657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195400,71794460,6900,6900,6900,6900,1252
|
|
20240906,195300,71794460,6900,6900,6900,6900,0
|
|
20240906,195200,71794460,6900,6900,6900,6900,0
|
|
20240906,195100,71794460,6900,6900,6900,6900,0
|
|
20240906,195000,71794460,6900,6900,6900,6900,0
|
|
20240906,194900,71794460,6900,6900,6900,6900,0
|
|
20240906,194800,71794460,6900,6900,6900,6900,0
|
|
20240906,194700,71794460,6900,6900,6900,6900,0
|
|
20240906,194600,71794460,6900,6900,6900,6900,0
|
|
20240906,194500,71794460,6900,6900,6900,6900,0
|
|
20240906,194400,71794460,6900,6900,6900,6900,0
|
|
20240906,194300,71794460,6900,6900,6900,6900,0
|
|
20240906,194200,71794460,6900,6900,6900,6900,0
|
|
20240906,194100,71794460,6900,6900,6900,6900,0
|
|
20240906,194000,71794460,6900,6900,6900,6900,0
|
|
20240906,193900,71794460,6900,6900,6900,6900,0
|
|
20240906,193800,71794460,6900,6900,6900,6900,0
|
|
20240906,193700,71794460,6900,6900,6900,6900,0
|
|
20240906,193600,71794460,6900,6900,6900,6900,0
|
|
20240906,193500,71794460,6900,6900,6900,6900,0
|
|
20240906,193400,71794460,6900,6900,6900,6900,0
|
|
20240906,193300,71794460,6900,6900,6900,6900,0
|
|
20240906,193200,71794460,6900,6900,6900,6900,0
|
|
20240906,193100,71794460,6900,6900,6900,6900,0
|
|
20240906,193000,71794460,6900,6900,6900,6900,0
|
|
20240906,192900,71794460,6900,6900,6900,6900,0
|
|
20240906,192800,71794460,6900,6900,6900,6900,0
|
|
20240906,192700,71794460,6900,6900,6900,6900,0
|
|
20240906,192600,71794460,6900,6900,6900,6900,0
|
|
20240906,192500,71794460,6900,6900,6900,6900,0
|
|
20240906,192400,71794460,6900,6900,6900,6900,1252
|
|
20240906,192300,71794460,6900,6900,6900,6900,0
|
|
20240906,192200,71794460,6900,6900,6900,6900,0
|
|
20240906,192100,71794460,6900,6900,6900,6900,0
|
|
20240906,192000,71794460,6900,6900,6900,6900,0
|
|
20240906,191900,71794460,6900,6900,6900,6900,0
|
|
20240906,191800,71794460,6900,6900,6900,6900,0
|
|
20240906,191700,71794460,6900,6900,6900,6900,0
|
|
20240906,191600,71794460,6900,6900,6900,6900,0
|
|
20240906,191500,71794460,6900,6900,6900,6900,0
|
|
20240906,191400,71794460,6900,6900,6900,6900,0
|
|
20240906,191300,71794460,6900,6900,6900,6900,0
|
|
20240906,191200,71794460,6900,6900,6900,6900,0
|
|
20240906,191100,71794460,6900,6900,6900,6900,0
|
|
20240906,191000,71794460,6900,6900,6900,6900,0
|
|
20240906,190900,71794460,6900,6900,6900,6900,0
|
|
20240906,190800,71794460,6900,6900,6900,6900,0
|
|
20240906,190700,71794460,6900,6900,6900,6900,0
|
|
20240906,190600,71794460,6900,6900,6900,6900,0
|
|
20240906,190500,71794460,6900,6900,6900,6900,0
|
|
20240906,190400,71794460,6900,6900,6900,6900,0
|
|
20240906,190300,71794460,6900,6900,6900,6900,0
|
|
20240906,190200,71794460,6900,6900,6900,6900,0
|
|
20240906,190100,71794460,6900,6900,6900,6900,0
|
|
20240906,190000,71794460,6900,6900,6900,6900,0
|
|
20240906,185900,71794460,6900,6900,6900,6900,0
|
|
20240906,185800,71794460,6900,6900,6900,6900,0
|
|
20240906,185700,71794460,6900,6900,6900,6900,0
|
|
20240906,185600,71794460,6900,6900,6900,6900,0
|
|
20240906,185500,71794460,6900,6900,6900,6900,0
|
|
20240906,185400,71794460,6900,6900,6900,6900,1252
|
|
20240906,185300,71794460,6900,6900,6900,6900,0
|
|
20240906,185200,71794460,6900,6900,6900,6900,0
|
|
20240906,185100,71794460,6900,6900,6900,6900,0
|
|
20240906,185000,71794460,6900,6900,6900,6900,0
|
|
20240906,184900,71794460,6900,6900,6900,6900,0
|
|
20240906,184800,71794460,6900,6900,6900,6900,0
|
|
20240906,184700,71794460,6900,6900,6900,6900,0
|
|
20240906,184600,71794460,6900,6900,6900,6900,0
|
|
20240906,184500,71794460,6900,6900,6900,6900,0
|
|
20240906,184400,71794460,6900,6900,6900,6900,0
|
|
20240906,184300,71794460,6900,6900,6900,6900,0
|
|
20240906,184200,71794460,6900,6900,6900,6900,0
|
|
20240906,184100,71794460,6900,6900,6900,6900,0
|
|
20240906,184000,71794460,6900,6900,6900,6900,0
|
|
20240906,183900,71794460,6900,6900,6900,6900,0
|
|
20240906,183800,71794460,6900,6900,6900,6900,0
|
|
20240906,183700,71794460,6900,6900,6900,6900,0
|
|
20240906,183600,71794460,6900,6900,6900,6900,0
|
|
20240906,183500,71794460,6900,6900,6900,6900,0
|
|
20240906,183400,71794460,6900,6900,6900,6900,0
|
|
