658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195500,37772300,6950,6950,6950,6950,234
|
|
20240910,195400,37772300,6950,6950,6950,6950,0
|
|
20240910,195300,37772300,6950,6950,6950,6950,0
|
|
20240910,195200,37772300,6950,6950,6950,6950,0
|
|
20240910,195100,37772300,6950,6950,6950,6950,0
|
|
20240910,195000,37772300,6950,6950,6950,6950,0
|
|
20240910,194900,37772300,6950,6950,6950,6950,0
|
|
20240910,194800,37772300,6950,6950,6950,6950,0
|
|
20240910,194700,37772300,6950,6950,6950,6950,0
|
|
20240910,194600,37772300,6950,6950,6950,6950,0
|
|
20240910,194500,37772300,6950,6950,6950,6950,0
|
|
20240910,194400,37772300,6950,6950,6950,6950,0
|
|
20240910,194300,37772300,6950,6950,6950,6950,0
|
|
20240910,194200,37772300,6950,6950,6950,6950,0
|
|
20240910,194100,37772300,6950,6950,6950,6950,0
|
|
20240910,194000,37772300,6950,6950,6950,6950,0
|
|
20240910,193900,37772300,6950,6950,6950,6950,0
|
|
20240910,193800,37772300,6950,6950,6950,6950,0
|
|
20240910,193700,37772300,6950,6950,6950,6950,0
|
|
20240910,193600,37772300,6950,6950,6950,6950,0
|
|
20240910,193500,37772300,6950,6950,6950,6950,0
|
|
20240910,193400,37772300,6950,6950,6950,6950,0
|
|
20240910,193300,37772300,6950,6950,6950,6950,0
|
|
20240910,193200,37772300,6950,6950,6950,6950,0
|
|
20240910,193100,37772300,6950,6950,6950,6950,0
|
|
20240910,193000,37772300,6950,6950,6950,6950,0
|
|
20240910,192900,37772300,6950,6950,6950,6950,0
|
|
20240910,192800,37772300,6950,6950,6950,6950,0
|
|
20240910,192700,37772300,6950,6950,6950,6950,0
|
|
20240910,192600,37772300,6950,6950,6950,6950,0
|
|
20240910,192500,37772300,6950,6950,6950,6950,234
|
|
20240910,192400,37772300,6950,6950,6950,6950,0
|
|
20240910,192300,37772300,6950,6950,6950,6950,0
|
|
20240910,192200,37772300,6950,6950,6950,6950,0
|
|
20240910,192100,37772300,6950,6950,6950,6950,0
|
|
20240910,192000,37772300,6950,6950,6950,6950,0
|
|
20240910,191900,37772300,6950,6950,6950,6950,0
|
|
20240910,191800,37772300,6950,6950,6950,6950,0
|
|
20240910,191700,37772300,6950,6950,6950,6950,0
|
|
20240910,191600,37772300,6950,6950,6950,6950,0
|
|
20240910,191500,37772300,6950,6950,6950,6950,0
|
|
20240910,191400,37772300,6950,6950,6950,6950,0
|
|
20240910,191300,37772300,6950,6950,6950,6950,0
|
|
20240910,191200,37772300,6950,6950,6950,6950,0
|
|
20240910,191100,37772300,6950,6950,6950,6950,0
|
|
20240910,191000,37772300,6950,6950,6950,6950,0
|
|
20240910,190900,37772300,6950,6950,6950,6950,0
|
|
20240910,190800,37772300,6950,6950,6950,6950,0
|
|
20240910,190700,37772300,6950,6950,6950,6950,0
|
|
20240910,190600,37772300,6950,6950,6950,6950,0
|
|
20240910,190500,37772300,6950,6950,6950,6950,0
|
|
20240910,190400,37772300,6950,6950,6950,6950,0
|
|
20240910,190300,37772300,6950,6950,6950,6950,0
|
|
20240910,190200,37772300,6950,6950,6950,6950,0
|
|
20240910,190100,37772300,6950,6950,6950,6950,0
|
|
20240910,190000,37772300,6950,6950,6950,6950,0
|
|
20240910,185900,37772300,6950,6950,6950,6950,0
|
|
20240910,185800,37772300,6950,6950,6950,6950,0
|
|
20240910,185700,37772300,6950,6950,6950,6950,0
|
|
20240910,185600,37772300,6950,6950,6950,6950,0
|
|
20240910,185500,37772300,6950,6950,6950,6950,234
|
|
20240910,185400,37772300,6950,6950,6950,6950,0
|
|
20240910,185300,37772300,6950,6950,6950,6950,0
|
|
20240910,185200,37772300,6950,6950,6950,6950,0
|
|
20240910,185100,37772300,6950,6950,6950,6950,0
|
|
20240910,185000,37772300,6950,6950,6950,6950,0
|
|
20240910,184900,37772300,6950,6950,6950,6950,0
|
|
20240910,184800,37772300,6950,6950,6950,6950,0
|
|
20240910,184700,37772300,6950,6950,6950,6950,0
|
|
20240910,184600,37772300,6950,6950,6950,6950,0
|
|
20240910,184500,37772300,6950,6950,6950,6950,0
|
|
20240910,184400,37772300,6950,6950,6950,6950,0
|
|
20240910,184300,37772300,6950,6950,6950,6950,0
|
|
20240910,184200,37772300,6950,6950,6950,6950,0
|
|
20240910,184100,37772300,6950,6950,6950,6950,0
|
|
20240910,184000,37772300,6950,6950,6950,6950,0
|
|
20240910,183900,37772300,6950,6950,6950,6950,0
|
|
20240910,183800,37772300,6950,6950,6950,6950,0
|
|
20240910,183700,37772300,6950,6950,6950,6950,0
|
|
20240910,183600,37772300,6950,6950,6950,6950,0
|
|
20240910,183500,37772300,6950,6950,6950,6950,0
