,6850,6850,6850,0
|
|
20240904,165900,100742540,6850,6850,6850,6850,0
|
|
20240904,165800,100742540,6850,6850,6850,6850,0
|
|
20240904,165700,100742540,6850,6850,6850,6850,0
|
|
20240904,165600,100742540,6850,6850,6850,6850,0
|
|
20240904,165500,100742540,6850,6850,6850,6850,0
|
|
20240904,165400,100742540,6850,6850,6850,6850,0
|
|
20240904,165300,100742540,6850,6850,6850,6850,0
|
|
20240904,165200,100742540,6850,6850,6850,6850,0
|
|
20240904,165100,100742540,6850,6850,6850,6850,0
|
|
20240904,165000,100742540,6850,6850,6850,6850,0
|
|
20240904,164900,100742540,6850,6850,6850,6850,0
|
|
20240904,164800,100742540,6850,6850,6850,6850,0
|
|
20240904,164700,100742540,6850,6850,6850,6850,0
|
|
20240904,164600,100742540,6850,6850,6850,6850,0
|
|
20240904,164500,100742540,6850,6850,6850,6850,0
|
|
20240904,164400,100742540,6850,6850,6850,6850,0
|
|
20240904,164300,100742540,6850,6850,6850,6850,0
|
|
20240904,164200,100742540,6850,6850,6850,6850,0
|
|
20240904,164100,100742540,6850,6850,6850,6850,0
|
|
20240904,164000,100742540,6850,6850,6850,6850,0
|
|
20240904,163900,100742540,6850,6850,6850,6850,0
|
|
20240904,163800,100742540,6850,6850,6850,6850,0
|
|
20240904,163700,100742540,6850,6850,6850,6850,0
|
|
20240904,163600,100742540,6850,6850,6850,6850,905
|
|
20240904,163500,100742540,6850,6850,6850,6850,0
|
|
20240904,163400,100742540,6850,6850,6850,6850,0
|
|
20240904,163300,100742540,6850,6850,6850,6850,0
|
|
20240904,163200,100742540,6850,6850,6850,6850,0
|
|
20240904,163100,100742540,6850,6850,6850,6850,0
|
|
20240904,163000,100742540,6850,6850,6850,6850,0
|
|
20240904,162900,100742540,6850,6850,6850,6850,0
|
|
20240904,162800,100742540,6850,6850,6850,6850,0
|
|
20240904,162700,100742540,6850,6850,6850,6850,0
|
|
20240904,162600,100742540,6850,6850,6850,6850,0
|
|
20240904,162500,100742540,6850,6850,6850,6850,0
|
|
20240904,162400,100742540,6850,6850,6850,6850,0
|
|
20240904,162300,100742540,6850,6850,6850,6850,0
|
|
20240904,162200,100742540,6850,6850,6850,6850,0
|
|
20240904,162100,100742540,6850,6850,6850,6850,0
|
|
20240904,162000,100742540,6850,6850,6850,6850,0
|
|
20240904,161900,100742540,6850,6850,6850,6850,0
|
|
20240904,161800,100742540,6850,6850,6850,6850,0
|
|
20240904,161700,100742540,6850,6850,6850,6850,0
|
|
20240904,161600,100742540,6850,6850,6850,6850,0
|
|
20240904,161500,100742540,6850,6850,6850,6850,0
|
|
20240904,161400,100742540,6850,6850,6850,6850,0
|
|
20240904,161300,100742540,6850,6850,6850,6850,0
|
|
20240904,161200,100742540,6850,6850,6850,6850,0
|
|
20240904,161100,100742540,6850,6850,6850,6850,0
|
|
20240904,161000,100742540,6850,6850,6850,6850,0
|
|
20240904,160900,100742540,6850,6850,6850,6850,0
|
|
20240904,160800,100742540,6850,6850,6850,6850,0
|
|
20240904,160700,100742540,6850,6850,6850,6850,0
|
|
20240904,160600,100742540,6850,6850,6850,6850,905
|
|
20240904,160500,100742540,6850,6850,6850,6850,0
|
|
20240904,160400,100742540,6850,6850,6850,6850,0
|
|
20240904,160300,100742540,6850,6850,6850,6850,0
|
|
20240904,160200,100742540,6850,6850,6850,6850,0
|
|
20240904,160100,100742540,6850,6850,6850,6850,0
