643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194000,147314370,6980,6980,6980,6980,900
|
|
20240906,193900,147314370,6980,6980,6980,6980,0
|
|
20240906,193800,147314370,6980,6980,6980,6980,0
|
|
20240906,193700,147314370,6980,6980,6980,6980,0
|
|
20240906,193600,147314370,6980,6980,6980,6980,0
|
|
20240906,193500,147314370,6980,6980,6980,6980,0
|
|
20240906,193400,147314370,6980,6980,6980,6980,0
|
|
20240906,193300,147314370,6980,6980,6980,6980,0
|
|
20240906,193200,147314370,6980,6980,6980,6980,0
|
|
20240906,193100,147314370,6980,6980,6980,6980,0
|
|
20240906,193000,147314370,6980,6980,6980,6980,0
|
|
20240906,192900,147314370,6980,6980,6980,6980,0
|
|
20240906,192800,147314370,6980,6980,6980,6980,0
|
|
20240906,192700,147314370,6980,6980,6980,6980,0
|
|
20240906,192600,147314370,6980,6980,6980,6980,0
|
|
20240906,192500,147314370,6980,6980,6980,6980,0
|
|
20240906,192400,147314370,6980,6980,6980,6980,0
|
|
20240906,192300,147314370,6980,6980,6980,6980,0
|
|
20240906,192200,147314370,6980,6980,6980,6980,0
|
|
20240906,192100,147314370,6980,6980,6980,6980,0
|
|
20240906,192000,147314370,6980,6980,6980,6980,0
|
|
20240906,191900,147314370,6980,6980,6980,6980,0
|
|
20240906,191800,147314370,6980,6980,6980,6980,0
|
|
20240906,191700,147314370,6980,6980,6980,6980,0
|
|
20240906,191600,147314370,6980,6980,6980,6980,0
|
|
20240906,191500,147314370,6980,6980,6980,6980,0
|
|
20240906,191400,147314370,6980,6980,6980,6980,0
|
|
20240906,191300,147314370,6980,6980,6980,6980,0
|
|
20240906,191200,147314370,6980,6980,6980,6980,0
|
|
20240906,191100,147314370,6980,6980,6980,6980,0
|
|
20240906,191000,147314370,6980,6980,6980,6980,900
|
|
20240906,190900,147314370,6980,6980,6980,6980,0
|
|
20240906,190800,147314370,6980,6980,6980,6980,0
|
|
20240906,190700,147314370,6980,6980,6980,6980,0
|
|
20240906,190600,147314370,6980,6980,6980,6980,0
|
|
20240906,190500,147314370,6980,6980,6980,6980,0
|
|
20240906,190400,147314370,6980,6980,6980,6980,0
|
|
20240906,190300,147314370,6980,6980,6980,6980,0
|
|
20240906,190200,147314370,6980,6980,6980,6980,0
|
|
20240906,190100,147314370,6980,6980,6980,6980,0
|
|
20240906,190000,147314370,6980,6980,6980,6980,0
|
|
20240906,185900,147314370,6980,6980,6980,6980,0
|
|
20240906,185800,147314370,6980,6980,6980,6980,0
|
|
20240906,185700,147314370,6980,6980,6980,6980,0
|
|
20240906,185600,147314370,6980,6980,6980,6980,0
|
|
20240906,185500,147314370,6980,6980,6980,6980,0
|
|
20240906,185400,147314370,6980,6980,6980,6980,0
|
|
20240906,185300,147314370,6980,6980,6980,6980,0
|
|
20240906,185200,147314370,6980,6980,6980,6980,0
|
|
20240906,185100,147314370,6980,6980,6980,6980,0
|
|
20240906,185000,147314370,6980,6980,6980,6980,0
|
|
20240906,184900,147314370,6980,6980,6980,6980,0
|
|
20240906,184800,147314370,6980,6980,6980,6980,0
|
|
20240906,184700,147314370,6980,6980,6980,6980,0
|
|
20240906,184600,147314370,6980,6980,6980,6980,0
|
|
20240906,184500,147314370,6980,6980,6980,6980,0
|
|
20240906,184400,147314370,6980,6980,6980,6980,0
|
|
20240906,184300,147314370,6980,6980,6980,6980,0
|
|
20240906,184200,147314370,6980,6980,6980,6980,0
|
|
20240906,184100,147314370,6980,6980,6980,6980,0
|
|
20240906,184000,147314370,6980,6980,6980,6980,900
|
|
20240906,183900,147314370,6980,6980,6980,6980,0
|
|
20240906,183800,147314370,6980,6980,6980,6980,0
|
|
20240906,183700,147314370,6980,6980,6980,6980,0
|
|
20240906,183600,147314370,6980,6980,6980,6980,0
|
|
20240906,183500,147314370,6980,6980,6980,6980,0
|
|
20240906,183400,147314370,6980,6980,6980,6980,0
|
|
20240906,183300,147314370,6980,6980,6980,6980,0
|
|
20240906,183200,147314370,6980,6980,6980,6980,0
|
|
20240906,183100,147314370,6980,6980,6980,6980,0
|
|
20240906,183000,147314370,6980,6980,6980,6980,0
|
|
20240906,182900,147314370,6980,6980,6980,6980,0
|
|
20240906,182800,147314370,6980,6980,6980,6980,0
|
|
20240906,182700,147314370,6980,6980,6980,6980,0
|
|
20240906,182600,147314370,6980,6980,6980,6980,0
|
|
20240906,182500,147314370,6980,6980,6980,6980,0
|
|
20240906,182400,147314370,6980,6980,6980,6980,0
|
|
20240906,182300,147314370,6980,6980,6980,6980,0
|
|
20240906,182200,147314370,6980,6980,6980,6980,0
|