20240906,183300,71794460,6900,6900,6900,6900,0
|
|
20240906,183200,71794460,6900,6900,6900,6900,0
|
|
20240906,183100,71794460,6900,6900,6900,6900,0
|
|
20240906,183000,71794460,6900,6900,6900,6900,0
|
|
20240906,182900,71794460,6900,6900,6900,6900,0
|
|
20240906,182800,71794460,6900,6900,6900,6900,0
|
|
20240906,182700,71794460,6900,6900,6900,6900,0
|
|
20240906,182600,71794460,6900,6900,6900,6900,0
|
|
20240906,182500,71794460,6900,6900,6900,6900,0
|
|
20240906,182400,71794460,6900,6900,6900,6900,1252
|
|
20240906,182300,71794460,6900,6900,6900,6900,0
|
|
20240906,182200,71794460,6900,6900,6900,6900,0
|
|
20240906,182100,71794460,6900,6900,6900,6900,0
|
|
20240906,182000,71794460,6900,6900,6900,6900,0
|
|
20240906,181900,71794460,6900,6900,6900,6900,0
|
|
20240906,181800,71794460,6900,6900,6900,6900,0
|
|
20240906,181700,71794460,6900,6900,6900,6900,0
|
|
20240906,181600,71794460,6900,6900,6900,6900,0
|
|
20240906,181500,71794460,6900,6900,6900,6900,0
|
|
20240906,181400,71794460,6900,6900,6900,6900,0
|
|
20240906,181300,71794460,6900,6900,6900,6900,0
|
|
20240906,181200,71794460,6900,6900,6900,6900,0
|
|
20240906,181100,71794460,6900,6900,6900,6900,0
|
|
20240906,181000,71794460,6900,6900,6900,6900,0
|
|
20240906,180900,71794460,6900,6900,6900,6900,0
|
|
20240906,180800,71794460,6900,6900,6900,6900,0
|
|
20240906,180700,71794460,6900,6900,6900,6900,0
|
|
20240906,180600,71794460,6900,6900,6900,6900,0
|
|
20240906,180500,71794460,6900,6900,6900,6900,0
|
|
20240906,180400,71794460,6900,6900,6900,6900,0
|
|
20240906,180300,71794460,6900,6900,6900,6900,0
|
|
20240906,180200,71794460,6900,6900,6900,6900,0
|
|
20240906,180100,71794460,6900,6900,6900,6900,0
|
|
20240906,180000,71794460,6900,6900,6900,6900,0
|
|
20240906,175900,71794460,6900,6900,6900,6900,0
|
|
20240906,175800,71794460,6900,6900,6900,6900,0
|
|
20240906,175700,71794460,6900,6900,6900,6900,0
|
|
20240906,175600,71794460,6900,6900,6900,6900,0
|
|
20240906,175500,71794460,6900,6900,6900,6900,0
|
|
20240906,175400,71794460,6900,6900,6900,6900,1252
|
|
20240906,175300,71794460,6900,6900,6900,6900,0
|
|
20240906,175200,71794460,6900,6900,6900,6900,0
|
|
20240906,175100,71794460,6900,6900,6900,6900,0
|
|
20240906,175000,71794460,6900,6900,6900,6900,0
|
|
20240906,174900,71794460,6900,6900,6900,6900,0
|
|
20240906,174800,71794460,6900,6900,6900,6900,0
|
|
20240906,174700,71794460,6900,6900,6900,6900,0
|
|
20240906,174600,71794460,6900,6900,6900,6900,0
|
|
20240906,174500,71794460,6900,6900,6900,6900,0
|
|
20240906,174400,71794460,6900,6900,6900,6900,0
|
|
20240906,174300,71794460,6900,6900,6900,6900,0
|
|
20240906,174200,71794460,6900,6900,6900,6900,0
|
|
20240906,174100,71794460,6900,6900,6900,6900,0
|
|
20240906,174000,71794460,6900,6900,6900,6900,0
|
|
20240906,173900,71794460,6900,6900,6900,6900,0
|
|
20240906,173800,71794460,6900,6900,6900,6900,0
|
|
20240906,173700,71794460,6900,6900,6900,6900,0
|
|
20240906,173600,71794460,6900,6900,6900,6900,0
|
|
20240906,173500,71794460,6900,6900,6900,6900,0
|
|
20240906,173400,71794460,6900,6900,6900,6900,0
|
|
20240906,173300,71794460,6900,6900,6900,6900,0
|
|
20240906,173200,71794460,6900,6900,6900,6900,0
|
|
20240906,173100,71794460,6900,6900,6900,6900,0
|
|
20240906,173000,71794460,6900,6900,6900,6900,0
|
|
20240906,172900,71794460,6900,6900,6900,6900,0
|
|
20240906,172800,71794460,6900,6900,6900,6900,0
|
|
20240906,172700,71794460,6900,6900,6900,6900,0
|
|
20240906,172600,71794460,6900,6900,6900,6900,0
|
|
20240906,172500,71794460,6900,6900,6900,6900,0
|
|
20240906,172400,71794460,6900,6900,6900,6900,1252
|
|
20240906,172300,71794460,6900,6900,6900,6900,0
|
|
20240906,172200,71794460,6900,6900,6900,6900,0
|
|
20240906,172100,71794460,6900,6900,6900,6900,0
|
|
20240906,172000,71794460,6900,6900,6900,6900,0
|
|
20240906,171900,71794460,6900,6900,6900,6900,0
|
|
20240906,171800,71794460,6900,6900,6900,6900,0
|
|
20240906,171700,71794460,6900,6900,6900,6900,0
|
|
20240906,171600,71794460,6900,6900,6900,6900,0
|
|
20240906,171500,71794460,6900,6900,6900,6900,0
|
|
20240906,171400,71794460,6900,6900,6900,6900,0
|
|
20240906,171300,71794460,6900,6900,6900,6900,0
|
|
20240906,171200,71794460,6900,6900,6900,6900,0
|
|