|
|
20240904,160000,100742540,6850,6850,6850,6850,0
|
|
20240904,155900,100742540,6850,6850,6850,6850,0
|
|
20240904,155800,100742540,6850,6850,6850,6850,0
|
|
20240904,155700,100742540,6850,6850,6850,6850,0
|
|
20240904,155600,100742540,6850,6850,6850,6850,0
|
|
20240904,155500,100742540,6850,6850,6850,6850,0
|
|
20240904,155400,100742540,6850,6850,6850,6850,0
|
|
20240904,155300,100742540,6850,6850,6850,6850,0
|
|
20240904,155200,100742540,6850,6850,6850,6850,0
|
|
20240904,155100,100742540,6850,6850,6850,6850,0
|
|
20240904,155000,100742540,6850,6850,6850,6850,0
|
|
20240904,154900,100742540,6850,6850,6850,6850,0
|
|
20240904,154800,100742540,6850,6850,6850,6850,0
|
|
20240904,154700,100742540,6850,6850,6850,6850,0
|
|
20240904,154600,100742540,6850,6850,6850,6850,0
|
|
20240904,154500,100742540,6850,6850,6850,6850,0
|
|
20240904,154400,100742540,6850,6850,6850,6850,0
|
|
20240904,154300,100742540,6850,6850,6850,6850,0
|
|
20240904,154200,100742540,6850,6850,6850,6850,0
|
|
20240904,154100,100742540,6850,6850,6850,6850,0
|
|
20240904,154000,100742540,6850,6850,6850,6850,0
|
|
20240904,153900,100742540,6850,6850,6850,6850,0
|
|
20240904,153800,100742540,6850,6850,6850,6850,0
|
|
20240904,153700,100742540,6850,6850,6850,6850,0
|
|
20240904,153600,100742540,6850,6850,6850,6850,905
|
|
20240904,153500,100742540,6850,6850,6850,6850,0
|
|
20240904,153400,100742540,6850,6850,6850,6850,0
|
|
20240904,153300,100742540,6850,6850,6850,6850,0
|
|
20240904,153200,100742540,6850,6850,6850,6850,0
|
|
20240904,153100,100742540,6850,6850,6850,6850,0
|
|
20240904,153000,100742540,6850,6850,6850,6850,905
|
|
20240904,152900,94543290,6850,6850,6850,6850,0
|
|
20240904,152800,94543290,6850,6850,6850,6850,0
|
|
20240904,152700,94543290,6850,6850,6850,6850,0
|
|
20240904,152600,94543290,6850,6850,6850,6850,0
|
|
20240904,152500,94543290,6850,6850,6850,6850,0
|
|
20240904,152400,94543290,6850,6850,6850,6850,0
|
|
20240904,152300,94543290,6850,6850,6850,6850,0
|
|
20240904,152200,94543290,6850,6850,6850,6850,0
|
|
20240904,152100,94543290,6850,6850,6850,6850,0
|
|
20240904,152000,94543290,6850,6850,6850,6850,0
|
|
20240904,151900,94543290,6850,6790,6850,6790,300
|
|
20240904,151800,92493290,6780,6780,6780,6780,0
|
|
20240904,151700,92493290,6780,6800,6850,6780,301
|
|
20240904,151600,90433450,6810,6740,6810,6740,600
|
|
20240904,151500,86355820,6710,6710,6710,6710,0
|
|
20240904,151400,86355820,6710,6710,6710,6710,0
|
|
20240904,151300,86355820,6710,6710,6710,6710,0
|
|
20240904,151200,86355820,6710,6710,6710,6710,1
|
|
20240904,151100,86349110,6800,6640,6800,6640,344
|
|
20240904,151000,84024080,6640,6640,6640,6640,0
|
|
20240904,150900,84024080,6640,6640,6640,6640,0
|
|
20240904,150800,84024080,6640,6640,6640,6640,0
|
|
20240904,150700,84024080,6640,6640,6640,6640,0
|
|
20240904,150600,84024080,6640,6640,6640,6640,0
|
|
20240904,150500,84024080,6640,6640,6640,6640,1
|
|
20240904,150400,84017440,6660,6660,6660,6660,43
|
|
20240904,150300,83731060,6670,6580,6790,6580,1551
|
|
20240904,150200,73381970,6570,6570,6570,6570,0
|
|