|
20240906,182100,147314370,6980,6980,6980,6980,0
|
|
20240906,182000,147314370,6980,6980,6980,6980,0
|
|
20240906,181900,147314370,6980,6980,6980,6980,0
|
|
20240906,181800,147314370,6980,6980,6980,6980,0
|
|
20240906,181700,147314370,6980,6980,6980,6980,0
|
|
20240906,181600,147314370,6980,6980,6980,6980,0
|
|
20240906,181500,147314370,6980,6980,6980,6980,0
|
|
20240906,181400,147314370,6980,6980,6980,6980,0
|
|
20240906,181300,147314370,6980,6980,6980,6980,0
|
|
20240906,181200,147314370,6980,6980,6980,6980,0
|
|
20240906,181100,147314370,6980,6980,6980,6980,0
|
|
20240906,181000,147314370,6980,6980,6980,6980,900
|
|
20240906,180900,147314370,6980,6980,6980,6980,0
|
|
20240906,180800,147314370,6980,6980,6980,6980,0
|
|
20240906,180700,147314370,6980,6980,6980,6980,0
|
|
20240906,180600,147314370,6980,6980,6980,6980,0
|
|
20240906,180500,147314370,6980,6980,6980,6980,0
|
|
20240906,180400,147314370,6980,6980,6980,6980,0
|
|
20240906,180300,147314370,6980,6980,6980,6980,0
|
|
20240906,180200,147314370,6980,6980,6980,6980,0
|
|
20240906,180100,147314370,6980,6980,6980,6980,0
|
|
20240906,180000,147314370,6980,6980,6980,6980,0
|
|
20240906,175900,147314370,6980,6980,6980,6980,0
|
|
20240906,175800,147314370,6980,6980,6980,6980,0
|
|
20240906,175700,147314370,6980,6980,6980,6980,0
|
|
20240906,175600,147314370,6980,6980,6980,6980,0
|
|
20240906,175500,147314370,6980,6980,6980,6980,0
|
|
20240906,175400,147314370,6980,6980,6980,6980,0
|
|
20240906,175300,147314370,6980,6980,6980,6980,0
|
|
20240906,175200,147314370,6980,6980,6980,6980,0
|
|
20240906,175100,147314370,6980,6980,6980,6980,0
|
|
20240906,175000,147314370,6980,6980,6980,6980,0
|
|
20240906,174900,147314370,6980,6980,6980,6980,0
|
|
20240906,174800,147314370,6980,6980,6980,6980,0
|
|
20240906,174700,147314370,6980,6980,6980,6980,0
|
|
20240906,174600,147314370,6980,6980,6980,6980,0
|
|
20240906,174500,147314370,6980,6980,6980,6980,0
|
|
20240906,174400,147314370,6980,6980,6980,6980,0
|
|
20240906,174300,147314370,6980,6980,6980,6980,0
|
|
20240906,174200,147314370,6980,6980,6980,6980,0
|
|
20240906,174100,147314370,6980,6980,6980,6980,0
|
|
20240906,174000,147314370,6980,6980,6980,6980,900
|
|
20240906,173900,147314370,6980,6980,6980,6980,0
|
|
20240906,173800,147314370,6980,6980,6980,6980,0
|
|
20240906,173700,147314370,6980,6980,6980,6980,0
|
|
20240906,173600,147314370,6980,6980,6980,6980,0
|
|
20240906,173500,147314370,6980,6980,6980,6980,0
|
|
20240906,173400,147314370,6980,6980,6980,6980,0
|
|
20240906,173300,147314370,6980,6980,6980,6980,0
|
|
20240906,173200,147314370,6980,6980,6980,6980,0
|
|
20240906,173100,147314370,6980,6980,6980,6980,0
|
|
20240906,173000,147314370,6980,6980,6980,6980,0
|
|
20240906,172900,147314370,6980,6980,6980,6980,0
|
|
20240906,172800,147314370,6980,6980,6980,6980,0
|
|
20240906,172700,147314370,6980,6980,6980,6980,0
|
|
20240906,172600,147314370,6980,6980,6980,6980,0
|
|
20240906,172500,147314370,6980,6980,6980,6980,0
|
|
20240906,172400,147314370,6980,6980,6980,6980,0
|
|
20240906,172300,147314370,6980,6980,6980,6980,0
|
|
20240906,172200,147314370,6980,6980,6980,6980,0
|
|
20240906,172100,147314370,6980,6980,6980,6980,0
|
|
20240906,172000,147314370,6980,6980,6980,6980,0
|
|
20240906,171900,147314370,6980,6980,6980,6980,0
|
|
20240906,171800,147314370,6980,6980,6980,6980,0
|
|
20240906,171700,147314370,6980,6980,6980,6980,0
|
|
20240906,171600,147314370,6980,6980,6980,6980,0
|
|
20240906,171500,147314370,6980,6980,6980,6980,0
|
|
20240906,171400,147314370,6980,6980,6980,6980,0
|
|
20240906,171300,147314370,6980,6980,6980,6980,0
|
|
20240906,171200,147314370,6980,6980,6980,6980,0
|
|
20240906,171100,147314370,6980,6980,6980,6980,0
|
|
20240906,171000,147314370,6980,6980,6980,6980,900
|
|
20240906,170900,147314370,6980,6980,6980,6980,0
|
|
20240906,170800,147314370,6980,6980,6980,6980,0
|
|
20240906,170700,147314370,6980,6980,6980,6980,0
|
|
20240906,170600,147314370,6980,6980,6980,6980,0
|
|
20240906,170500,147314370,6980,6980,6980,6980,0
|
|
20240906,170400,147314370,6980,6980,6980,6980,0
|
|
20240906,170300,147314370,6980,6980,6980,6980,0
|
|
20240906,170200,147314370,6980,6980,6980,6980,0