20240906,171100,71794460,6900,6900,6900,6900,0
|
|
20240906,171000,71794460,6900,6900,6900,6900,0
|
|
20240906,170900,71794460,6900,6900,6900,6900,0
|
|
20240906,170800,71794460,6900,6900,6900,6900,0
|
|
20240906,170700,71794460,6900,6900,6900,6900,0
|
|
20240906,170600,71794460,6900,6900,6900,6900,0
|
|
20240906,170500,71794460,6900,6900,6900,6900,0
|
|
20240906,170400,71794460,6900,6900,6900,6900,0
|
|
20240906,170300,71794460,6900,6900,6900,6900,0
|
|
20240906,170200,71794460,6900,6900,6900,6900,0
|
|
20240906,170100,71794460,6900,6900,6900,6900,0
|
|
20240906,170000,71794460,6900,6900,6900,6900,0
|
|
20240906,165900,71794460,6900,6900,6900,6900,0
|
|
20240906,165800,71794460,6900,6900,6900,6900,0
|
|
20240906,165700,71794460,6900,6900,6900,6900,0
|
|
20240906,165600,71794460,6900,6900,6900,6900,0
|
|
20240906,165500,71794460,6900,6900,6900,6900,0
|
|
20240906,165400,71794460,6900,6900,6900,6900,1252
|
|
20240906,165300,71794460,6900,6900,6900,6900,0
|
|
20240906,165200,71794460,6900,6900,6900,6900,0
|
|
20240906,165100,71794460,6900,6900,6900,6900,0
|
|
20240906,165000,71794460,6900,6900,6900,6900,0
|
|
20240906,164900,71794460,6900,6900,6900,6900,0
|
|
20240906,164800,71794460,6900,6900,6900,6900,0
|
|
20240906,164700,71794460,6900,6900,6900,6900,0
|
|
20240906,164600,71794460,6900,6900,6900,6900,0
|
|
20240906,164500,71794460,6900,6900,6900,6900,0
|
|
20240906,164400,71794460,6900,6900,6900,6900,0
|
|
20240906,164300,71794460,6900,6900,6900,6900,0
|
|
20240906,164200,71794460,6900,6900,6900,6900,0
|
|
20240906,164100,71794460,6900,6900,6900,6900,0
|
|
20240906,164000,71794460,6900,6900,6900,6900,0
|
|
20240906,163900,71794460,6900,6900,6900,6900,0
|
|
20240906,163800,71794460,6900,6900,6900,6900,0
|
|
20240906,163700,71794460,6900,6900,6900,6900,0
|
|
20240906,163600,71794460,6900,6900,6900,6900,0
|
|
20240906,163500,71794460,6900,6900,6900,6900,0
|
|
20240906,163400,71794460,6900,6900,6900,6900,0
|
|
20240906,163300,71794460,6900,6900,6900,6900,0
|
|
20240906,163200,71794460,6900,6900,6900,6900,0
|
|
20240906,163100,71794460,6900,6900,6900,6900,0
|
|
20240906,163000,71794460,6900,6900,6900,6900,0
|
|
20240906,162900,71794460,6900,6900,6900,6900,0
|
|
20240906,162800,71794460,6900,6900,6900,6900,0
|
|
20240906,162700,71794460,6900,6900,6900,6900,0
|
|
20240906,162600,71794460,6900,6900,6900,6900,0
|
|
20240906,162500,71794460,6900,6900,6900,6900,0
|
|
20240906,162400,71794460,6900,6900,6900,6900,1252
|
|
20240906,162300,71794460,6900,6900,6900,6900,0
|
|
20240906,162200,71794460,6900,6900,6900,6900,0
|
|
20240906,162100,71794460,6900,6900,6900,6900,0
|
|
20240906,162000,71794460,6900,6900,6900,6900,0
|
|
20240906,161900,71794460,6900,6900,6900,6900,0
|
|
20240906,161800,71794460,6900,6900,6900,6900,0
|
|
20240906,161700,71794460,6900,6900,6900,6900,0
|
|
20240906,161600,71794460,6900,6900,6900,6900,0
|
|
20240906,161500,71794460,6900,6900,6900,6900,0
|
|
20240906,161400,71794460,6900,6900,6900,6900,0
|
|
20240906,161300,71794460,6900,6900,6900,6900,0
|
|
20240906,161200,71794460,6900,6900,6900,6900,0
|
|
20240906,161100,71794460,6900,6900,6900,6900,0
|
|
20240906,161000,71794460,6900,6900,6900,6900,0
|
|
20240906,160900,71794460,6900,6900,6900,6900,0
|
|
20240906,160800,71794460,6900,6900,6900,6900,0
|
|
20240906,160700,71794460,6900,6900,6900,6900,0
|
|
20240906,160600,71794460,6900,6900,6900,6900,0
|
|
20240906,160500,71794460,6900,6900,6900,6900,0
|
|
20240906,160400,71794460,6900,6900,6900,6900,0
|
|
20240906,160300,71794460,6900,6900,6900,6900,0
|
|
20240906,160200,71794460,6900,6900,6900,6900,0
|
|
20240906,160100,71794460,6900,6900,6900,6900,0
|
|
20240906,160000,71794460,6900,6900,6900,6900,0
|
|
20240906,155900,71794460,6900,6900,6900,6900,0
|
|
20240906,155800,71794460,6900,6900,6900,6900,0
|
|
20240906,155700,71794460,6900,6900,6900,6900,0
|
|
20240906,155600,71794460,6900,6900,6900,6900,0
|
|
20240906,155500,71794460,6900,6900,6900,6900,0
|
|
20240906,155400,71794460,6900,6900,6900,6900,1252
|
|
20240906,155300,71794460,6900,6900,6900,6900,0
|
|
20240906,155200,71794460,6900,6900,6900,6900,0
|
|
20240906,155100,71794460,6900,6900,6900,6900,0
|
|
20240906,155000,71794460,6900,6900,6900,6900,0
|
|