20240904,150100,73381970,6570,6570,6570,6570,0
|
|
20240904,150000,73381970,6570,6570,6570,6570,0
|
|
20240904,145900,73381970,6570,6570,6570,6570,100
|
|
20240904,145800,72724970,6570,6570,6570,6570,0
|
|
20240904,145700,72724970,6570,6570,6570,6570,0
|
|
20240904,145600,72724970,6570,6570,6570,6570,3
|
|
20240904,145500,72705260,6530,6540,6540,6530,53
|
|
20240904,145400,72359160,6540,6540,6540,6540,0
|
|
20240904,145300,72359160,6540,6540,6540,6540,12
|
|
20240904,145200,72280680,6540,6540,6540,6540,0
|
|
20240904,145100,72280680,6540,6540,6540,6540,0
|
|
20240904,145000,72280680,6540,6540,6540,6540,0
|
|
20240904,144900,72280680,6540,6540,6540,6540,0
|
|
20240904,144800,72280680,6540,6540,6540,6540,0
|
|
20240904,144700,72280680,6540,6540,6540,6540,0
|
|
20240904,144600,72280680,6540,6540,6540,6540,0
|
|
20240904,144500,72280680,6540,6540,6540,6540,0
|
|
20240904,144400,72280680,6540,6540,6540,6540,30
|
|
20240904,144300,72084480,6550,6550,6550,6550,0
|
|
20240904,144200,72084480,6550,6550,6550,6550,0
|
|
20240904,144100,72084480,6550,6550,6550,6550,0
|
|
20240904,144000,72084480,6550,6550,6550,6550,20
|
|
20240904,143900,71953480,6550,6550,6550,6550,23
|
|
20240904,143800,71802830,6550,6560,6560,6540,646
|
|
20240904,143700,67570670,6580,6580,6580,6580,0
|
|
20240904,143600,67570670,6580,6580,6580,6580,0
|
|
20240904,143500,67570670,6580,6580,6580,6580,0
|
|
20240904,143400,67570670,6580,6580,6580,6580,0
|
|
20240904,143300,67570670,6580,6580,6580,6580,0
|
|
20240904,143200,67570670,6580,6580,6580,6580,0
|
|
20240904,143100,67570670,6580,6580,6580,6580,151
|
|
20240904,143000,66577090,6580,6580,6580,6580,30
|
|
20240904,142900,66379690,6560,6560,6560,6560,0
|
|
20240904,142800,66379690,6560,6560,6560,6560,0
|
|
20240904,142700,66379690,6560,6560,6560,6560,0
|
|
20240904,142600,66379690,6560,6560,6560,6560,1
|
|
20240904,142500,66373130,6560,6560,6560,6560,0
|
|
20240904,142400,66373130,6560,6560,6560,6560,0
|
|
20240904,142300,66373130,6560,6560,6560,6560,0
|
|
20240904,142200,66373130,6560,6560,6560,6560,0
|
|
20240904,142100,66373130,6560,6560,6560,6560,0
|
|
20240904,142000,66373130,6560,6560,6560,6560,0
|
|
20240904,141900,66373130,6560,6560,6560,6560,0
|
|
20240904,141800,66373130,6560,6560,6560,6560,0
|
|
20240904,141700,66373130,6560,6560,6560,6560,0
|
|
20240904,141600,66373130,6560,6560,6560,6560,0
|
|
20240904,141500,66373130,6560,6560,6560,6560,0
|
|
20240904,141400,66373130,6560,6560,6560,6560,0
|
|
20240904,141300,66373130,6560,6560,6560,6560,0
|
|
20240904,141200,66373130,6560,6560,6560,6560,2
|
|
20240904,141100,66360010,6570,6570,6570,6570,0
|
|
20240904,141000,66360010,6570,6570,6570,6570,0
|
|
20240904,140900,66360010,6570,6570,6570,6570,0
|
|
20240904,140800,66360010,6570,6570,6570,6570,0
|
|
20240904,140700,66360010,6570,6570,6570,6570,0
|
|
20240904,140600,66360010,6570,6570,6570,6570,50
|
|
20240904,140500,66031510,6600,6600,6600,6600,0
|
|
20240904,140400,66031510,6600,6600,6600,6600,0
|
|
20240904,140300,66031510,6600,6600,6600,6600,0
|
|
20240904,140200,66031510,6600,6600,6600,6600,0
|
|
20240904,140100,66031510,6600,6600,6600,6600,0