|
|
20240910,183400,37772300,6950,6950,6950,6950,0
|
|
20240910,183300,37772300,6950,6950,6950,6950,0
|
|
20240910,183200,37772300,6950,6950,6950,6950,0
|
|
20240910,183100,37772300,6950,6950,6950,6950,0
|
|
20240910,183000,37772300,6950,6950,6950,6950,0
|
|
20240910,182900,37772300,6950,6950,6950,6950,0
|
|
20240910,182800,37772300,6950,6950,6950,6950,0
|
|
20240910,182700,37772300,6950,6950,6950,6950,0
|
|
20240910,182600,37772300,6950,6950,6950,6950,0
|
|
20240910,182500,37772300,6950,6950,6950,6950,234
|
|
20240910,182400,37772300,6950,6950,6950,6950,0
|
|
20240910,182300,37772300,6950,6950,6950,6950,0
|
|
20240910,182200,37772300,6950,6950,6950,6950,0
|
|
20240910,182100,37772300,6950,6950,6950,6950,0
|
|
20240910,182000,37772300,6950,6950,6950,6950,0
|
|
20240910,181900,37772300,6950,6950,6950,6950,0
|
|
20240910,181800,37772300,6950,6950,6950,6950,0
|
|
20240910,181700,37772300,6950,6950,6950,6950,0
|
|
20240910,181600,37772300,6950,6950,6950,6950,0
|
|
20240910,181500,37772300,6950,6950,6950,6950,0
|
|
20240910,181400,37772300,6950,6950,6950,6950,0
|
|
20240910,181300,37772300,6950,6950,6950,6950,0
|
|
20240910,181200,37772300,6950,6950,6950,6950,0
|
|
20240910,181100,37772300,6950,6950,6950,6950,0
|
|
20240910,181000,37772300,6950,6950,6950,6950,0
|
|
20240910,180900,37772300,6950,6950,6950,6950,0
|
|
20240910,180800,37772300,6950,6950,6950,6950,0
|
|
20240910,180700,37772300,6950,6950,6950,6950,0
|
|
20240910,180600,37772300,6950,6950,6950,6950,0
|
|
20240910,180500,37772300,6950,6950,6950,6950,0
|
|
20240910,180400,37772300,6950,6950,6950,6950,0
|
|
20240910,180300,37772300,6950,6950,6950,6950,0
|
|
20240910,180200,37772300,6950,6950,6950,6950,0
|
|
20240910,180100,37772300,6950,6950,6950,6950,0
|
|
20240910,180000,37772300,6950,6950,6950,6950,0
|
|
20240910,175900,37772300,6950,6950,6950,6950,0
|
|
20240910,175800,37772300,6950,6950,6950,6950,0
|
|
20240910,175700,37772300,6950,6950,6950,6950,0
|
|
20240910,175600,37772300,6950,6950,6950,6950,0
|
|
20240910,175500,37772300,6950,6950,6950,6950,234
|
|
20240910,175400,37772300,6950,6950,6950,6950,0
|
|
20240910,175300,37772300,6950,6950,6950,6950,0
|
|
20240910,175200,37772300,6950,6950,6950,6950,0
|
|
20240910,175100,37772300,6950,6950,6950,6950,0
|
|
20240910,175000,37772300,6950,6950,6950,6950,0
|
|
20240910,174900,37772300,6950,6950,6950,6950,0
|
|
20240910,174800,37772300,6950,6950,6950,6950,0
|
|
20240910,174700,37772300,6950,6950,6950,6950,0
|
|
20240910,174600,37772300,6950,6950,6950,6950,0
|
|
20240910,174500,37772300,6950,6950,6950,6950,0
|
|
20240910,174400,37772300,6950,6950,6950,6950,0
|
|
20240910,174300,37772300,6950,6950,6950,6950,0
|
|
20240910,174200,37772300,6950,6950,6950,6950,0
|
|
20240910,174100,37772300,6950,6950,6950,6950,0
|
|
20240910,174000,37772300,6950,6950,6950,6950,0
|
|
20240910,173900,37772300,6950,6950,6950,6950,0
|
|
20240910,173800,37772300,6950,6950,6950,6950,0
|
|
20240910,173700,37772300,6950,6950,6950,6950,0
|
|
20240910,173600,37772300,6950,6950,6950,6950,0
|
|
20240910,173500,37772300,6950,6950,6950,6950,0
|
|
20240910,173400,37772300,6950,6950,6950,6950,0
|
|
20240910,173300,37772300,6950,6950,6950,6950,0
|
|
20240910,173200,37772300,6950,6950,6950,6950,0
|
|
20240910,173100,37772300,6950,6950,6950,6950,0
|
|
20240910,173000,37772300,6950,6950,6950,6950,0
|
|
20240910,172900,37772300,6950,6950,6950,6950,0
|
|
20240910,172800,37772300,6950,6950,6950,6950,0
|
|
20240910,172700,37772300,6950,6950,6950,6950,0
|
|
20240910,172600,37772300,6950,6950,6950,6950,0
|
|
20240910,172500,37772300,6950,6950,6950,6950,234
|
|
20240910,172400,37772300,6950,6950,6950,6950,0
|
|
20240910,172300,37772300,6950,6950,6950,6950,0
|
|
20240910,172200,37772300,6950,6950,6950,6950,0
|
|
20240910,172100,37772300,6950,6950,6950,6950,0
|
|
20240910,172000,37772300,6950,6950,6950,6950,0
|
|
20240910,171900,37772300,6950,6950,6950,6950,0
|
|
20240910,171800,37772300,6950,6950,6950,6950,0
|
|
20240910,171700,37772300,6950,6950,6950,6950,0
|
|
20240910,171600,37772300,6950,6950,6950,6950,0
|
|
20240910,171500,37772300,6950,6950,6950,6950,0
|
|
20240910,171400,37772300,6950,6950,6950,6950,0
|
|