20240906,154900,71794460,6900,6900,6900,6900,0
|
|
20240906,154800,71794460,6900,6900,6900,6900,0
|
|
20240906,154700,71794460,6900,6900,6900,6900,0
|
|
20240906,154600,71794460,6900,6900,6900,6900,0
|
|
20240906,154500,71794460,6900,6900,6900,6900,0
|
|
20240906,154400,71794460,6900,6900,6900,6900,0
|
|
20240906,154300,71794460,6900,6900,6900,6900,0
|
|
20240906,154200,71794460,6900,6900,6900,6900,0
|
|
20240906,154100,71794460,6900,6900,6900,6900,0
|
|
20240906,154000,71794460,6900,6900,6900,6900,0
|
|
20240906,153900,71794460,6900,6900,6900,6900,0
|
|
20240906,153800,71794460,6900,6900,6900,6900,0
|
|
20240906,153700,71794460,6900,6900,6900,6900,0
|
|
20240906,153600,71794460,6900,6900,6900,6900,0
|
|
20240906,153500,71794460,6900,6900,6900,6900,0
|
|
20240906,153400,71794460,6900,6900,6900,6900,0
|
|
20240906,153300,71794460,6900,6900,6900,6900,0
|
|
20240906,153200,71794460,6900,6900,6900,6900,0
|
|
20240906,153100,71794460,6900,6900,6900,6900,0
|
|
20240906,153000,71794460,6900,6900,6900,6900,1252
|
|
20240906,152900,63155660,6900,6900,6900,6900,0
|
|
20240906,152800,63155660,6900,6900,6900,6900,0
|
|
20240906,152700,63155660,6900,6900,6900,6900,0
|
|
20240906,152600,63155660,6900,6900,6900,6900,0
|
|
20240906,152500,63155660,6900,6900,6900,6900,0
|
|
20240906,152400,63155660,6900,6900,6900,6900,0
|
|
20240906,152300,63155660,6900,6900,6900,6900,0
|
|
20240906,152200,63155660,6900,6900,6900,6900,0
|
|
20240906,152100,63155660,6900,6900,6900,6900,0
|
|
20240906,152000,63155660,6900,6900,6900,6900,0
|
|
20240906,151900,63155660,6900,6890,6900,6890,28
|
|
20240906,151800,62962530,6900,6900,6900,6900,0
|
|
20240906,151700,62962530,6900,6940,6940,6890,634
|
|
20240906,151600,58588820,6940,6940,6940,6940,3
|
|
20240906,151500,58568000,6900,6900,6900,6900,0
|
|
20240906,151400,58568000,6900,6900,6900,6900,32
|
|
20240906,151300,58347200,6940,6940,6940,6940,0
|
|
20240906,151200,58347200,6940,6940,6940,6940,0
|
|
20240906,151100,58347200,6940,6940,6940,6940,0
|
|
20240906,151000,58347200,6940,6940,6940,6940,0
|
|
20240906,150900,58347200,6940,6940,6940,6940,0
|
|
20240906,150800,58347200,6940,6940,6940,6940,7
|
|
20240906,150700,58298620,6900,6900,6900,6900,0
|
|
20240906,150600,58298620,6900,6900,6900,6900,10
|
|
20240906,150500,58229620,6930,6930,6930,6930,0
|
|
20240906,150400,58229620,6930,6930,6930,6930,220
|
|
20240906,150300,56705020,6900,6900,6900,6900,0
|
|
20240906,150200,56705020,6900,6900,6900,6900,3
|
|
20240906,150100,56684320,6930,6930,6930,6930,0
|
|
20240906,150000,56684320,6930,6920,6930,6920,100
|
|
20240906,145900,55991520,6900,6900,6900,6900,0
|
|
20240906,145800,55991520,6900,6900,6900,6900,0
|
|
20240906,145700,55991520,6900,6900,6900,6900,0
|
|
20240906,145600,55991520,6900,6900,6900,6900,0
|
|
20240906,145500,55991520,6900,6900,6900,6900,0
|
|
20240906,145400,55991520,6900,6900,6900,6900,0
|
|
20240906,145300,55991520,6900,6900,6900,6900,50
|
|
20240906,145200,55646520,6900,6900,6900,6900,0
|
|
20240906,145100,55646520,6900,6900,6900,6900,0
|
|
20240906,145000,55646520,6900,6900,6900,6900,0
|
|
20240906,144900,55646520,6900,6900,6900,6900,0
|
|
20240906,144800,55646520,6900,6900,6900,6900,0
|
|
20240906,144700,55646520,6900,6900,6900,6900,0
|
|
20240906,144600,55646520,6900,6900,6900,6900,0
|
|
20240906,144500,55646520,6900,6910,6910,6900,51
|
|
20240906,144400,55294270,6910,6910,6910,6910,0
|
|
20240906,144300,55294270,6910,6910,6910,6910,0
|
|
20240906,144200,55294270,6910,6910,6910,6910,0
|
|
20240906,144100,55294270,6910,6910,6910,6910,0
|
|
20240906,144000,55294270,6910,6910,6910,6910,0
|
|
20240906,143900,55294270,6910,6910,6910,6910,0
|
|
20240906,143800,55294270,6910,6920,6920,6910,165
|
|
20240906,143700,54153120,6940,6940,6940,6940,0
|
|
20240906,143600,54153120,6940,6940,6940,6940,0
|
|
20240906,143500,54153120,6940,6940,6940,6940,0
|
|
20240906,143400,54153120,6940,6940,6940,6940,0
|
|
20240906,143300,54153120,6940,6940,6940,6940,0
|
|
20240906,143200,54153120,6940,6940,6940,6940,0
|
|
20240906,143100,54153120,6940,6940,6940,6940,74
|
|
20240906,143000,53639560,6940,6940,6940,6940,0
|
|
20240906,142900,53639560,6940,6940,6940,6940,5
|
|
20240906,142800,53604860,6940,6940,6940,6940,0