|
|
20240906,170100,147314370,6980,6980,6980,6980,0
|
|
20240906,170000,147314370,6980,6980,6980,6980,0
|
|
20240906,165900,147314370,6980,6980,6980,6980,0
|
|
20240906,165800,147314370,6980,6980,6980,6980,0
|
|
20240906,165700,147314370,6980,6980,6980,6980,0
|
|
20240906,165600,147314370,6980,6980,6980,6980,0
|
|
20240906,165500,147314370,6980,6980,6980,6980,0
|
|
20240906,165400,147314370,6980,6980,6980,6980,0
|
|
20240906,165300,147314370,6980,6980,6980,6980,0
|
|
20240906,165200,147314370,6980,6980,6980,6980,0
|
|
20240906,165100,147314370,6980,6980,6980,6980,0
|
|
20240906,165000,147314370,6980,6980,6980,6980,0
|
|
20240906,164900,147314370,6980,6980,6980,6980,0
|
|
20240906,164800,147314370,6980,6980,6980,6980,0
|
|
20240906,164700,147314370,6980,6980,6980,6980,0
|
|
20240906,164600,147314370,6980,6980,6980,6980,0
|
|
20240906,164500,147314370,6980,6980,6980,6980,0
|
|
20240906,164400,147314370,6980,6980,6980,6980,0
|
|
20240906,164300,147314370,6980,6980,6980,6980,0
|
|
20240906,164200,147314370,6980,6980,6980,6980,0
|
|
20240906,164100,147314370,6980,6980,6980,6980,0
|
|
20240906,164000,147314370,6980,6980,6980,6980,900
|
|
20240906,163900,147314370,6980,6980,6980,6980,0
|
|
20240906,163800,147314370,6980,6980,6980,6980,0
|
|
20240906,163700,147314370,6980,6980,6980,6980,0
|
|
20240906,163600,147314370,6980,6980,6980,6980,0
|
|
20240906,163500,147314370,6980,6980,6980,6980,0
|
|
20240906,163400,147314370,6980,6980,6980,6980,0
|
|
20240906,163300,147314370,6980,6980,6980,6980,0
|
|
20240906,163200,147314370,6980,6980,6980,6980,0
|
|
20240906,163100,147314370,6980,6980,6980,6980,0
|
|
20240906,163000,147314370,6980,6980,6980,6980,0
|
|
20240906,162900,147314370,6980,6980,6980,6980,0
|
|
20240906,162800,147314370,6980,6980,6980,6980,0
|
|
20240906,162700,147314370,6980,6980,6980,6980,0
|
|
20240906,162600,147314370,6980,6980,6980,6980,0
|
|
20240906,162500,147314370,6980,6980,6980,6980,0
|
|
20240906,162400,147314370,6980,6980,6980,6980,0
|
|
20240906,162300,147314370,6980,6980,6980,6980,0
|
|
20240906,162200,147314370,6980,6980,6980,6980,0
|
|
20240906,162100,147314370,6980,6980,6980,6980,0
|
|
20240906,162000,147314370,6980,6980,6980,6980,0
|
|
20240906,161900,147314370,6980,6980,6980,6980,0
|
|
20240906,161800,147314370,6980,6980,6980,6980,0
|
|
20240906,161700,147314370,6980,6980,6980,6980,0
|
|
20240906,161600,147314370,6980,6980,6980,6980,0
|
|
20240906,161500,147314370,6980,6980,6980,6980,0
|
|
20240906,161400,147314370,6980,6980,6980,6980,0
|
|
20240906,161300,147314370,6980,6980,6980,6980,0
|
|
20240906,161200,147314370,6980,6980,6980,6980,0
|
|
20240906,161100,147314370,6980,6980,6980,6980,0
|
|
20240906,161000,147314370,6980,6980,6980,6980,900
|
|
20240906,160900,147314370,6980,6980,6980,6980,0
|
|
20240906,160800,147314370,6980,6980,6980,6980,0
|
|
20240906,160700,147314370,6980,6980,6980,6980,0
|
|
20240906,160600,147314370,6980,6980,6980,6980,0
|
|
20240906,160500,147314370,6980,6980,6980,6980,0
|
|
20240906,160400,147314370,6980,6980,6980,6980,0
|
|
20240906,160300,147314370,6980,6980,6980,6980,0
|
|
20240906,160200,147314370,6980,6980,6980,6980,0
|
|
20240906,160100,147314370,6980,6980,6980,6980,0
|
|
20240906,160000,147314370,6980,6980,6980,6980,0
|
|
20240906,155900,147314370,6980,6980,6980,6980,0
|
|
20240906,155800,147314370,6980,6980,6980,6980,0
|
|
20240906,155700,147314370,6980,6980,6980,6980,0
|
|
20240906,155600,147314370,6980,6980,6980,6980,0
|
|
20240906,155500,147314370,6980,6980,6980,6980,0
|
|
20240906,155400,147314370,6980,6980,6980,6980,0
|
|
20240906,155300,147314370,6980,6980,6980,6980,0
|
|
20240906,155200,147314370,6980,6980,6980,6980,0
|
|
20240906,155100,147314370,6980,6980,6980,6980,0
|
|
20240906,155000,147314370,6980,6980,6980,6980,0
|
|
20240906,154900,147314370,6980,6980,6980,6980,0
|
|
20240906,154800,147314370,6980,6980,6980,6980,0
|
|
20240906,154700,147314370,6980,6980,6980,6980,0
|
|
20240906,154600,147314370,6980,6980,6980,6980,0
|
|
20240906,154500,147314370,6980,6980,6980,6980,0
|
|
20240906,154400,147314370,6980,6980,6980,6980,0
|
|
20240906,154300,147314370,6980,6980,6980,6980,0
|
|
20240906,154200,147314370,6980,6980,6980,6980,0