|
|
20240904,140000,66031510,6600,6600,6600,6600,0
|
|
20240904,135900,66031510,6600,6600,6600,6600,0
|
|
20240904,135800,66031510,6600,6600,6600,6600,0
|
|
20240904,135700,66031510,6600,6600,6600,6600,0
|
|
20240904,135600,66031510,6600,6600,6600,6600,0
|
|
20240904,135500,66031510,6600,6600,6600,6600,0
|
|
20240904,135400,66031510,6600,6600,6600,6600,417
|
|
20240904,135300,63279310,6600,6600,6600,6600,0
|
|
20240904,135200,63279310,6600,6600,6600,6600,0
|
|
20240904,135100,63279310,6600,6600,6600,6600,0
|
|
20240904,135000,63279310,6600,6600,6600,6600,0
|
|
20240904,134900,63279310,6600,6600,6600,6600,0
|
|
20240904,134800,63279310,6600,6600,6600,6600,0
|
|
20240904,134700,63279310,6600,6600,6600,6600,0
|
|
20240904,134600,63279310,6600,6600,6600,6600,0
|
|
20240904,134500,63279310,6600,6600,6600,6600,0
|
|
20240904,134400,63279310,6600,6600,6600,6600,0
|
|
20240904,134300,63279310,6600,6600,6600,6600,83
|
|
20240904,134200,62731510,6600,6600,6600,6600,167
|
|
20240904,134100,61629310,6550,6550,6550,6550,0
|
|
20240904,134000,61629310,6550,6550,6550,6550,0
|
|
20240904,133900,61629310,6550,6550,6550,6550,0
|
|
20240904,133800,61629310,6550,6560,6560,6550,331
|
|
20240904,133700,59459520,6600,6600,6600,6600,0
|
|
20240904,133600,59459520,6600,6600,6600,6600,0
|
|
20240904,133500,59459520,6600,6600,6600,6600,0
|
|
20240904,133400,59459520,6600,6600,6600,6600,0
|
|
20240904,133300,59459520,6600,6600,6600,6600,0
|
|
20240904,133200,59459520,6600,6600,6600,6600,0
|
|
20240904,133100,59459520,6600,6600,6600,6600,0
|
|
20240904,133000,59459520,6600,6600,6600,6600,10
|
|
20240904,132900,59393520,6600,6600,6600,6600,0
|
|
20240904,132800,59393520,6600,6600,6600,6600,0
|
|
20240904,132700,59393520,6600,6600,6600,6600,0
|
|
20240904,132600,59393520,6600,6600,6600,6600,0
|
|
20240904,132500,59393520,6600,6600,6600,6600,0
|
|
20240904,132400,59393520,6600,6600,6600,6600,0
|
|
20240904,132300,59393520,6600,6600,6600,6600,1
|
|
20240904,132200,59386920,6600,6600,6600,6600,0
|
|
20240904,132100,59386920,6600,6570,6600,6570,1000
|
|
20240904,132000,52797360,6550,6550,6550,6550,0
|
|
20240904,131900,52797360,6550,6550,6550,6550,0
|
|
20240904,131800,52797360,6550,6570,6570,6550,929
|
|
20240904,131700,46702560,6570,6570,6570,6570,0
|
|
20240904,131600,46702560,6570,6570,6570,6570,0
|
|
20240904,131500,46702560,6570,6570,6570,6570,7
|
|
20240904,131400,46656570,6570,6570,6570,6570,0
|
|
20240904,131300,46656570,6570,6570,6570,6570,0
|
|
20240904,131200,46656570,6570,6570,6570,6570,0
|
|
20240904,131100,46656570,6570,6570,6570,6570,0
|
|
20240904,131000,46656570,6570,6570,6570,6570,0
|
|
20240904,130900,46656570,6570,6570,6570,6570,0
|
|
20240904,130800,46656570,6570,6570,6570,6570,0
|
|
20240904,130700,46656570,6570,6570,6570,6570,0
|
|
20240904,130600,46656570,6570,6570,6570,6570,0
|
|
20240904,130500,46656570,6570,6570,6570,6570,0
|
|
20240904,130400,46656570,6570,6570,6570,6570,0
|
|
20240904,130300,46656570,6570,6570,6570,6570,15
|
|
20240904,130200,46558020,6570,6570,6570,6570,0
|
|
20240904,130100,46558020,6570,6570,6570,6570,0