|
|
20240906,142700,53604860,6940,6940,6940,6940,0
|
|
20240906,142600,53604860,6940,6940,6940,6940,0
|
|
20240906,142500,53604860,6940,6940,6940,6940,0
|
|
20240906,142400,53604860,6940,6940,6940,6940,0
|
|
20240906,142300,53604860,6940,6940,6940,6940,0
|
|
20240906,142200,53604860,6940,6940,6940,6940,0
|
|
20240906,142100,53604860,6940,6940,6940,6940,16
|
|
20240906,142000,53493820,6930,6930,6930,6930,0
|
|
20240906,141900,53493820,6930,6930,6930,6930,0
|
|
20240906,141800,53493820,6930,6930,6930,6930,0
|
|
20240906,141700,53493820,6930,6930,6930,6930,0
|
|
20240906,141600,53493820,6930,6930,6930,6930,0
|
|
20240906,141500,53493820,6930,6930,6930,6930,0
|
|
20240906,141400,53493820,6930,6930,6930,6930,0
|
|
20240906,141300,53493820,6930,6930,6930,6930,0
|
|
20240906,141200,53493820,6930,6930,6930,6930,0
|
|
20240906,141100,53493820,6930,6930,6930,6930,0
|
|
20240906,141000,53493820,6930,6930,6930,6930,0
|
|
20240906,140900,53493820,6930,6930,6930,6930,0
|
|
20240906,140800,53493820,6930,6930,6930,6930,0
|
|
20240906,140700,53493820,6930,6930,6930,6930,0
|
|
20240906,140600,53493820,6930,6930,6930,6930,0
|
|
20240906,140500,53493820,6930,6930,6930,6930,0
|
|
20240906,140400,53493820,6930,6930,6930,6930,0
|
|
20240906,140300,53493820,6930,6930,6930,6930,0
|
|
20240906,140200,53493820,6930,6930,6930,6930,0
|
|
20240906,140100,53493820,6930,6930,6930,6930,0
|
|
20240906,140000,53493820,6930,6930,6930,6930,0
|
|
20240906,135900,53493820,6930,6930,6930,6930,0
|
|
20240906,135800,53493820,6930,6930,6930,6930,81
|
|
20240906,135700,52932490,6930,6930,6930,6930,0
|
|
20240906,135600,52932490,6930,6930,6930,6930,40
|
|
20240906,135500,52655290,6920,6920,6920,6920,0
|
|
20240906,135400,52655290,6920,6920,6920,6920,0
|
|
20240906,135300,52655290,6920,6920,6920,6920,0
|
|
20240906,135200,52655290,6920,6920,6920,6920,0
|
|
20240906,135100,52655290,6920,6920,6920,6920,0
|
|
20240906,135000,52655290,6920,6920,6920,6920,79
|
|
20240906,134900,52108610,6910,6910,6910,6910,0
|
|
20240906,134800,52108610,6910,6910,6910,6910,0
|
|
20240906,134700,52108610,6910,6910,6910,6910,3
|
|
20240906,134600,52087880,6910,6910,6910,6910,21
|
|
20240906,134500,51942770,6910,6910,6910,6910,0
|
|
20240906,134400,51942770,6910,6910,6910,6910,0
|
|
20240906,134300,51942770,6910,6910,6910,6910,65
|
|
20240906,134200,51493620,6910,6910,6910,6910,1
|
|
20240906,134100,51486710,6920,6920,6920,6920,0
|
|
20240906,134000,51486710,6920,6920,6920,6920,0
|
|
20240906,133900,51486710,6920,6920,6920,6920,0
|
|
20240906,133800,51486710,6920,6920,6920,6920,0
|
|
20240906,133700,51486710,6920,6920,6920,6920,0
|
|
20240906,133600,51486710,6920,6920,6920,6920,0
|
|
20240906,133500,51486710,6920,6920,6920,6920,0
|
|
20240906,133400,51486710,6920,6920,6920,6920,0
|
|
20240906,133300,51486710,6920,6920,6920,6920,0
|
|
20240906,133200,51486710,6920,6920,6920,6920,50
|
|
20240906,133100,51140710,6930,6930,6930,6930,0
|
|
20240906,133000,51140710,6930,6930,6930,6930,0
|
|
20240906,132900,51140710,6930,6930,6930,6930,0
|
|
20240906,132800,51140710,6930,6930,6930,6930,0
|
|
20240906,132700,51140710,6930,6930,6930,6930,1
|
|
20240906,132600,51133780,6830,6830,6830,6830,0
|
|
20240906,132500,51133780,6830,6830,6830,6830,0
|
|
20240906,132400,51133780,6830,6830,6830,6830,0
|
|
20240906,132300,51133780,6830,6830,6830,6830,0
|
|
20240906,132200,51133780,6830,6830,6830,6830,0
|
|
20240906,132100,51133780,6830,6830,6830,6830,0
|
|
20240906,132000,51133780,6830,6830,6830,6830,0
|
|
20240906,131900,51133780,6830,6830,6830,6830,0
|
|
20240906,131800,51133780,6830,6830,6830,6830,0
|
|
20240906,131700,51133780,6830,6830,6830,6830,0
|
|
20240906,131600,51133780,6830,6830,6830,6830,0
|
|
20240906,131500,51133780,6830,6830,6830,6830,0
|
|
20240906,131400,51133780,6830,6830,6830,6830,0
|
|
20240906,131300,51133780,6830,6830,6830,6830,0
|
|
20240906,131200,51133780,6830,6830,6830,6830,0
|
|
20240906,131100,51133780,6830,6830,6830,6830,0
|
|
20240906,131000,51133780,6830,6830,6830,6830,0
|
|
20240906,130900,51133780,6830,6830,6830,6830,0
|
|
20240906,130800,51133780,6830,6830,6830,6830,0
|
|
20240906,130700,51133780,6830,6830,6830,6830,0
|
|
20240906,130600,51133780,6830,6830,6830,6830,0