|
|
20240906,154100,147314370,6980,6980,6980,6980,0
|
|
20240906,154000,147314370,6980,6980,6980,6980,900
|
|
20240906,153900,147314370,6980,6980,6980,6980,0
|
|
20240906,153800,147314370,6980,6980,6980,6980,0
|
|
20240906,153700,147314370,6980,6980,6980,6980,0
|
|
20240906,153600,147314370,6980,6980,6980,6980,0
|
|
20240906,153500,147314370,6980,6980,6980,6980,0
|
|
20240906,153400,147314370,6980,6980,6980,6980,0
|
|
20240906,153300,147314370,6980,6980,6980,6980,0
|
|
20240906,153200,147314370,6980,6980,6980,6980,0
|
|
20240906,153100,147314370,6980,6980,6980,6980,0
|
|
20240906,153000,147314370,6980,6980,6980,6980,900
|
|
20240906,152900,141032370,6980,6980,6980,6980,0
|
|
20240906,152800,141032370,6980,6980,6980,6980,0
|
|
20240906,152700,141032370,6980,6980,6980,6980,0
|
|
20240906,152600,141032370,6980,6980,6980,6980,0
|
|
20240906,152500,141032370,6980,6980,6980,6980,0
|
|
20240906,152400,141032370,6980,6980,6980,6980,0
|
|
20240906,152300,141032370,6980,6980,6980,6980,0
|
|
20240906,152200,141032370,6980,6980,6980,6980,0
|
|
20240906,152100,141032370,6980,6980,6980,6980,0
|
|
20240906,152000,141032370,6980,6980,6980,6980,0
|
|
20240906,151900,141032370,6980,6980,6980,6980,6
|
|
20240906,151800,140990490,6980,6980,6980,6980,60
|
|
20240906,151700,140571690,6980,6980,6980,6980,11
|
|
20240906,151600,140494910,6980,6980,6980,6980,0
|
|
20240906,151500,140494910,6980,6980,6980,6980,15
|
|
20240906,151400,140390210,6950,6960,6960,6950,54
|
|
20240906,151300,140014570,6980,6980,6980,6980,0
|
|
20240906,151200,140014570,6980,6980,6980,6980,4
|
|
20240906,151100,139986650,6980,6980,6980,6980,23
|
|
20240906,151000,139826110,6990,6990,6990,6990,0
|
|
20240906,150900,139826110,6990,6990,6990,6990,71
|
|
20240906,150800,139329820,6990,6990,6990,6990,0
|
|
20240906,150700,139329820,6990,6990,6990,6990,0
|
|
20240906,150600,139329820,6990,6990,6990,6990,5
|
|
20240906,150500,139294870,6970,6970,6970,6970,0
|
|
20240906,150400,139294870,6970,6970,6970,6970,39
|
|
20240906,150300,139023040,6990,6990,6990,6990,0
|
|
20240906,150200,139023040,6990,6990,6990,6990,0
|
|
20240906,150100,139023040,6990,6990,6990,6990,31
|
|
20240906,150000,138806350,6990,6990,6990,6990,0
|
|
20240906,145900,138806350,6990,6990,6990,6990,0
|
|
20240906,145800,138806350,6990,6990,6990,6990,0
|
|
20240906,145700,138806350,6990,6990,6990,6990,0
|
|
20240906,145600,138806350,6990,6990,6990,6990,46
|
|
20240906,145500,138484810,6990,6990,6990,6990,0
|
|
20240906,145400,138484810,6990,6990,6990,6990,0
|
|
20240906,145300,138484810,6990,6990,6990,6990,0
|
|
20240906,145200,138484810,6990,6990,6990,6990,0
|
|
20240906,145100,138484810,6990,6990,6990,6990,0
|
|
20240906,145000,138484810,6990,6990,6990,6990,0
|
|
20240906,144900,138484810,6990,6990,6990,6990,0
|
|
20240906,144800,138484810,6990,6990,6990,6990,0
|
|
20240906,144700,138484810,6990,6990,6990,6990,0
|
|
20240906,144600,138484810,6990,6990,6990,6990,0
|
|
20240906,144500,138484810,6990,6990,6990,6990,36
|
|
20240906,144400,138233170,6990,6990,6990,6990,0
|
|
20240906,144300,138233170,6990,6990,6990,6990,0
|
|
20240906,144200,138233170,6990,6990,6990,6990,0
|
|
20240906,144100,138233170,6990,6990,6990,6990,0
|
|
20240906,144000,138233170,6990,6990,6990,6990,0
|
|
20240906,143900,138233170,6990,6990,6990,6990,0
|
|
20240906,143800,138233170,6990,6990,6990,6990,0
|
|
20240906,143700,138233170,6990,6990,6990,6990,0
|
|
20240906,143600,138233170,6990,6990,6990,6990,0
|
|
20240906,143500,138233170,6990,6990,6990,6990,0
|
|
20240906,143400,138233170,6990,6990,6990,6990,33
|
|
20240906,143300,138002500,6990,6990,6990,6990,0
|
|
20240906,143200,138002500,6990,6990,6990,6990,0
|
|
20240906,143100,138002500,6990,6990,6990,6990,0
|
|
20240906,143000,138002500,6990,6990,6990,6990,0
|
|
20240906,142900,138002500,6990,6990,6990,6990,36
|
|
20240906,142800,137750860,6990,6990,6990,6990,0
|
|
20240906,142700,137750860,6990,6990,6990,6990,0
|
|
20240906,142600,137750860,6990,6990,6990,6990,0
|
|
20240906,142500,137750860,6990,6990,6990,6990,0
|
|
20240906,142400,137750860,6990,6990,6990,6990,0
|
|
20240906,142300,137750860,6990,6990,6990,6990,0
|
|