20240910,171300,37772300,6950,6950,6950,6950,0
|
|
20240910,171200,37772300,6950,6950,6950,6950,0
|
|
20240910,171100,37772300,6950,6950,6950,6950,0
|
|
20240910,171000,37772300,6950,6950,6950,6950,0
|
|
20240910,170900,37772300,6950,6950,6950,6950,0
|
|
20240910,170800,37772300,6950,6950,6950,6950,0
|
|
20240910,170700,37772300,6950,6950,6950,6950,0
|
|
20240910,170600,37772300,6950,6950,6950,6950,0
|
|
20240910,170500,37772300,6950,6950,6950,6950,0
|
|
20240910,170400,37772300,6950,6950,6950,6950,0
|
|
20240910,170300,37772300,6950,6950,6950,6950,0
|
|
20240910,170200,37772300,6950,6950,6950,6950,0
|
|
20240910,170100,37772300,6950,6950,6950,6950,0
|
|
20240910,170000,37772300,6950,6950,6950,6950,0
|
|
20240910,165900,37772300,6950,6950,6950,6950,0
|
|
20240910,165800,37772300,6950,6950,6950,6950,0
|
|
20240910,165700,37772300,6950,6950,6950,6950,0
|
|
20240910,165600,37772300,6950,6950,6950,6950,0
|
|
20240910,165500,37772300,6950,6950,6950,6950,234
|
|
20240910,165400,37772300,6950,6950,6950,6950,0
|
|
20240910,165300,37772300,6950,6950,6950,6950,0
|
|
20240910,165200,37772300,6950,6950,6950,6950,0
|
|
20240910,165100,37772300,6950,6950,6950,6950,0
|
|
20240910,165000,37772300,6950,6950,6950,6950,0
|
|
20240910,164900,37772300,6950,6950,6950,6950,0
|
|
20240910,164800,37772300,6950,6950,6950,6950,0
|
|
20240910,164700,37772300,6950,6950,6950,6950,0
|
|
20240910,164600,37772300,6950,6950,6950,6950,0
|
|
20240910,164500,37772300,6950,6950,6950,6950,0
|
|
20240910,164400,37772300,6950,6950,6950,6950,0
|
|
20240910,164300,37772300,6950,6950,6950,6950,0
|
|
20240910,164200,37772300,6950,6950,6950,6950,0
|
|
20240910,164100,37772300,6950,6950,6950,6950,0
|
|
20240910,164000,37772300,6950,6950,6950,6950,0
|
|
20240910,163900,37772300,6950,6950,6950,6950,0
|
|
20240910,163800,37772300,6950,6950,6950,6950,0
|
|
20240910,163700,37772300,6950,6950,6950,6950,0
|
|
20240910,163600,37772300,6950,6950,6950,6950,0
|
|
20240910,163500,37772300,6950,6950,6950,6950,0
|
|
20240910,163400,37772300,6950,6950,6950,6950,0
|
|
20240910,163300,37772300,6950,6950,6950,6950,0
|
|
20240910,163200,37772300,6950,6950,6950,6950,0
|
|
20240910,163100,37772300,6950,6950,6950,6950,0
|
|
20240910,163000,37772300,6950,6950,6950,6950,0
|
|
20240910,162900,37772300,6950,6950,6950,6950,0
|
|
20240910,162800,37772300,6950,6950,6950,6950,0
|
|
20240910,162700,37772300,6950,6950,6950,6950,0
|
|
20240910,162600,37772300,6950,6950,6950,6950,0
|
|
20240910,162500,37772300,6950,6950,6950,6950,234
|
|
20240910,162400,37772300,6950,6950,6950,6950,0
|
|
20240910,162300,37772300,6950,6950,6950,6950,0
|
|
20240910,162200,37772300,6950,6950,6950,6950,0
|
|
20240910,162100,37772300,6950,6950,6950,6950,0
|
|
20240910,162000,37772300,6950,6950,6950,6950,0
|
|
20240910,161900,37772300,6950,6950,6950,6950,0
|
|
20240910,161800,37772300,6950,6950,6950,6950,0
|
|
20240910,161700,37772300,6950,6950,6950,6950,0
|
|
20240910,161600,37772300,6950,6950,6950,6950,0
|
|
20240910,161500,37772300,6950,6950,6950,6950,0
|
|
20240910,161400,37772300,6950,6950,6950,6950,0
|
|
20240910,161300,37772300,6950,6950,6950,6950,0
|
|
20240910,161200,37772300,6950,6950,6950,6950,0
|
|
20240910,161100,37772300,6950,6950,6950,6950,0
|
|
20240910,161000,37772300,6950,6950,6950,6950,0
|
|
20240910,160900,37772300,6950,6950,6950,6950,0
|
|
20240910,160800,37772300,6950,6950,6950,6950,0
|
|
20240910,160700,37772300,6950,6950,6950,6950,0
|
|
20240910,160600,37772300,6950,6950,6950,6950,0
|
|
20240910,160500,37772300,6950,6950,6950,6950,0
|
|
20240910,160400,37772300,6950,6950,6950,6950,0
|
|
20240910,160300,37772300,6950,6950,6950,6950,0
|
|
20240910,160200,37772300,6950,6950,6950,6950,0
|
|
20240910,160100,37772300,6950,6950,6950,6950,0
|
|
20240910,160000,37772300,6950,6950,6950,6950,0
|
|
20240910,155900,37772300,6950,6950,6950,6950,0
|
|
20240910,155800,37772300,6950,6950,6950,6950,0
|
|
20240910,155700,37772300,6950,6950,6950,6950,0
|
|
20240910,155600,37772300,6950,6950,6950,6950,0
|
|
20240910,155500,37772300,6950,6950,6950,6950,234
|
|
20240910,155400,37772300,6950,6950,6950,6950,0
|
|
20240910,155300,37772300,6950,6950,6950,6950,0
|
|
20240910,155200,37772300,6950,6950,6950,6950,0
|