|
|
20240906,130500,51133780,6830,6830,6830,6830,0
|
|
20240906,130400,51133780,6830,6830,6830,6830,0
|
|
20240906,130300,51133780,6830,6830,6830,6830,0
|
|
20240906,130200,51133780,6830,6830,6830,6830,0
|
|
20240906,130100,51133780,6830,6830,6830,6830,0
|
|
20240906,130000,51133780,6830,6830,6830,6830,0
|
|
20240906,125900,51133780,6830,6830,6830,6830,0
|
|
20240906,125800,51133780,6830,6830,6830,6830,0
|
|
20240906,125700,51133780,6830,6830,6830,6830,0
|
|
20240906,125600,51133780,6830,6830,6830,6830,0
|
|
20240906,125500,51133780,6830,6830,6830,6830,0
|
|
20240906,125400,51133780,6830,6830,6830,6830,10
|
|
20240906,125300,51065480,6910,6910,6910,6910,0
|
|
20240906,125200,51065480,6910,6910,6910,6910,0
|
|
20240906,125100,51065480,6910,6910,6910,6910,0
|
|
20240906,125000,51065480,6910,6910,6910,6910,0
|
|
20240906,124900,51065480,6910,6910,6910,6910,0
|
|
20240906,124800,51065480,6910,6910,6910,6910,0
|
|
20240906,124700,51065480,6910,6910,6910,6910,0
|
|
20240906,124600,51065480,6910,6910,6910,6910,68
|
|
20240906,124500,50595600,6900,6900,6900,6900,3
|
|
20240906,124400,50574900,6830,6830,6830,6830,0
|
|
20240906,124300,50574900,6830,6830,6830,6830,0
|
|
20240906,124200,50574900,6830,6830,6830,6830,0
|
|
20240906,124100,50574900,6830,6830,6830,6830,0
|
|
20240906,124000,50574900,6830,6830,6830,6830,0
|
|
20240906,123900,50574900,6830,6830,6830,6830,0
|
|
20240906,123800,50574900,6830,6830,6830,6830,0
|
|
20240906,123700,50574900,6830,6830,6830,6830,0
|
|
20240906,123600,50574900,6830,6830,6830,6830,0
|
|
20240906,123500,50574900,6830,6830,6830,6830,0
|
|
20240906,123400,50574900,6830,6830,6830,6830,0
|
|
20240906,123300,50574900,6830,6830,6830,6830,0
|
|
20240906,123200,50574900,6830,6830,6830,6830,0
|
|
20240906,123100,50574900,6830,6830,6830,6830,0
|
|
20240906,123000,50574900,6830,6830,6830,6830,1
|
|
20240906,122900,50568070,6910,6910,6910,6910,0
|
|
20240906,122800,50568070,6910,6910,6910,6910,0
|
|
20240906,122700,50568070,6910,6910,6910,6910,0
|
|
20240906,122600,50568070,6910,6910,6910,6910,0
|
|
20240906,122500,50568070,6910,6910,6910,6910,0
|
|
20240906,122400,50568070,6910,6910,6910,6910,0
|
|
20240906,122300,50568070,6910,6910,6910,6910,0
|
|
20240906,122200,50568070,6910,6910,6910,6910,0
|
|
20240906,122100,50568070,6910,6910,6910,6910,0
|
|
20240906,122000,50568070,6910,6910,6910,6910,0
|
|
20240906,121900,50568070,6910,6910,6910,6910,0
|
|
20240906,121800,50568070,6910,6910,6910,6910,0
|
|
20240906,121700,50568070,6910,6910,6910,6910,0
|
|
20240906,121600,50568070,6910,6910,6910,6910,0
|
|
20240906,121500,50568070,6910,6860,6910,6860,307
|
|
20240906,121400,48462000,6820,6820,6820,6820,0
|
|
20240906,121300,48462000,6820,6820,6820,6820,0
|
|
20240906,121200,48462000,6820,6820,6820,6820,0
|
|
20240906,121100,48462000,6820,6820,6820,6820,0
|
|
20240906,121000,48462000,6820,6820,6820,6820,0
|
|
20240906,120900,48462000,6820,6820,6820,6820,0
|
|
20240906,120800,48462000,6820,6820,6820,6820,0
|
|
20240906,120700,48462000,6820,6820,6820,6820,0
|
|
20240906,120600,48462000,6820,6820,6820,6820,0
|
|
20240906,120500,48462000,6820,6820,6820,6820,0
|
|
20240906,120400,48462000,6820,6820,6820,6820,0
|
|
20240906,120300,48462000,6820,6820,6820,6820,0
|
|
20240906,120200,48462000,6820,6820,6820,6820,0
|
|
20240906,120100,48462000,6820,6820,6820,6820,0
|
|
20240906,120000,48462000,6820,6820,6820,6820,0
|
|
20240906,115900,48462000,6820,6820,6820,6820,0
|
|
20240906,115800,48462000,6820,6820,6820,6820,0
|
|
20240906,115700,48462000,6820,6820,6820,6820,0
|
|
20240906,115600,48462000,6820,6820,6820,6820,0
|
|
20240906,115500,48462000,6820,6820,6820,6820,0
|
|
20240906,115400,48462000,6820,6830,6830,6820,156
|
|
20240906,115300,47397580,6830,6830,6830,6830,0
|
|
20240906,115200,47397580,6830,6830,6830,6830,0
|
|
20240906,115100,47397580,6830,6830,6830,6830,0
|
|
20240906,115000,47397580,6830,6830,6830,6830,0
|
|
20240906,114900,47397580,6830,6830,6830,6830,0
|
|
20240906,114800,47397580,6830,6830,6830,6830,0
|
|
20240906,114700,47397580,6830,6840,6840,6830,664
|
|
20240906,114600,42862210,6860,6860,6860,6860,56
|
|
20240906,114500,42478050,6910,6910,6910,6910,0
|
|
20240906,114400,42478050,6910,6910,6910,6910,0