20240906,142200,137750860,6990,6990,6990,6990,0
|
|
20240906,142100,137750860,6990,6990,6990,6990,0
|
|
20240906,142000,137750860,6990,6990,6990,6990,0
|
|
20240906,141900,137750860,6990,6990,6990,6990,0
|
|
20240906,141800,137750860,6990,6990,6990,6990,0
|
|
20240906,141700,137750860,6990,6990,6990,6990,0
|
|
20240906,141600,137750860,6990,6990,6990,6990,0
|
|
20240906,141500,137750860,6990,6990,6990,6990,645
|
|
20240906,141400,133242310,6990,6990,6990,6990,0
|
|
20240906,141300,133242310,6990,6990,6990,6990,79
|
|
20240906,141200,132690100,7000,7000,7000,7000,0
|
|
20240906,141100,132690100,7000,7000,7000,7000,0
|
|
20240906,141000,132690100,7000,7000,7000,7000,0
|
|
20240906,140900,132690100,7000,7000,7000,7000,32
|
|
20240906,140800,132466100,6990,6990,6990,6990,0
|
|
20240906,140700,132466100,6990,6990,6990,6990,0
|
|
20240906,140600,132466100,6990,6990,6990,6990,34
|
|
20240906,140500,132228440,6990,6990,6990,6990,277
|
|
20240906,140400,130292210,7000,7000,7000,7000,0
|
|
20240906,140300,130292210,7000,7000,7000,7000,0
|
|
20240906,140200,130292210,7000,7000,7000,7000,0
|
|
20240906,140100,130292210,7000,7000,7000,7000,0
|
|
20240906,140000,130292210,7000,7000,7000,7000,0
|
|
20240906,135900,130292210,7000,7000,7000,7000,0
|
|
20240906,135800,130292210,7000,7000,7000,7000,0
|
|
20240906,135700,130292210,7000,7000,7000,7000,0
|
|
20240906,135600,130292210,7000,7000,7000,7000,32
|
|
20240906,135500,130068210,7000,7000,7000,7000,0
|
|
20240906,135400,130068210,7000,7000,7000,7000,0
|
|
20240906,135300,130068210,7000,7000,7000,7000,12
|
|
20240906,135200,129984210,6990,6990,6990,6990,0
|
|
20240906,135100,129984210,6990,6990,6990,6990,0
|
|
20240906,135000,129984210,6990,6990,6990,6990,0
|
|
20240906,134900,129984210,6990,6990,6990,6990,0
|
|
20240906,134800,129984210,6990,6990,6990,6990,0
|
|
20240906,134700,129984210,6990,6990,6990,6990,0
|
|
20240906,134600,129984210,6990,6990,6990,6990,0
|
|
20240906,134500,129984210,6990,6990,6990,6990,0
|
|
20240906,134400,129984210,6990,6990,6990,6990,11
|
|
20240906,134300,129907320,6990,6960,6990,6960,1000
|
|
20240906,134200,122925680,6960,6960,6960,6960,35
|
|
20240906,134100,122682080,6960,6960,6960,6960,0
|
|
20240906,134000,122682080,6960,6960,6960,6960,0
|
|
20240906,133900,122682080,6960,6960,6960,6960,0
|
|
20240906,133800,122682080,6960,6900,6960,6900,11
|
|
20240906,133700,122605580,6940,6940,6940,6940,0
|
|
20240906,133600,122605580,6940,6940,6940,6940,0
|
|
20240906,133500,122605580,6940,6940,6940,6940,0
|
|
20240906,133400,122605580,6940,6940,6940,6940,0
|
|
20240906,133300,122605580,6940,6940,6940,6940,0
|
|
20240906,133200,122605580,6940,6940,6940,6940,0
|
|
20240906,133100,122605580,6940,6940,6940,6940,0
|
|
20240906,133000,122605580,6940,6940,6940,6940,0
|
|
20240906,132900,122605580,6940,6940,6940,6940,1
|
|
20240906,132800,122598640,6890,6890,6890,6890,1
|
|
20240906,132700,122591750,6900,6900,6900,6900,1
|
|
20240906,132600,122584850,6940,6940,6940,6940,1
|
|
20240906,132500,122577910,6940,6940,6940,6940,1
|
|
20240906,132400,122570970,6990,6990,6990,6990,0
|
|
20240906,132300,122570970,6990,6990,6990,6990,0
|
|
20240906,132200,122570970,6990,6990,6990,6990,0
|
|
20240906,132100,122570970,6990,6990,6990,6990,0
|
|
20240906,132000,122570970,6990,6990,6990,6990,0
|
|
20240906,131900,122570970,6990,6990,6990,6990,0
|
|
20240906,131800,122570970,6990,6990,6990,6990,0
|
|
20240906,131700,122570970,6990,6990,6990,6990,0
|
|
20240906,131600,122570970,6990,6990,6990,6990,0
|
|
20240906,131500,122570970,6990,6990,6990,6990,0
|
|
20240906,131400,122570970,6990,6990,6990,6990,0
|
|
20240906,131300,122570970,6990,6990,6990,6990,0
|
|
20240906,131200,122570970,6990,6950,6990,6950,1000
|
|
20240906,131100,115582010,6940,6890,6940,6890,117
|
|
20240906,131000,114772700,6870,6870,6870,6870,0
|
|
20240906,130900,114772700,6870,6870,6870,6870,0
|
|
20240906,130800,114772700,6870,6930,6930,6870,200
|
|
20240906,130700,113395470,6950,6950,6950,6950,5
|
|
20240906,130600,113360720,6950,6950,6950,6950,0
|
|
20240906,130500,113360720,6950,6950,6950,6950,0
|
|
20240906,130400,113360720,6950,6950,6950,6950,0
|
|
20240906,130300,113360720,6950,6950,6950,6950,0