|
20240910,155100,37772300,6950,6950,6950,6950,0
|
|
20240910,155000,37772300,6950,6950,6950,6950,0
|
|
20240910,154900,37772300,6950,6950,6950,6950,0
|
|
20240910,154800,37772300,6950,6950,6950,6950,0
|
|
20240910,154700,37772300,6950,6950,6950,6950,0
|
|
20240910,154600,37772300,6950,6950,6950,6950,0
|
|
20240910,154500,37772300,6950,6950,6950,6950,0
|
|
20240910,154400,37772300,6950,6950,6950,6950,0
|
|
20240910,154300,37772300,6950,6950,6950,6950,0
|
|
20240910,154200,37772300,6950,6950,6950,6950,0
|
|
20240910,154100,37772300,6950,6950,6950,6950,0
|
|
20240910,154000,37772300,6950,6950,6950,6950,0
|
|
20240910,153900,37772300,6950,6950,6950,6950,0
|
|
20240910,153800,37772300,6950,6950,6950,6950,0
|
|
20240910,153700,37772300,6950,6950,6950,6950,0
|
|
20240910,153600,37772300,6950,6950,6950,6950,0
|
|
20240910,153500,37772300,6950,6950,6950,6950,0
|
|
20240910,153400,37772300,6950,6950,6950,6950,0
|
|
20240910,153300,37772300,6950,6950,6950,6950,0
|
|
20240910,153200,37772300,6950,6950,6950,6950,0
|
|
20240910,153100,37772300,6950,6950,6950,6950,0
|
|
20240910,153000,37772300,6950,6950,6950,6950,234
|
|
20240910,152900,36146000,6950,6950,6950,6950,0
|
|
20240910,152800,36146000,6950,6950,6950,6950,0
|
|
20240910,152700,36146000,6950,6950,6950,6950,0
|
|
20240910,152600,36146000,6950,6950,6950,6950,0
|
|
20240910,152500,36146000,6950,6950,6950,6950,0
|
|
20240910,152400,36146000,6950,6950,6950,6950,0
|
|
20240910,152300,36146000,6950,6950,6950,6950,0
|
|
20240910,152200,36146000,6950,6950,6950,6950,0
|
|
20240910,152100,36146000,6950,6950,6950,6950,0
|
|
20240910,152000,36146000,6950,6950,6950,6950,0
|
|
20240910,151900,36146000,6950,6950,6950,6950,6
|
|
20240910,151800,36104300,7010,7010,7010,7010,0
|
|
20240910,151700,36104300,7010,7010,7010,7010,0
|
|
20240910,151600,36104300,7010,7000,7010,7000,2
|
|
20240910,151500,36090290,7010,6990,7010,6990,4
|
|
20240910,151400,36062300,6990,6990,6990,6990,0
|
|
20240910,151300,36062300,6990,6990,6990,6990,0
|
|
20240910,151200,36062300,6990,6960,6990,6960,2
|
|
20240910,151100,36048350,7010,7010,7010,7010,0
|
|
20240910,151000,36048350,7010,7010,7010,7010,0
|
|
20240910,150900,36048350,7010,7010,7010,7010,0
|
|
20240910,150800,36048350,7010,7010,7010,7010,1
|
|
20240910,150700,36041340,7000,6990,7000,6990,6
|
|
20240910,150600,35999370,7010,7010,7010,7010,0
|
|
20240910,150500,35999370,7010,7010,7010,7010,0
|
|
20240910,150400,35999370,7010,7010,7010,7010,0
|
|
20240910,150300,35999370,7010,7010,7010,7010,0
|
|
20240910,150200,35999370,7010,7010,7010,7010,0
|
|
20240910,150100,35999370,7010,7010,7010,7010,0
|
|
20240910,150000,35999370,7010,7010,7010,7010,0
|
|
20240910,145900,35999370,7010,7010,7010,7010,0
|
|
20240910,145800,35999370,7010,7010,7010,7010,0
|
|
20240910,145700,35999370,7010,7010,7010,7010,0
|
|
20240910,145600,35999370,7010,7010,7010,7010,0
|
|
20240910,145500,35999370,7010,7010,7010,7010,0
|
|
20240910,145400,35999370,7010,7010,7010,7010,0
|
|
20240910,145300,35999370,7010,7010,7010,7010,0
|
|
20240910,145200,35999370,7010,7010,7010,7010,0
|
|
20240910,145100,35999370,7010,7010,7010,7010,0
|
|
20240910,145000,35999370,7010,7010,7010,7010,0
|
|
20240910,144900,35999370,7010,7010,7010,7010,0
|
|
20240910,144800,35999370,7010,7010,7010,7010,0
|
|
20240910,144700,35999370,7010,7010,7010,7010,0
|
|
20240910,144600,35999370,7010,7010,7010,7010,0
|
|
20240910,144500,35999370,7010,7010,7010,7010,0
|
|
20240910,144400,35999370,7010,7010,7010,7010,0
|
|
20240910,144300,35999370,7010,7010,7010,7010,0
|
|
20240910,144200,35999370,7010,7010,7010,7010,0
|
|
20240910,144100,35999370,7010,7010,7010,7010,0
|
|
20240910,144000,35999370,7010,7010,7010,7010,0
|
|
20240910,143900,35999370,7010,7010,7010,7010,0
|
|
20240910,143800,35999370,7010,7010,7010,7010,0
|
|
20240910,143700,35999370,7010,7010,7010,7010,0
|
|
20240910,143600,35999370,7010,7010,7010,7010,0
|
|
20240910,143500,35999370,7010,7010,7010,7010,0
|
|
20240910,143400,35999370,7010,7010,7010,7010,0
|
|
20240910,143300,35999370,7010,7010,7010,7010,0
|
|
20240910,143200,35999370,7010,7010,7010,7010,0
|
|
20240910,143100,35999370,7010,7000,7010,7000,4
|
|
20240910,143000,35971360,6990,6990,6990,6990,0