|
|
20240904,130000,46558020,6570,6570,6570,6570,0
|
|
20240904,125900,46558020,6570,6570,6570,6570,0
|
|
20240904,125800,46558020,6570,6570,6570,6570,0
|
|
20240904,125700,46558020,6570,6570,6570,6570,0
|
|
20240904,125600,46558020,6570,6570,6570,6570,0
|
|
20240904,125500,46558020,6570,6570,6570,6570,0
|
|
20240904,125400,46558020,6570,6570,6570,6570,0
|
|
20240904,125300,46558020,6570,6570,6570,6570,1
|
|
20240904,125200,46551450,6570,6570,6570,6570,0
|
|
20240904,125100,46551450,6570,6570,6570,6570,0
|
|
20240904,125000,46551450,6570,6570,6570,6570,0
|
|
20240904,124900,46551450,6570,6570,6570,6570,0
|
|
20240904,124800,46551450,6570,6570,6570,6570,0
|
|
20240904,124700,46551450,6570,6570,6570,6570,0
|
|
20240904,124600,46551450,6570,6570,6570,6570,0
|
|
20240904,124500,46551450,6570,6570,6570,6570,0
|
|
20240904,124400,46551450,6570,6570,6570,6570,0
|
|
20240904,124300,46551450,6570,6570,6570,6570,0
|
|
20240904,124200,46551450,6570,6570,6570,6570,10
|
|
20240904,124100,46485750,6560,6560,6560,6560,0
|
|
20240904,124000,46485750,6560,6560,6560,6560,0
|
|
20240904,123900,46485750,6560,6560,6560,6560,0
|
|
20240904,123800,46485750,6560,6560,6560,6560,0
|
|
20240904,123700,46485750,6560,6560,6560,6560,0
|
|
20240904,123600,46485750,6560,6560,6560,6560,0
|
|
20240904,123500,46485750,6560,6560,6560,6560,0
|
|
20240904,123400,46485750,6560,6560,6560,6560,0
|
|
20240904,123300,46485750,6560,6560,6560,6560,0
|
|
20240904,123200,46485750,6560,6560,6560,6560,0
|
|
20240904,123100,46485750,6560,6560,6560,6560,0
|
|
20240904,123000,46485750,6560,6560,6560,6560,0
|
|
20240904,122900,46485750,6560,6560,6560,6560,0
|
|
20240904,122800,46485750,6560,6560,6560,6560,0
|
|
20240904,122700,46485750,6560,6560,6560,6560,0
|
|
20240904,122600,46485750,6560,6560,6560,6560,0
|
|
20240904,122500,46485750,6560,6560,6560,6560,0
|
|
20240904,122400,46485750,6560,6560,6560,6560,0
|
|
20240904,122300,46485750,6560,6560,6560,6560,0
|
|
20240904,122200,46485750,6560,6560,6560,6560,0
|
|
20240904,122100,46485750,6560,6560,6560,6560,0
|
|
20240904,122000,46485750,6560,6560,6560,6560,0
|
|
20240904,121900,46485750,6560,6560,6560,6560,0
|
|
20240904,121800,46485750,6560,6560,6560,6560,0
|
|
20240904,121700,46485750,6560,6560,6560,6560,0
|
|
20240904,121600,46485750,6560,6560,6560,6560,0
|
|
20240904,121500,46485750,6560,6560,6560,6560,7
|
|
20240904,121400,46439830,6570,6570,6570,6570,0
|
|
20240904,121300,46439830,6570,6570,6570,6570,0
|
|
20240904,121200,46439830,6570,6570,6570,6570,0
|
|
20240904,121100,46439830,6570,6570,6570,6570,111
|
|
20240904,121000,45710560,6570,6570,6570,6570,0
|
|
20240904,120900,45710560,6570,6570,6570,6570,0
|
|
20240904,120800,45710560,6570,6570,6570,6570,0
|
|
20240904,120700,45710560,6570,6570,6570,6570,0
|
|
20240904,120600,45710560,6570,6570,6570,6570,0
|
|
20240904,120500,45710560,6570,6570,6570,6570,0
|
|
20240904,120400,45710560,6570,6570,6570,6570,0
|
|
20240904,120300,45710560,6570,6570,6570,6570,0
|
|
20240904,120200,45710560,6570,6580,6580,6570,76
|
|
20240904,120100,45211160,6580,6580,6580,6580,0
|
|