|
|
20240906,130200,113360720,6950,6950,6950,6950,0
|
|
20240906,130100,113360720,6950,6950,6950,6950,0
|
|
20240906,130000,113360720,6950,6960,6960,6950,643
|
|
20240906,125900,108891850,6960,6960,6960,6960,0
|
|
20240906,125800,108891850,6960,6960,6960,6960,0
|
|
20240906,125700,108891850,6960,6960,6960,6960,0
|
|
20240906,125600,108891850,6960,6960,6960,6960,0
|
|
20240906,125500,108891850,6960,6960,6960,6960,0
|
|
20240906,125400,108891850,6960,6960,6960,6960,50
|
|
20240906,125300,108543850,7000,7000,7000,7000,2
|
|
20240906,125200,108529850,7000,7000,7000,7000,1
|
|
20240906,125100,108522850,7000,7000,7000,7000,4
|
|
20240906,125000,108494850,7000,7000,7000,7000,1
|
|
20240906,124900,108487850,7010,7010,7010,7010,0
|
|
20240906,124800,108487850,7010,6990,7010,6950,479
|
|
20240906,124700,105154590,7010,7010,7010,7010,0
|
|
20240906,124600,105154590,7010,7010,7010,7010,0
|
|
20240906,124500,105154590,7010,7010,7010,7010,0
|
|
20240906,124400,105154590,7010,7010,7010,7010,0
|
|
20240906,124300,105154590,7010,7010,7010,7010,0
|
|
20240906,124200,105154590,7010,7010,7010,7010,0
|
|
20240906,124100,105154590,7010,7010,7010,7010,1
|
|
20240906,124000,105147580,7000,7000,7000,7000,43
|
|
20240906,123900,104846580,7000,7000,7000,7000,0
|
|
20240906,123800,104846580,7000,7000,7000,7000,0
|
|
20240906,123700,104846580,7000,7000,7000,7000,13
|
|
20240906,123600,104755580,7000,7000,7000,7000,37
|
|
20240906,123500,104496580,7000,7000,7000,7000,0
|
|
20240906,123400,104496580,7000,7000,7000,7000,0
|
|
20240906,123300,104496580,7000,7000,7000,7000,1
|
|
20240906,123200,104489580,6960,6960,6960,6960,0
|
|
20240906,123100,104489580,6960,6960,6960,6960,1
|
|
20240906,123000,104482620,7000,7000,7000,7000,0
|
|
20240906,122900,104482620,7000,7000,7000,7000,0
|
|
20240906,122800,104482620,7000,7000,7000,7000,0
|
|
20240906,122700,104482620,7000,7000,7000,7000,0
|
|
20240906,122600,104482620,7000,7000,7000,7000,0
|
|
20240906,122500,104482620,7000,7000,7000,7000,0
|
|
20240906,122400,104482620,7000,7000,7000,7000,0
|
|
20240906,122300,104482620,7000,7000,7000,7000,0
|
|
20240906,122200,104482620,7000,7000,7000,7000,0
|
|
20240906,122100,104482620,7000,7000,7000,7000,0
|
|
20240906,122000,104482620,7000,7000,7000,7000,0
|
|
20240906,121900,104482620,7000,7000,7000,7000,0
|
|
20240906,121800,104482620,7000,7000,7000,7000,0
|
|
20240906,121700,104482620,7000,7000,7000,7000,0
|
|
20240906,121600,104482620,7000,7000,7000,7000,0
|
|
20240906,121500,104482620,7000,7000,7000,7000,0
|
|
20240906,121400,104482620,7000,7000,7000,7000,1
|
|
20240906,121300,104475620,6950,6950,6950,6950,0
|
|
20240906,121200,104475620,6950,6950,6950,6950,0
|
|
20240906,121100,104475620,6950,6960,6960,6950,170
|
|
20240906,121000,103293400,7000,7000,7000,7000,14
|
|
20240906,120900,103195400,7000,7000,7000,7000,0
|
|
20240906,120800,103195400,7000,7000,7000,7000,0
|
|
20240906,120700,103195400,7000,7000,7000,7000,0
|
|
20240906,120600,103195400,7000,7000,7000,7000,0
|
|
20240906,120500,103195400,7000,7000,7000,7000,0
|
|
20240906,120400,103195400,7000,7000,7000,7000,0
|
|
20240906,120300,103195400,7000,7000,7000,7000,0
|
|
20240906,120200,103195400,7000,7000,7000,7000,0
|
|
20240906,120100,103195400,7000,7000,7000,7000,0
|
|
20240906,120000,103195400,7000,7000,7000,7000,2
|
|
20240906,115900,103181400,6960,6960,6960,6960,0
|
|
20240906,115800,103181400,6960,6960,6960,6960,4
|
|
20240906,115700,103153560,6960,6960,6960,6960,0
|
|
20240906,115600,103153560,6960,6960,6960,6960,0
|
|
20240906,115500,103153560,6960,6960,6960,6960,1
|
|
20240906,115400,103146600,6970,6970,6970,6970,0
|
|
20240906,115300,103146600,6970,6970,6970,6970,632
|
|
20240906,115200,98741560,7010,7010,7010,7010,16
|
|
20240906,115100,98629400,7010,7010,7010,7010,0
|
|
20240906,115000,98629400,7010,7010,7010,7010,0
|
|
20240906,114900,98629400,7010,7010,7010,7010,0
|
|
20240906,114800,98629400,7010,7010,7010,7010,0
|
|
20240906,114700,98629400,7010,7010,7010,7010,0
|
|
20240906,114600,98629400,7010,7010,7010,7010,0
|
|
20240906,114500,98629400,7010,7010,7010,7010,0
|
|
20240906,114400,98629400,7010,7010,7010,7010,0
|
|
20240906,114300,98629400,7010,7010,7010,7010,0