|
|
20240910,142900,35971360,6990,6990,6990,6990,5
|
|
20240910,142800,35936410,6990,6990,6990,6990,0
|
|
20240910,142700,35936410,6990,6990,6990,6990,0
|
|
20240910,142600,35936410,6990,6990,6990,6990,1
|
|
20240910,142500,35929420,6940,6940,6940,6940,0
|
|
20240910,142400,35929420,6940,6940,6940,6940,0
|
|
20240910,142300,35929420,6940,6940,6940,6940,0
|
|
20240910,142200,35929420,6940,6940,6940,6940,0
|
|
20240910,142100,35929420,6940,6940,6940,6940,0
|
|
20240910,142000,35929420,6940,6940,6940,6940,0
|
|
20240910,141900,35929420,6940,6940,6940,6940,0
|
|
20240910,141800,35929420,6940,6940,6940,6940,0
|
|
20240910,141700,35929420,6940,6940,6940,6940,0
|
|
20240910,141600,35929420,6940,6960,6960,6940,20
|
|
20240910,141500,35790340,7010,7010,7010,7010,0
|
|
20240910,141400,35790340,7010,7010,7010,7010,0
|
|
20240910,141300,35790340,7010,7010,7010,7010,0
|
|
20240910,141200,35790340,7010,7010,7010,7010,0
|
|
20240910,141100,35790340,7010,7010,7010,7010,0
|
|
20240910,141000,35790340,7010,7010,7010,7010,0
|
|
20240910,140900,35790340,7010,7010,7010,7010,0
|
|
20240910,140800,35790340,7010,7010,7010,7010,0
|
|
20240910,140700,35790340,7010,7010,7010,7010,0
|
|
20240910,140600,35790340,7010,7010,7010,7010,0
|
|
20240910,140500,35790340,7010,7010,7010,7010,0
|
|
20240910,140400,35790340,7010,7010,7010,7010,0
|
|
20240910,140300,35790340,7010,7010,7010,7010,0
|
|
20240910,140200,35790340,7010,7010,7010,7010,0
|
|
20240910,140100,35790340,7010,7010,7010,7010,0
|
|
20240910,140000,35790340,7010,7010,7010,7010,0
|
|
20240910,135900,35790340,7010,7010,7010,7010,0
|
|
20240910,135800,35790340,7010,7010,7010,7010,0
|
|
20240910,135700,35790340,7010,7010,7010,7010,0
|
|
20240910,135600,35790340,7010,7010,7010,7010,0
|
|
20240910,135500,35790340,7010,7010,7010,7010,0
|
|
20240910,135400,35790340,7010,7010,7010,7010,0
|
|
20240910,135300,35790340,7010,7010,7010,7010,0
|
|
20240910,135200,35790340,7010,7010,7010,7010,0
|
|
20240910,135100,35790340,7010,7010,7010,7010,0
|
|
20240910,135000,35790340,7010,7010,7010,7010,0
|
|
20240910,134900,35790340,7010,7010,7010,7010,0
|
|
20240910,134800,35790340,7010,7010,7010,7010,0
|
|
20240910,134700,35790340,7010,7010,7010,7010,0
|
|
20240910,134600,35790340,7010,7010,7010,7010,0
|
|
20240910,134500,35790340,7010,7010,7010,7010,0
|
|
20240910,134400,35790340,7010,7010,7010,7010,0
|
|
20240910,134300,35790340,7010,7010,7010,7010,0
|
|
20240910,134200,35790340,7010,7010,7010,7010,0
|
|
20240910,134100,35790340,7010,7010,7010,7010,0
|
|
20240910,134000,35790340,7010,7010,7010,7010,0
|
|
20240910,133900,35790340,7010,7010,7010,7010,0
|
|
20240910,133800,35790340,7010,7010,7010,7010,0
|
|
20240910,133700,35790340,7010,7010,7010,7010,0
|
|
20240910,133600,35790340,7010,7010,7010,7010,0
|
|
20240910,133500,35790340,7010,7010,7010,7010,0
|
|
20240910,133400,35790340,7010,7010,7010,7010,0
|
|
20240910,133300,35790340,7010,7010,7010,7010,0
|
|
20240910,133200,35790340,7010,7010,7010,7010,1
|
|
20240910,133100,35783330,6970,6970,6970,6970,0
|
|
20240910,133000,35783330,6970,6970,6970,6970,102
|
|
20240910,132900,35072390,6960,6960,6960,6960,0
|
|
20240910,132800,35072390,6960,6960,6960,6960,0
|
|
20240910,132700,35072390,6960,6960,6960,6960,0
|
|
20240910,132600,35072390,6960,6960,6960,6960,0
|
|
20240910,132500,35072390,6960,6960,6960,6960,0
|
|
20240910,132400,35072390,6960,6960,6960,6960,0
|
|
20240910,132300,35072390,6960,6960,6960,6960,0
|
|
20240910,132200,35072390,6960,6960,6960,6960,0
|
|
20240910,132100,35072390,6960,6960,6960,6960,0
|
|
20240910,132000,35072390,6960,6960,6960,6960,0
|
|
20240910,131900,35072390,6960,6960,6960,6960,0
|
|
20240910,131800,35072390,6960,6960,6960,6960,0
|
|
20240910,131700,35072390,6960,6960,6960,6960,0
|
|
20240910,131600,35072390,6960,6960,6960,6960,0
|
|
20240910,131500,35072390,6960,6960,6960,6960,0
|
|
20240910,131400,35072390,6960,6960,6960,6960,0
|
|
20240910,131300,35072390,6960,6960,6960,6960,0
|
|
20240910,131200,35072390,6960,6960,6960,6960,0
|
|
20240910,131100,35072390,6960,6960,6960,6960,0
|
|
20240910,131000,35072390,6960,6960,6960,6960,300
|
|
20240910,130900,32984390,6930,6930,6930,6930,0
|
|