20240904,120000,45211160,6580,6580,6580,6580,0
|
|
20240904,115900,45211160,6580,6580,6580,6580,0
|
|
20240904,115800,45211160,6580,6580,6580,6580,0
|
|
20240904,115700,45211160,6580,6580,6580,6580,0
|
|
20240904,115600,45211160,6580,6580,6580,6580,0
|
|
20240904,115500,45211160,6580,6610,6610,6580,55
|
|
20240904,115400,44847640,6610,6610,6610,6610,0
|
|
20240904,115300,44847640,6610,6610,6610,6610,0
|
|
20240904,115200,44847640,6610,6610,6610,6610,0
|
|
20240904,115100,44847640,6610,6610,6610,6610,0
|
|
20240904,115000,44847640,6610,6610,6610,6610,0
|
|
20240904,114900,44847640,6610,6610,6610,6610,0
|
|
20240904,114800,44847640,6610,6610,6610,6610,0
|
|
20240904,114700,44847640,6610,6610,6610,6610,0
|
|
20240904,114600,44847640,6610,6610,6610,6610,0
|
|
20240904,114500,44847640,6610,6610,6610,6610,0
|
|
20240904,114400,44847640,6610,6610,6610,6610,0
|
|
20240904,114300,44847640,6610,6610,6610,6610,0
|
|
20240904,114200,44847640,6610,6610,6610,6610,0
|
|
20240904,114100,44847640,6610,6610,6610,6610,0
|
|
20240904,114000,44847640,6610,6610,6610,6610,0
|
|
20240904,113900,44847640,6610,6630,6670,6610,32
|
|
20240904,113800,44634820,6610,6610,6610,6610,0
|
|
20240904,113700,44634820,6610,6610,6610,6610,0
|
|
20240904,113600,44634820,6610,6610,6610,6610,18
|
|
20240904,113500,44515840,6620,6620,6620,6620,0
|
|
20240904,113400,44515840,6620,6620,6620,6620,0
|
|
20240904,113300,44515840,6620,6620,6620,6620,0
|
|
20240904,113200,44515840,6620,6620,6620,6620,0
|
|
20240904,113100,44515840,6620,6620,6620,6620,0
|
|
20240904,113000,44515840,6620,6620,6620,6620,0
|
|
20240904,112900,44515840,6620,6620,6620,6620,0
|
|
20240904,112800,44515840,6620,6620,6620,6620,0
|
|
20240904,112700,44515840,6620,6620,6620,6620,0
|
|
20240904,112600,44515840,6620,6620,6620,6620,0
|
|
20240904,112500,44515840,6620,6620,6620,6620,0
|
|
20240904,112400,44515840,6620,6620,6620,6620,0
|
|
20240904,112300,44515840,6620,6620,6620,6620,0
|
|
20240904,112200,44515840,6620,6620,6620,6620,0
|
|
20240904,112100,44515840,6620,6620,6620,6620,0
|
|
20240904,112000,44515840,6620,6620,6620,6620,0
|
|
20240904,111900,44515840,6620,6620,6620,6620,0
|
|
20240904,111800,44515840,6620,6620,6620,6620,0
|
|
20240904,111700,44515840,6620,6620,6620,6620,0
|
|
20240904,111600,44515840,6620,6620,6620,6620,0
|
|
20240904,111500,44515840,6620,6620,6620,6620,0
|
|
20240904,111400,44515840,6620,6620,6620,6620,0
|
|
20240904,111300,44515840,6620,6620,6620,6620,0
|
|
20240904,111200,44515840,6620,6620,6620,6620,0
|
|
20240904,111100,44515840,6620,6620,6620,6620,0
|
|
20240904,111000,44515840,6620,6620,6620,6620,0
|
|
20240904,110900,44515840,6620,6620,6620,6620,0
|
|
20240904,110800,44515840,6620,6620,6620,6620,4
|
|
20240904,110700,44489360,6620,6620,6620,6620,0
|
|
20240904,110600,44489360,6620,6620,6620,6620,1
|
|
20240904,110500,44482740,6620,6620,6620,6620,0
|
|
20240904,110400,44482740,6620,6620,6620,6620,1
|
|
20240904,110300,44476120,6620,6570,6620,6570,2
|
|
20240904,110200,44462930,6570,6570,6570,6570,1
|
|
20240904,110100,44456360,6570,6570,6570,6570,0
|
|
20240904,110000,44456360,6570,6570,6570,6570,0