|
|
20240906,114300,42478050,6910,6910,6910,6910,0
|
|
20240906,114200,42478050,6910,6910,6910,6910,0
|
|
20240906,114100,42478050,6910,6910,6910,6910,0
|
|
20240906,114000,42478050,6910,6910,6910,6910,3
|
|
20240906,113900,42457320,6910,6910,6910,6910,0
|
|
20240906,113800,42457320,6910,6910,6910,6910,0
|
|
20240906,113700,42457320,6910,6910,6910,6910,0
|
|
20240906,113600,42457320,6910,6910,6910,6910,0
|
|
20240906,113500,42457320,6910,6910,6910,6910,0
|
|
20240906,113400,42457320,6910,6910,6910,6910,1
|
|
20240906,113300,42450410,6880,6880,6880,6880,143
|
|
20240906,113200,41466570,6930,6930,6930,6930,0
|
|
20240906,113100,41466570,6930,6930,6930,6930,0
|
|
20240906,113000,41466570,6930,6930,6930,6930,0
|
|
20240906,112900,41466570,6930,6930,6930,6930,0
|
|
20240906,112800,41466570,6930,6930,6930,6930,0
|
|
20240906,112700,41466570,6930,6930,6930,6930,0
|
|
20240906,112600,41466570,6930,6930,6930,6930,0
|
|
20240906,112500,41466570,6930,6930,6930,6930,0
|
|
20240906,112400,41466570,6930,6930,6930,6930,0
|
|
20240906,112300,41466570,6930,6930,6930,6930,0
|
|
20240906,112200,41466570,6930,6930,6930,6930,0
|
|
20240906,112100,41466570,6930,6930,6930,6930,0
|
|
20240906,112000,41466570,6930,6930,6930,6930,0
|
|
20240906,111900,41466570,6930,6920,6930,6920,14
|
|
20240906,111800,41369610,6930,6930,6930,6930,0
|
|
20240906,111700,41369610,6930,6930,6930,6930,0
|
|
20240906,111600,41369610,6930,6930,6930,6930,0
|
|
20240906,111500,41369610,6930,6930,6930,6930,0
|
|
20240906,111400,41369610,6930,6930,6930,6930,0
|
|
20240906,111300,41369610,6930,6930,6930,6930,0
|
|
20240906,111200,41369610,6930,6930,6930,6930,0
|
|
20240906,111100,41369610,6930,6930,6930,6930,0
|
|
20240906,111000,41369610,6930,6930,6930,6930,0
|
|
20240906,110900,41369610,6930,6930,6930,6930,0
|
|
20240906,110800,41369610,6930,6930,6930,6930,0
|
|
20240906,110700,41369610,6930,6930,6930,6930,0
|
|
20240906,110600,41369610,6930,6930,6930,6930,0
|
|
20240906,110500,41369610,6930,6930,6930,6930,0
|
|
20240906,110400,41369610,6930,6930,6930,6930,0
|
|
20240906,110300,41369610,6930,6930,6930,6930,0
|
|
20240906,110200,41369610,6930,6930,6930,6930,0
|
|
20240906,110100,41369610,6930,6930,6930,6930,35
|
|
20240906,110000,41127060,6930,6930,6930,6930,0
|
|
20240906,105900,41127060,6930,6930,6930,6930,0
|
|
20240906,105800,41127060,6930,6930,6930,6930,0
|
|
20240906,105700,41127060,6930,6930,6930,6930,0
|
|
20240906,105600,41127060,6930,6930,6930,6930,0
|
|
20240906,105500,41127060,6930,6930,6930,6930,0
|
|
20240906,105400,41127060,6930,6930,6930,6930,0
|
|
20240906,105300,41127060,6930,6930,6930,6930,0
|
|
20240906,105200,41127060,6930,6930,6930,6930,0
|
|
20240906,105100,41127060,6930,6930,6930,6930,0
|
|
20240906,105000,41127060,6930,6930,6930,6930,0
|
|
20240906,104900,41127060,6930,6930,6930,6930,5
|
|
20240906,104800,41092410,6930,6930,6930,6930,0
|
|
20240906,104700,41092410,6930,6930,6930,6930,0
|
|
20240906,104600,41092410,6930,6930,6930,6930,0
|
|
20240906,104500,41092410,6930,6930,6930,6930,0
|
|
20240906,104400,41092410,6930,6930,6930,6930,0
|
|
20240906,104300,41092410,6930,6930,6930,6930,0
|
|
20240906,104200,41092410,6930,6920,6930,6920,3
|
|
20240906,104100,41071640,6910,6910,6910,6910,0
|
|
20240906,104000,41071640,6910,6910,6910,6910,0
|
|
20240906,103900,41071640,6910,6910,6910,6910,0
|
|
20240906,103800,41071640,6910,6910,6910,6910,16
|
|
20240906,103700,40961080,6910,6910,6910,6910,0
|
|
20240906,103600,40961080,6910,6910,6910,6910,0
|
|
20240906,103500,40961080,6910,6910,6910,6910,0
|
|
20240906,103400,40961080,6910,6910,6910,6910,0
|
|
20240906,103300,40961080,6910,6910,6910,6910,15
|
|
20240906,103200,40857430,6900,6900,6900,6900,0
|
|
20240906,103100,40857430,6900,6900,6900,6900,0
|
|
20240906,103000,40857430,6900,6900,6900,6900,0
|
|
20240906,102900,40857430,6900,6900,6900,6900,0
|
|
20240906,102800,40857430,6900,6900,6900,6900,0
|
|
20240906,102700,40857430,6900,6900,6900,6900,0
|
|
20240906,102600,40857430,6900,6900,6900,6900,0
|
|
20240906,102500,40857430,6900,6900,6900,6900,0
|
|
20240906,102400,40857430,6900,6900,6900,6900,0
|
|
20240906,102300,40857430,6900,6890,6900,6890,30
|
|
20240906,102200,40650600,6880,6880,6880,6880,0