20240910,130800,32984390,6930,6930,6930,6930,0
|
|
20240910,130700,32984390,6930,6930,6930,6930,0
|
|
20240910,130600,32984390,6930,6930,6930,6930,0
|
|
20240910,130500,32984390,6930,6930,6930,6930,0
|
|
20240910,130400,32984390,6930,6930,6930,6930,0
|
|
20240910,130300,32984390,6930,6930,6930,6930,0
|
|
20240910,130200,32984390,6930,6930,6930,6930,0
|
|
20240910,130100,32984390,6930,6930,6930,6930,0
|
|
20240910,130000,32984390,6930,6930,6930,6930,0
|
|
20240910,125900,32984390,6930,6930,6930,6930,0
|
|
20240910,125800,32984390,6930,6930,6930,6930,0
|
|
20240910,125700,32984390,6930,6930,6930,6930,0
|
|
20240910,125600,32984390,6930,6930,6930,6930,0
|
|
20240910,125500,32984390,6930,6930,6930,6930,0
|
|
20240910,125400,32984390,6930,6930,6930,6930,0
|
|
20240910,125300,32984390,6930,6930,6930,6930,0
|
|
20240910,125200,32984390,6930,6930,6930,6930,0
|
|
20240910,125100,32984390,6930,6930,6930,6930,0
|
|
20240910,125000,32984390,6930,6930,6930,6930,0
|
|
20240910,124900,32984390,6930,6930,6930,6930,63
|
|
20240910,124800,32547800,6950,6950,6950,6950,0
|
|
20240910,124700,32547800,6950,6950,6950,6950,0
|
|
20240910,124600,32547800,6950,6950,6950,6950,0
|
|
20240910,124500,32547800,6950,6950,6950,6950,0
|
|
20240910,124400,32547800,6950,6950,6950,6950,0
|
|
20240910,124300,32547800,6950,6950,6950,6950,215
|
|
20240910,124200,31053550,6920,6920,6920,6920,0
|
|
20240910,124100,31053550,6920,6920,6920,6920,0
|
|
20240910,124000,31053550,6920,6920,6920,6920,0
|
|
20240910,123900,31053550,6920,6920,6920,6920,0
|
|
20240910,123800,31053550,6920,6920,6920,6920,0
|
|
20240910,123700,31053550,6920,6920,6920,6920,0
|
|
20240910,123600,31053550,6920,6920,6920,6920,0
|
|
20240910,123500,31053550,6920,6920,6920,6920,0
|
|
20240910,123400,31053550,6920,6920,6920,6920,0
|
|
20240910,123300,31053550,6920,6920,6920,6920,0
|
|
20240910,123200,31053550,6920,6920,6920,6920,0
|
|
20240910,123100,31053550,6920,6920,6920,6920,0
|
|
20240910,123000,31053550,6920,6920,6920,6920,0
|
|
20240910,122900,31053550,6920,6920,6920,6920,0
|
|
20240910,122800,31053550,6920,6920,6920,6920,0
|
|
20240910,122700,31053550,6920,6920,6920,6920,0
|
|
20240910,122600,31053550,6920,6920,6920,6920,98
|
|
20240910,122500,30375390,6920,6920,6920,6920,0
|
|
20240910,122400,30375390,6920,6920,6920,6920,0
|
|
20240910,122300,30375390,6920,6920,6920,6920,0
|
|
20240910,122200,30375390,6920,6920,6920,6920,0
|
|
20240910,122100,30375390,6920,6920,6920,6920,0
|
|
20240910,122000,30375390,6920,6920,6920,6920,0
|
|
20240910,121900,30375390,6920,6920,6920,6920,0
|
|
20240910,121800,30375390,6920,6920,6920,6920,0
|
|
20240910,121700,30375390,6920,6920,6920,6920,0
|
|
20240910,121600,30375390,6920,6920,6920,6920,0
|
|
20240910,121500,30375390,6920,6920,6920,6920,0
|
|
20240910,121400,30375390,6920,6920,6920,6920,67
|
|
20240910,121300,29911750,6910,6910,6910,6910,0
|
|
20240910,121200,29911750,6910,6910,6910,6910,0
|
|
20240910,121100,29911750,6910,6910,6910,6910,0
|
|
20240910,121000,29911750,6910,6910,6910,6910,0
|
|
20240910,120900,29911750,6910,6910,6910,6910,0
|
|
20240910,120800,29911750,6910,6910,6910,6910,0
|
|
20240910,120700,29911750,6910,6910,6910,6910,0
|
|
20240910,120600,29911750,6910,6910,6910,6910,0
|
|
20240910,120500,29911750,6910,6910,6910,6910,0
|
|
20240910,120400,29911750,6910,6910,6910,6910,0
|
|
20240910,120300,29911750,6910,6910,6910,6910,0
|
|
20240910,120200,29911750,6910,6910,6910,6910,0
|
|
20240910,120100,29911750,6910,6910,6910,6910,0
|
|
20240910,120000,29911750,6910,6910,6910,6910,0
|
|
20240910,115900,29911750,6910,6910,6910,6910,0
|
|
20240910,115800,29911750,6910,6910,6910,6910,0
|
|
20240910,115700,29911750,6910,6910,6910,6910,40
|
|
20240910,115600,29635350,6920,6920,6920,6920,0
|
|
20240910,115500,29635350,6920,6920,6920,6920,0
|
|
20240910,115400,29635350,6920,6920,6920,6920,0
|
|
20240910,115300,29635350,6920,6920,6920,6920,0
|
|
20240910,115200,29635350,6920,6920,6920,6920,0
|
|
20240910,115100,29635350,6920,6920,6920,6920,0
|
|
20240910,115000,29635350,6920,6920,6920,6920,0
|
|
20240910,114900,29635350,6920,6940,6940,6910,3097
|
|
20240910,114800,8233590,6940,6940,6940,6940,0
|
|
20240910,114700,8233590,6940,6940,6940,6940,0
|