|
|
20240904,105900,44456360,6570,6570,6570,6570,0
|
|
20240904,105800,44456360,6570,6570,6570,6570,0
|
|
20240904,105700,44456360,6570,6570,6570,6570,0
|
|
20240904,105600,44456360,6570,6570,6570,6570,5
|
|
20240904,105500,44423510,6560,6560,6560,6560,0
|
|
20240904,105400,44423510,6560,6560,6560,6560,0
|
|
20240904,105300,44423510,6560,6560,6560,6560,0
|
|
20240904,105200,44423510,6560,6560,6560,6560,0
|
|
20240904,105100,44423510,6560,6560,6560,6560,0
|
|
20240904,105000,44423510,6560,6560,6560,6560,0
|
|
20240904,104900,44423510,6560,6560,6560,6560,0
|
|
20240904,104800,44423510,6560,6560,6560,6560,2
|
|
20240904,104700,44410390,6630,6630,6630,6630,0
|
|
20240904,104600,44410390,6630,6630,6630,6630,0
|
|
20240904,104500,44410390,6630,6630,6630,6630,0
|
|
20240904,104400,44410390,6630,6630,6630,6630,0
|
|
20240904,104300,44410390,6630,6630,6630,6630,0
|
|
20240904,104200,44410390,6630,6630,6630,6630,0
|
|
20240904,104100,44410390,6630,6630,6630,6630,0
|
|
20240904,104000,44410390,6630,6630,6630,6630,0
|
|
20240904,103900,44410390,6630,6630,6630,6630,0
|
|
20240904,103800,44410390,6630,6630,6630,6630,0
|
|
20240904,103700,44410390,6630,6630,6630,6630,0
|
|
20240904,103600,44410390,6630,6630,6630,6630,0
|
|
20240904,103500,44410390,6630,6630,6630,6630,0
|
|
20240904,103400,44410390,6630,6630,6630,6630,0
|
|
20240904,103300,44410390,6630,6630,6630,6630,0
|
|
20240904,103200,44410390,6630,6630,6630,6630,0
|
|
20240904,103100,44410390,6630,6630,6630,6630,0
|
|
20240904,103000,44410390,6630,6630,6630,6630,0
|
|
20240904,102900,44410390,6630,6630,6630,6630,0
|
|
20240904,102800,44410390,6630,6630,6630,6630,0
|
|
20240904,102700,44410390,6630,6630,6630,6630,0
|
|
20240904,102600,44410390,6630,6630,6630,6630,0
|
|
20240904,102500,44410390,6630,6630,6630,6630,0
|
|
20240904,102400,44410390,6630,6630,6630,6630,0
|
|
20240904,102300,44410390,6630,6630,6630,6630,0
|
|
20240904,102200,44410390,6630,6620,6630,6620,100
|
|
20240904,102100,43747670,6630,6630,6630,6630,0
|
|
20240904,102000,43747670,6630,6630,6630,6630,0
|
|
20240904,101900,43747670,6630,6600,6630,6600,54
|
|
20240904,101800,43390670,6550,6600,6600,6550,400
|
|
20240904,101700,40765020,6640,6640,6640,6640,3
|
|
20240904,101600,40745100,6640,6640,6640,6640,0
|
|
20240904,101500,40745100,6640,6640,6640,6640,0
|
|
20240904,101400,40745100,6640,6640,6640,6640,1
|
|
20240904,101300,40738460,6630,6630,6630,6630,0
|
|
20240904,101200,40738460,6630,6630,6630,6630,0
|
|
20240904,101100,40738460,6630,6630,6630,6630,0
|
|
20240904,101000,40738460,6630,6630,6630,6630,0
|
|
20240904,100900,40738460,6630,6630,6630,6630,0
|
|
20240904,100800,40738460,6630,6630,6630,6630,0
|
|
20240904,100700,40738460,6630,6630,6630,6630,2
|
|
20240904,100600,40725200,6630,6630,6630,6630,0
|
|
20240904,100500,40725200,6630,6630,6630,6630,0
|
|
20240904,100400,40725200,6630,6630,6630,6630,0
|
|
20240904,100300,40725200,6630,6630,6630,6630,2
|
|
20240904,100200,40711940,6630,6630,6630,6630,0
|
|
20240904,100100,40711940,6630,6630,6630,6630,20
|
|
20240904,100000,40579340,6630,6630,6630,6630,0
|
|