|
|
20240906,102100,40650600,6880,6890,6890,6880,8
|
|
20240906,102000,40595550,6890,6890,6890,6890,1
|
|
20240906,101900,40588660,6860,6860,6860,6860,20
|
|
20240906,101800,40451460,6860,6860,6860,6860,57
|
|
20240906,101700,40060440,6940,6940,6940,6940,0
|
|
20240906,101600,40060440,6940,6940,6940,6940,0
|
|
20240906,101500,40060440,6940,6940,6940,6940,0
|
|
20240906,101400,40060440,6940,6940,6940,6940,20
|
|
20240906,101300,39921640,6920,6890,6930,6890,27
|
|
20240906,101200,39734760,6890,6890,6890,6890,4
|
|
20240906,101100,39707200,6860,6860,6860,6860,117
|
|
20240906,101000,38904580,6830,6830,6830,6830,1
|
|
20240906,100900,38897750,6830,6830,6830,6830,41
|
|
20240906,100800,38617720,6840,6850,6850,6840,721
|
|
20240906,100700,33680350,6860,6860,6860,6860,0
|
|
20240906,100600,33680350,6860,6860,6860,6860,0
|
|
20240906,100500,33680350,6860,6860,6860,6860,0
|
|
20240906,100400,33680350,6860,6850,6860,6850,175
|
|
20240906,100300,32480980,6850,6850,6850,6850,15
|
|
20240906,100200,32378230,6850,6860,6860,6850,100
|
|
20240906,100100,31692330,6870,6870,6870,6870,21
|
|
20240906,100000,31548060,6850,6850,6850,6850,0
|
|
20240906,095900,31548060,6850,6850,6850,6850,0
|
|
20240906,095800,31548060,6850,6850,6850,6850,0
|
|
20240906,095700,31548060,6850,6850,6850,6850,0
|
|
20240906,095600,31548060,6850,6850,6850,6850,0
|
|
20240906,095500,31548060,6850,6850,6850,6850,0
|
|
20240906,095400,31548060,6850,6880,6880,6850,1589
|
|
20240906,095300,20636310,6880,6880,6880,6880,0
|
|
20240906,095200,20636310,6880,6880,6880,6880,0
|
|
20240906,095100,20636310,6880,6880,6880,6880,45
|
|
20240906,095000,20326710,6880,6880,6880,6880,0
|
|
20240906,094900,20326710,6880,6880,6880,6880,1
|
|
20240906,094800,20319830,6890,6890,6890,6890,2
|
|
20240906,094700,20306050,6900,6900,6900,6900,0
|
|
20240906,094600,20306050,6900,6900,6900,6900,6
|
|
20240906,094500,20264650,6920,6920,6920,6920,0
|
|
20240906,094400,20264650,6920,6920,6920,6920,0
|
|
20240906,094300,20264650,6920,6920,6920,6920,0
|
|
20240906,094200,20264650,6920,6920,6920,6920,0
|
|
20240906,094100,20264650,6920,6920,6920,6920,0
|
|
20240906,094000,20264650,6920,6930,6930,6920,3
|
|
20240906,093900,20243870,6930,6910,6940,6900,1122
|
|
20240906,093800,12501590,6910,6910,6910,6910,13
|
|
20240906,093700,12411760,6910,6910,6910,6910,0
|
|
20240906,093600,12411760,6910,6910,6910,6910,0
|
|
20240906,093500,12411760,6910,6920,6920,6910,164
|
|
20240906,093400,11277350,6920,6930,6930,6920,114
|
|
20240906,093300,10488360,6940,6940,6940,6940,10
|
|
20240906,093200,10418960,6950,6950,6950,6950,0
|
|
20240906,093100,10418960,6950,6950,6950,6950,22
|
|
20240906,093000,10266060,6950,6950,6950,6950,0
|
|
20240906,092900,10266060,6950,6950,6950,6950,0
|
|
20240906,092800,10266060,6950,6970,6970,6950,593
|
|
20240906,092700,6140500,6970,6980,6980,6970,119
|
|
20240906,092600,5310000,7020,7020,7020,7020,0
|
|
20240906,092500,5310000,7020,7020,7020,7020,0
|
|
20240906,092400,5310000,7020,7020,7020,7020,0
|
|
20240906,092300,5310000,7020,7020,7020,7020,1
|
|
20240906,092200,5302980,6980,7000,7020,6980,352
|
|
20240906,092100,2839010,7010,7030,7030,7010,7
|
|
20240906,092000,2789820,7000,7000,7000,7000,0
|
|
20240906,091900,2789820,7000,7000,7000,7000,0
|
|
20240906,091800,2789820,7000,7020,7020,7000,183
|
|
20240906,091700,1505390,7020,7020,7020,7020,0
|
|
20240906,091600,1505390,7020,7020,7020,7020,0
|
|
20240906,091500,1505390,7020,7020,7020,7020,0
|
|
20240906,091400,1505390,7020,7020,7020,7020,0
|
|
20240906,091300,1505390,7020,7020,7020,7020,0
|
|
20240906,091200,1505390,7020,7020,7020,7020,0
|
|
20240906,091100,1505390,7020,7020,7020,7020,0
|
|
20240906,091000,1505390,7020,7040,7040,7020,120
|
|
20240906,090900,661100,7040,7040,7040,7040,1
|
|
20240906,090800,654060,7040,7040,7040,7040,0
|
|
20240906,090700,654060,7040,7050,7050,7040,40
|
|
20240906,090600,372260,7220,7220,7220,7220,1
|
|
20240906,090500,365040,7020,7020,7020,7020,0
|
|
20240906,090400,365040,7020,7020,7020,7020,0
|
|
20240906,090300,365040,7020,7020,7020,7020,0
|
|
20240906,090200,365040,7020,7020,7020,7020,0
|
|
20240906,090100,365040,7020,7020,7020,7020,37
|
|
20240906,090000,105300,7020,7020,7020,7020,15
|