|
|
20240906,114200,98629400,7010,7010,7010,7010,0
|
|
20240906,114100,98629400,7010,7010,7010,7010,0
|
|
20240906,114000,98629400,7010,7010,7010,7010,0
|
|
20240906,113900,98629400,7010,7010,7010,7010,0
|
|
20240906,113800,98629400,7010,7010,7010,7010,0
|
|
20240906,113700,98629400,7010,7010,7010,7010,0
|
|
20240906,113600,98629400,7010,7010,7010,7010,0
|
|
20240906,113500,98629400,7010,7010,7010,7010,0
|
|
20240906,113400,98629400,7010,7010,7010,7010,0
|
|
20240906,113300,98629400,7010,7010,7010,7010,0
|
|
20240906,113200,98629400,7010,7010,7010,7010,0
|
|
20240906,113100,98629400,7010,7010,7010,7010,0
|
|
20240906,113000,98629400,7010,7010,7010,7010,0
|
|
20240906,112900,98629400,7010,7010,7010,7010,0
|
|
20240906,112800,98629400,7010,7010,7010,7010,0
|
|
20240906,112700,98629400,7010,7010,7010,7010,0
|
|
20240906,112600,98629400,7010,7010,7010,7010,0
|
|
20240906,112500,98629400,7010,7010,7010,7010,0
|
|
20240906,112400,98629400,7010,7010,7010,7010,0
|
|
20240906,112300,98629400,7010,7010,7010,7010,0
|
|
20240906,112200,98629400,7010,7010,7010,7010,0
|
|
20240906,112100,98629400,7010,7010,7010,7010,0
|
|
20240906,112000,98629400,7010,7010,7010,7010,0
|
|
20240906,111900,98629400,7010,7010,7010,7010,0
|
|
20240906,111800,98629400,7010,7010,7010,7010,1
|
|
20240906,111700,98622390,7010,7010,7010,7010,0
|
|
20240906,111600,98622390,7010,7010,7010,7010,0
|
|
20240906,111500,98622390,7010,7010,7010,7010,2
|
|
20240906,111400,98608370,7010,7000,7010,7000,540
|
|
20240906,111300,94828350,7020,7020,7020,7020,1
|
|
20240906,111200,94821330,7020,7020,7020,7020,0
|
|
20240906,111100,94821330,7020,7020,7020,7020,2
|
|
20240906,111000,94807290,7000,7000,7000,7000,0
|
|
20240906,110900,94807290,7000,7000,7000,7000,0
|
|
20240906,110800,94807290,7000,7000,7000,7000,0
|
|
20240906,110700,94807290,7000,7000,7000,7000,200
|
|
20240906,110600,93407290,6990,6990,6990,6990,0
|
|
20240906,110500,93407290,6990,6990,6990,6990,0
|
|
20240906,110400,93407290,6990,6990,6990,6990,0
|
|
20240906,110300,93407290,6990,6990,6990,6990,0
|
|
20240906,110200,93407290,6990,6990,6990,6990,0
|
|
20240906,110100,93407290,6990,6990,6990,6990,34
|
|
20240906,110000,93169630,6990,6990,6990,6990,0
|
|
20240906,105900,93169630,6990,6990,6990,6990,0
|
|
20240906,105800,93169630,6990,6990,6990,6990,0
|
|
20240906,105700,93169630,6990,6990,6990,6990,166
|
|
20240906,105600,92009290,6990,6990,6990,6990,0
|
|
20240906,105500,92009290,6990,6990,6990,6990,0
|
|
20240906,105400,92009290,6990,6990,6990,6990,0
|
|
20240906,105300,92009290,6990,6990,6990,6990,0
|
|
20240906,105200,92009290,6990,6990,6990,6990,34
|
|
20240906,105100,91771630,6990,6990,6990,6990,150
|
|
20240906,105000,90723130,6990,6990,6990,6990,232
|
|
20240906,104900,89101450,6990,6990,6990,6990,589
|
|
20240906,104800,84984340,6990,6990,6990,6990,0
|
|
20240906,104700,84984340,6990,6990,6990,6990,0
|
|
20240906,104600,84984340,6990,6990,6990,6990,0
|
|
20240906,104500,84984340,6990,6990,6990,6990,0
|
|
20240906,104400,84984340,6990,6990,6990,6990,0
|
|
20240906,104300,84984340,6990,6990,6990,6990,1000
|
|
20240906,104200,77994340,6990,6990,6990,6990,0
|
|
20240906,104100,77994340,6990,6990,6990,6970,3162
|
|
20240906,104000,55905850,7000,6950,7000,6950,1266
|
|
20240906,103900,47056650,6890,6890,6890,6890,800
|
|
20240906,103800,41544650,6950,6950,6950,6950,0
|
|
20240906,103700,41544650,6950,6950,6950,6950,0
|
|
20240906,103600,41544650,6950,6950,6950,6950,34
|
|
20240906,103500,41308350,6950,6950,6950,6950,0
|
|
20240906,103400,41308350,6950,6950,6950,6950,0
|
|
20240906,103300,41308350,6950,6950,6950,6950,0
|
|
20240906,103200,41308350,6950,6950,6950,6950,0
|
|
20240906,103100,41308350,6950,6950,6950,6950,0
|
|
20240906,103000,41308350,6950,6950,6950,6950,0
|
|
20240906,102900,41308350,6950,6950,6950,6950,0
|
|
20240906,102800,41308350,6950,6950,6950,6950,0
|
|
20240906,102700,41308350,6950,6950,6950,6950,0
|
|
20240906,102600,41308350,6950,6950,6950,6950,0
|
|
20240906,102500,41308350,6950,6950,6950,6950,30
|
|
20240906,102400,41099850,6860,6860,6860,6860,0
|
|
20240906,102300,41099850,6860,6860,6860,6860,0
|
|
20240906,102200,41099850,6860,6860,6860,6860,0