|
20240910,114600,8233590,6940,6940,6940,6940,0
|
|
20240910,114500,8233590,6940,6940,6940,6940,0
|
|
20240910,114400,8233590,6940,6940,6940,6940,4
|
|
20240910,114300,8205830,7010,7010,7010,7010,0
|
|
20240910,114200,8205830,7010,7010,7010,7010,0
|
|
20240910,114100,8205830,7010,7010,7010,7010,0
|
|
20240910,114000,8205830,7010,7010,7010,7010,0
|
|
20240910,113900,8205830,7010,7010,7010,7010,0
|
|
20240910,113800,8205830,7010,7010,7010,7010,0
|
|
20240910,113700,8205830,7010,7010,7010,7010,0
|
|
20240910,113600,8205830,7010,7010,7010,7010,0
|
|
20240910,113500,8205830,7010,7010,7010,7010,1
|
|
20240910,113400,8198820,7020,7020,7020,7020,0
|
|
20240910,113300,8198820,7020,7020,7020,7020,0
|
|
20240910,113200,8198820,7020,7020,7020,7020,0
|
|
20240910,113100,8198820,7020,7020,7020,7020,0
|
|
20240910,113000,8198820,7020,7020,7020,7020,0
|
|
20240910,112900,8198820,7020,7020,7020,7020,0
|
|
20240910,112800,8198820,7020,7020,7020,7020,0
|
|
20240910,112700,8198820,7020,7020,7020,7020,0
|
|
20240910,112600,8198820,7020,7020,7020,7020,0
|
|
20240910,112500,8198820,7020,7020,7020,7020,0
|
|
20240910,112400,8198820,7020,7020,7020,7020,0
|
|
20240910,112300,8198820,7020,7020,7020,7020,0
|
|
20240910,112200,8198820,7020,7020,7020,7020,1
|
|
20240910,112100,8191800,6960,6960,6960,6960,0
|
|
20240910,112000,8191800,6960,6960,6960,6960,0
|
|
20240910,111900,8191800,6960,6960,6960,6960,0
|
|
20240910,111800,8191800,6960,6960,6960,6960,0
|
|
20240910,111700,8191800,6960,6960,6960,6960,0
|
|
20240910,111600,8191800,6960,6960,6960,6960,0
|
|
20240910,111500,8191800,6960,6960,6960,6960,0
|
|
20240910,111400,8191800,6960,6960,6960,6960,0
|
|
20240910,111300,8191800,6960,6960,6960,6960,0
|
|
20240910,111200,8191800,6960,6960,6960,6960,0
|
|
20240910,111100,8191800,6960,6960,6960,6960,0
|
|
20240910,111000,8191800,6960,6960,6960,6960,4
|
|
20240910,110900,8163960,6960,6960,6960,6960,1
|
|
20240910,110800,8157000,6960,6960,6960,6960,7
|
|
20240910,110700,8108280,6960,6960,6960,6960,0
|
|
20240910,110600,8108280,6960,6960,6960,6960,0
|
|
20240910,110500,8108280,6960,6960,6960,6960,0
|
|
20240910,110400,8108280,6960,6980,6980,6960,40
|
|
20240910,110300,7829280,7020,7020,7020,7020,0
|
|
20240910,110200,7829280,7020,7020,7020,7020,0
|
|
20240910,110100,7829280,7020,7020,7020,7020,0
|
|
20240910,110000,7829280,7020,7020,7020,7020,0
|
|
20240910,105900,7829280,7020,7020,7020,7020,0
|
|
20240910,105800,7829280,7020,7020,7020,7020,0
|
|
20240910,105700,7829280,7020,7010,7020,7010,2
|
|
20240910,105600,7815250,6980,6980,6980,6980,0
|
|
20240910,105500,7815250,6980,6980,6980,6980,0
|
|
20240910,105400,7815250,6980,6980,6980,6980,1
|
|
20240910,105300,7808270,6960,6960,6960,6960,0
|
|
20240910,105200,7808270,6960,6960,6960,6960,0
|
|
20240910,105100,7808270,6960,6960,6960,6960,0
|
|
20240910,105000,7808270,6960,6960,6960,6960,0
|
|
20240910,104900,7808270,6960,6960,6960,6960,0
|
|
20240910,104800,7808270,6960,6960,6960,6960,0
|
|
20240910,104700,7808270,6960,6960,6960,6960,0
|
|
20240910,104600,7808270,6960,6960,6960,6960,0
|
|
20240910,104500,7808270,6960,6960,6960,6960,0
|
|
20240910,104400,7808270,6960,6960,6960,6960,0
|
|
20240910,104300,7808270,6960,6960,6960,6960,0
|
|
20240910,104200,7808270,6960,6960,6960,6960,0
|
|
20240910,104100,7808270,6960,6960,6960,6960,0
|
|
20240910,104000,7808270,6960,6960,6960,6960,0
|
|
20240910,103900,7808270,6960,6960,6960,6960,60
|
|
20240910,103800,7390670,6980,6980,6980,6980,0
|
|
20240910,103700,7390670,6980,6980,6980,6980,0
|
|
20240910,103600,7390670,6980,7010,7070,6980,15
|
|
20240910,103500,7285460,7010,6990,7010,6990,200
|
|
20240910,103400,5885580,6990,6990,6990,6990,0
|
|
20240910,103300,5885580,6990,6990,6990,6990,0
|
|
20240910,103200,5885580,6990,6990,6990,6990,0
|
|
20240910,103100,5885580,6990,6990,6990,6990,0
|
|
20240910,103000,5885580,6990,6990,6990,6990,0
|
|
20240910,102900,5885580,6990,6990,6990,6990,0
|
|
20240910,102800,5885580,6990,6990,6990,6990,0
|
|
20240910,102700,5885580,6990,6990,6990,6990,0
|
|
20240910,102600,5885580,6990,6990,6990,6990,0
|
|
20240910,102500,5885580,6990,6990,6990,6990,0
|
|
20240910,102400,5885580,6990,6990,6990,6990,0
|
|