20240904,095900,40579340,6630,6630,6630,6630,0
|
|
20240904,095800,40579340,6630,6630,6630,6630,35
|
|
20240904,095700,40347290,6630,6630,6630,6630,30
|
|
20240904,095600,40148390,6630,6630,6630,6630,0
|
|
20240904,095500,40148390,6630,6630,6630,6630,0
|
|
20240904,095400,40148390,6630,6630,6630,6630,0
|
|
20240904,095300,40148390,6630,6650,6650,6630,100
|
|
20240904,095200,39484390,6660,6660,6660,6660,0
|
|
20240904,095100,39484390,6660,6640,6660,6640,53
|
|
20240904,095000,39131430,6560,6590,6590,6560,100
|
|
20240904,094900,38473790,6640,6640,6640,6640,0
|
|
20240904,094800,38473790,6640,6620,6640,6620,259
|
|
20240904,094700,36755150,6550,6550,6550,6550,0
|
|
20240904,094600,36755150,6550,6550,6550,6550,0
|
|
20240904,094500,36755150,6550,6550,6550,6550,0
|
|
20240904,094400,36755150,6550,6560,6560,6550,163
|
|
20240904,094300,35687450,6620,6620,6620,6620,35
|
|
20240904,094200,35455750,6620,6620,6620,6620,0
|
|
20240904,094100,35455750,6620,6620,6620,6620,0
|
|
20240904,094000,35455750,6620,6530,6620,6530,179
|
|
20240904,093900,34276830,6620,6620,6620,6620,2
|
|
20240904,093800,34263590,6610,6600,6620,6600,96
|
|
20240904,093700,33629880,6520,6520,6520,6520,0
|
|
20240904,093600,33629880,6520,6520,6520,6520,0
|
|
20240904,093500,33629880,6520,6520,6520,6520,0
|
|
20240904,093400,33629880,6520,6600,6640,6380,2678
|
|
20240904,093300,16158990,6600,6620,6620,6600,370
|
|
20240904,093200,13712780,6630,6630,6630,6630,0
|
|
20240904,093100,13712780,6630,6630,6630,6630,0
|
|
20240904,093000,13712780,6630,6630,6630,6630,0
|
|
20240904,092900,13712780,6630,6630,6630,6630,0
|
|
20240904,092800,13712780,6630,6630,6630,6630,0
|
|
20240904,092700,13712780,6630,6630,6630,6630,14
|
|
20240904,092600,13619960,6630,6630,6630,6630,100
|
|
20240904,092500,12956960,6660,6660,6660,6660,0
|
|
20240904,092400,12956960,6660,6660,6660,6660,15
|
|
20240904,092300,12857060,6670,6670,6670,6670,0
|
|
20240904,092200,12857060,6670,6670,6670,6670,0
|
|
20240904,092100,12857060,6670,6640,6670,6640,11
|
|
20240904,092000,12783990,6630,6630,6630,6630,0
|
|
20240904,091900,12783990,6630,6680,6680,6630,289
|
|
20240904,091800,10863460,6640,6640,6640,6640,0
|
|
20240904,091700,10863460,6640,6640,6640,6640,130
|
|
20240904,091600,10000260,6630,6630,6630,6630,0
|
|
20240904,091500,10000260,6630,6630,6630,6630,0
|
|
20240904,091400,10000260,6630,6630,6630,6630,0
|
|
20240904,091300,10000260,6630,6630,6630,6630,0
|
|
20240904,091200,10000260,6630,6630,6630,6630,0
|
|
20240904,091100,10000260,6630,6630,6630,6630,0
|
|
20240904,091000,10000260,6630,6630,6630,6630,0
|
|
20240904,090900,10000260,6630,6630,6630,6630,0
|
|
20240904,090800,10000260,6630,6630,6630,6630,0
|
|
20240904,090700,10000260,6630,6640,6640,6630,82
|
|
20240904,090600,9456300,6640,6780,6790,6460,1193
|
|
20240904,090500,1613120,6800,6800,6800,6800,0
|
|
20240904,090400,1613120,6800,6800,6800,6800,0
|
|
20240904,090300,1613120,6800,6800,6800,6800,0
|
|
20240904,090200,1613120,6800,6800,6800,6800,0
|
|
20240904,090100,1613120,6800,6800,6800,6800,0
|
|
20240904,090000,1613120,6800,6840,6840,6800,236
|