|
|
20240906,102100,41099850,6860,6860,6860,6860,20
|
|
20240906,102000,40962650,6850,6940,6940,6850,500
|
|
20240906,101900,37521460,6990,6990,6990,6990,0
|
|
20240906,101800,37521460,6990,6990,6990,6990,0
|
|
20240906,101700,37521460,6990,6990,6990,6990,0
|
|
20240906,101600,37521460,6990,6990,6990,6990,0
|
|
20240906,101500,37521460,6990,6990,6990,6990,0
|
|
20240906,101400,37521460,6990,6990,6990,6990,1
|
|
20240906,101300,37514470,6990,6990,6990,6990,15
|
|
20240906,101200,37409620,6910,6910,6910,6910,0
|
|
20240906,101100,37409620,6910,6910,6910,6910,0
|
|
20240906,101000,37409620,6910,6910,6910,6910,0
|
|
20240906,100900,37409620,6910,6910,6910,6910,0
|
|
20240906,100800,37409620,6910,6910,6910,6910,0
|
|
20240906,100700,37409620,6910,6910,6910,6910,0
|
|
20240906,100600,37409620,6910,6910,6910,6910,0
|
|
20240906,100500,37409620,6910,6910,6910,6910,0
|
|
20240906,100400,37409620,6910,6910,6910,6910,0
|
|
20240906,100300,37409620,6910,6910,6910,6910,0
|
|
20240906,100200,37409620,6910,6910,6910,6910,0
|
|
20240906,100100,37409620,6910,6910,6910,6910,0
|
|
20240906,100000,37409620,6910,6910,6910,6910,0
|
|
20240906,095900,37409620,6910,6910,6910,6910,0
|
|
20240906,095800,37409620,6910,6910,6910,6910,0
|
|
20240906,095700,37409620,6910,6910,6910,6910,250
|
|
20240906,095600,35682120,6910,6920,6920,6910,1000
|
|
20240906,095500,28771220,6910,6910,6910,6910,0
|
|
20240906,095400,28771220,6910,6970,6970,6910,962
|
|
20240906,095300,22118340,6980,6980,6980,6980,0
|
|
20240906,095200,22118340,6980,6980,6980,6980,0
|
|
20240906,095100,22118340,6980,6980,6980,6980,20
|
|
20240906,095000,21978740,6980,6980,6980,6980,0
|
|
20240906,094900,21978740,6980,6980,6980,6980,109
|
|
20240906,094800,21217920,6990,6990,6990,6990,0
|
|
20240906,094700,21217920,6990,6990,6990,6990,0
|
|
20240906,094600,21217920,6990,6990,6990,6990,0
|
|
20240906,094500,21217920,6990,7000,7000,6990,437
|
|
20240906,094400,18163260,7000,7000,7000,7000,0
|
|
20240906,094300,18163260,7000,7000,7000,7000,0
|
|
20240906,094200,18163260,7000,7000,7000,7000,0
|
|
20240906,094100,18163260,7000,7030,7030,7000,637
|
|
20240906,094000,13692630,7070,7070,7070,7070,1
|
|
20240906,093900,13685560,7070,7070,7070,7070,4
|
|
20240906,093800,13657280,7030,7030,7030,7030,0
|
|
20240906,093700,13657280,7030,7030,7030,7030,0
|
|
20240906,093600,13657280,7030,7030,7030,7030,0
|
|
20240906,093500,13657280,7030,7040,7040,7030,120
|
|
20240906,093400,12813190,7080,7080,7080,7080,63
|
|
20240906,093300,12367150,7080,7080,7080,7080,0
|
|
20240906,093200,12367150,7080,7080,7080,7080,0
|
|
20240906,093100,12367150,7080,7080,7080,7080,0
|
|
20240906,093000,12367150,7080,7080,7080,7080,0
|
|
20240906,092900,12367150,7080,7080,7080,7080,0
|
|
20240906,092800,12367150,7080,7080,7080,7080,0
|
|
20240906,092700,12367150,7080,7080,7080,7080,0
|
|
20240906,092600,12367150,7080,7080,7080,7080,0
|
|
20240906,092500,12367150,7080,7080,7080,7080,0
|
|
20240906,092400,12367150,7080,7110,7110,7080,108
|
|
20240906,092300,11601820,7110,7110,7110,7110,0
|
|
20240906,092200,11601820,7110,7110,7110,7110,13
|
|
20240906,092100,11509390,7110,7100,7110,7100,639
|
|
20240906,092000,6967690,7100,7100,7100,7100,1
|
|
20240906,091900,6960590,7100,7070,7100,7070,961
|
|
20240906,091800,147360,7020,7020,7020,7020,0
|
|
20240906,091700,147360,7020,7020,7020,7020,8
|
|
20240906,091600,91200,7080,7080,7080,7080,0
|
|
20240906,091500,91200,7080,7080,7080,7080,0
|
|
20240906,091400,91200,7080,7080,7080,7080,0
|
|
20240906,091300,91200,7080,7080,7080,7080,0
|
|
20240906,091200,91200,7080,7080,7080,7080,0
|
|
20240906,091100,91200,7080,7080,7080,7080,1
|
|
20240906,091000,84120,7010,7010,7010,7010,0
|
|
20240906,090900,84120,7010,7010,7010,7010,0
|
|
20240906,090800,84120,7010,7010,7010,7010,0
|
|
20240906,090700,84120,7010,7010,7010,7010,0
|
|
20240906,090600,84120,7010,7010,7010,7010,0
|
|
20240906,090500,84120,7010,7010,7010,7010,0
|
|
20240906,090400,84120,7010,7010,7010,7010,0
|
|
20240906,090300,84120,7010,7010,7010,7010,0
|
|
20240906,090200,84120,7010,7010,7010,7010,0
|
|
20240906,090100,84120,7010,7010,7010,7010,0
|
|
20240906,090000,84120,7010,7010,7010,7010,12
|