20240910,102300,5885580,6990,6990,6990,6990,0
|
|
20240910,102200,5885580,6990,6990,6990,6990,4
|
|
20240910,102100,5857620,6990,6990,6990,6990,0
|
|
20240910,102000,5857620,6990,6990,6990,6990,0
|
|
20240910,101900,5857620,6990,6990,6990,6990,0
|
|
20240910,101800,5857620,6990,6990,6990,6990,0
|
|
20240910,101700,5857620,6990,6990,6990,6990,0
|
|
20240910,101600,5857620,6990,6990,6990,6990,1
|
|
20240910,101500,5850630,6950,6950,6950,6950,0
|
|
20240910,101400,5850630,6950,6950,6950,6950,30
|
|
20240910,101300,5642130,7000,7000,7000,7000,0
|
|
20240910,101200,5642130,7000,7000,7000,7000,0
|
|
20240910,101100,5642130,7000,7000,7000,7000,0
|
|
20240910,101000,5642130,7000,7000,7000,7000,0
|
|
20240910,100900,5642130,7000,7000,7000,7000,0
|
|
20240910,100800,5642130,7000,7000,7000,7000,0
|
|
20240910,100700,5642130,7000,7000,7000,7000,0
|
|
20240910,100600,5642130,7000,7000,7000,7000,0
|
|
20240910,100500,5642130,7000,7000,7000,7000,1
|
|
20240910,100400,5635130,6990,6990,6990,6990,3
|
|
20240910,100300,5614160,6990,6990,6990,6990,0
|
|
20240910,100200,5614160,6990,6990,6990,6990,0
|
|
20240910,100100,5614160,6990,6990,6990,6990,0
|
|
20240910,100000,5614160,6990,6990,6990,6990,0
|
|
20240910,095900,5614160,6990,6990,6990,6990,8
|
|
20240910,095800,5558240,6990,6990,6990,6990,0
|
|
20240910,095700,5558240,6990,6990,6990,6990,0
|
|
20240910,095600,5558240,6990,6990,6990,6990,0
|
|
20240910,095500,5558240,6990,6990,6990,6990,0
|
|
20240910,095400,5558240,6990,6990,6990,6990,0
|
|
20240910,095300,5558240,6990,6990,6990,6990,0
|
|
20240910,095200,5558240,6990,6990,6990,6990,0
|
|
20240910,095100,5558240,6990,6990,6990,6990,0
|
|
20240910,095000,5558240,6990,6990,6990,6990,0
|
|
20240910,094900,5558240,6990,6990,6990,6990,0
|
|
20240910,094800,5558240,6990,6990,6990,6990,0
|
|
20240910,094700,5558240,6990,6990,6990,6990,100
|
|
20240910,094600,4859240,6990,6990,6990,6990,0
|
|
20240910,094500,4859240,6990,6990,6990,6990,0
|
|
20240910,094400,4859240,6990,6990,6990,6990,0
|
|
20240910,094300,4859240,6990,6990,6990,6990,0
|
|
20240910,094200,4859240,6990,6990,6990,6990,0
|
|
20240910,094100,4859240,6990,6990,6990,6990,2
|
|
20240910,094000,4845260,6990,6990,6990,6990,0
|
|
20240910,093900,4845260,6990,6990,6990,6990,3
|
|
20240910,093800,4824290,6990,6990,6990,6990,0
|
|
20240910,093700,4824290,6990,6990,6990,6990,0
|
|
20240910,093600,4824290,6990,6990,6990,6990,0
|
|
20240910,093500,4824290,6990,6990,6990,6990,0
|
|
20240910,093400,4824290,6990,6990,6990,6990,1
|
|
20240910,093300,4817300,6970,6970,6970,6970,0
|
|
20240910,093200,4817300,6970,6970,6970,6970,0
|
|
20240910,093100,4817300,6970,6970,6970,6970,0
|
|
20240910,093000,4817300,6970,6970,6970,6970,0
|
|
20240910,092900,4817300,6970,6970,6970,6970,0
|
|
20240910,092800,4817300,6970,6970,6970,6970,0
|
|
20240910,092700,4817300,6970,6970,6970,6970,0
|
|
20240910,092600,4817300,6970,6970,6970,6970,0
|
|
20240910,092500,4817300,6970,6970,6970,6970,0
|
|
20240910,092400,4817300,6970,6970,6970,6970,0
|
|
20240910,092300,4817300,6970,6990,6990,6970,292
|
|
20240910,092200,2779250,6980,6980,6980,6980,0
|
|
20240910,092100,2779250,6980,6980,6980,6980,0
|
|
20240910,092000,2779250,6980,6980,6980,6980,0
|
|
20240910,091900,2779250,6980,6980,6980,6980,0
|
|
20240910,091800,2779250,6980,6980,6980,6980,11
|
|
20240910,091700,2702470,6980,6990,6990,6980,17
|
|
20240910,091600,2583650,6970,6970,6970,6970,16
|
|
20240910,091500,2472130,6980,6970,6980,6970,13
|
|
20240910,091400,2381430,6960,6960,6960,6960,27
|
|
20240910,091300,2193510,6970,6980,6980,6970,27
|
|
20240910,091200,2005220,7010,6980,7010,6980,26
|
|
20240910,091100,1823630,7000,7000,7000,7000,14
|
|
20240910,091000,1725630,7010,6980,7010,6980,58
|
|
20240910,090900,1320670,6970,6970,6970,6970,0
|
|
20240910,090800,1320670,6970,6970,6970,6970,0
|
|
20240910,090700,1320670,6970,6920,6970,6920,140
|
|
20240910,090600,345520,6920,6920,6920,6920,0
|
|
20240910,090500,345520,6920,6920,6920,6920,2
|
|
20240910,090400,0,6910,6910,6910,6910,0
|
|
20240910,090300,0,6910,6910,6910,6910,0
|
|
20240910,090200,0,6910,6910,6910,6910,0
|
|
20240910,090100,0,6910,6910,6910,6910,0
|
|
20240910,090000,0,6910,6910,6910,6910,0
|