699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203600,38885200,6890,6890,6890,6890,48
|
|
20240903,203500,38885200,6890,6890,6890,6890,0
|
|
20240903,203400,38885200,6890,6890,6890,6890,0
|
|
20240903,203300,38885200,6890,6890,6890,6890,0
|
|
20240903,203200,38885200,6890,6890,6890,6890,0
|
|
20240903,203100,38885200,6890,6890,6890,6890,0
|
|
20240903,203000,38885200,6890,6890,6890,6890,0
|
|
20240903,202900,38885200,6890,6890,6890,6890,0
|
|
20240903,202800,38885200,6890,6890,6890,6890,0
|
|
20240903,202700,38885200,6890,6890,6890,6890,0
|
|
20240903,202600,38885200,6890,6890,6890,6890,0
|
|
20240903,202500,38885200,6890,6890,6890,6890,0
|
|
20240903,202400,38885200,6890,6890,6890,6890,0
|
|
20240903,202300,38885200,6890,6890,6890,6890,0
|
|
20240903,202200,38885200,6890,6890,6890,6890,0
|
|
20240903,202100,38885200,6890,6890,6890,6890,0
|
|
20240903,202000,38885200,6890,6890,6890,6890,0
|
|
20240903,201900,38885200,6890,6890,6890,6890,0
|
|
20240903,201800,38885200,6890,6890,6890,6890,0
|
|
20240903,201700,38885200,6890,6890,6890,6890,0
|
|
20240903,201600,38885200,6890,6890,6890,6890,0
|
|
20240903,201500,38885200,6890,6890,6890,6890,0
|
|
20240903,201400,38885200,6890,6890,6890,6890,0
|
|
20240903,201300,38885200,6890,6890,6890,6890,0
|
|
20240903,201200,38885200,6890,6890,6890,6890,0
|
|
20240903,201100,38885200,6890,6890,6890,6890,0
|
|
20240903,201000,38885200,6890,6890,6890,6890,0
|
|
20240903,200900,38885200,6890,6890,6890,6890,0
|
|
20240903,200800,38885200,6890,6890,6890,6890,0
|
|
20240903,200700,38885200,6890,6890,6890,6890,0
|
|
20240903,200600,38885200,6890,6890,6890,6890,48
|
|
20240903,200500,38885200,6890,6890,6890,6890,0
|
|
20240903,200400,38885200,6890,6890,6890,6890,0
|
|
20240903,200300,38885200,6890,6890,6890,6890,0
|
|
20240903,200200,38885200,6890,6890,6890,6890,0
|
|
20240903,200100,38885200,6890,6890,6890,6890,0
|
|
20240903,200000,38885200,6890,6890,6890,6890,0
|
|
20240903,195900,38885200,6890,6890,6890,6890,0
|
|
20240903,195800,38885200,6890,6890,6890,6890,0
|
|
20240903,195700,38885200,6890,6890,6890,6890,0
|
|
20240903,195600,38885200,6890,6890,6890,6890,0
|
|
20240903,195500,38885200,6890,6890,6890,6890,0
|
|
20240903,195400,38885200,6890,6890,6890,6890,0
|
|
20240903,195300,38885200,6890,6890,6890,6890,0
|
|
20240903,195200,38885200,6890,6890,6890,6890,0
|
|
20240903,195100,38885200,6890,6890,6890,6890,0
|
|
20240903,195000,38885200,6890,6890,6890,6890,0
|
|
20240903,194900,38885200,6890,6890,6890,6890,0
|
|
20240903,194800,38885200,6890,6890,6890,6890,0
|
|
20240903,194700,38885200,6890,6890,6890,6890,0
|
|
20240903,194600,38885200,6890,6890,6890,6890,0
|
|
20240903,194500,38885200,6890,6890,6890,6890,0
|
|
20240903,194400,38885200,6890,6890,6890,6890,0
|
|
20240903,194300,38885200,6890,6890,6890,6890,0
|
|
20240903,194200,38885200,6890,6890,6890,6890,0
|
|
20240903,194100,38885200,6890,6890,6890,6890,0
|
|
20240903,194000,38885200,6890,6890,6890,6890,0
|
|
20240903,193900,38885200,6890,6890,6890,6890,0
|
|
20240903,193800,38885200,6890,6890,6890,6890,0
|
|
20240903,193700,38885200,6890,6890,6890,6890,0
|
|
20240903,193600,38885200,6890,6890,6890,6890,48
|
|
20240903,193500,38885200,6890,6890,6890,6890,0
|
|
20240903,193400,38885200,6890,6890,6890,6890,0
|
|
20240903,193300,38885200,6890,6890,6890,6890,0
|
|
20240903,193200,38885200,6890,6890,6890,6890,0
|
|
20240903,193100,38885200,6890,6890,6890,6890,0
|
|
20240903,193000,38885200,6890,6890,6890,6890,0
|
|
20240903,192900,38885200,6890,6890,6890,6890,0
|
|
20240903,192800,38885200,6890,6890,6890,6890,0
|
|
20240903,192700,38885200,6890,6890,6890,6890,0
|
|
20240903,192600,38885200,6890,6890,6890,6890,0
|
|
20240903,192500,38885200,6890,6890,6890,6890,0
|
|
20240903,192400,38885200,6890,6890,6890,6890,0
|
|
20240903,192300,38885200,6890,6890,6890,6890,0
|
|
20240903,192200,38885200,6890,6890,6890,6890,0
|
|
20240903,192100,38885200,6890,6890,6890,6890,0
|
|
20240903,192000,38885200,6890,6890,6890,6890,0
|
|
20240903,191900,38885200,6890,6890,6890,6890,0
|
|
20240903,191800,38885200,6890,6890,6890,6890,0
|
|
20240903,191700,38885200,6890,6890,6890,6890,0
|
|
20240903,191600,38885200,6890,6890,6890,6890,0
|
|
20240903,191500,38885200,6890,6890,6890,6890,0
|
|
20240903,191400,38885200,6890,6890,6890,6890,0
|
|
20240903,191300,38885200,6890,6890,6890,6890,0
|
|
20240903,191200,38885200,6890,6890,6890,6890,0
|
|
20240903,191100,38885200,6890,6890,6890,6890,0
|
|
20240903,191000,38885200,6890,6890,6890,6890,0
|
|
20240903,190900,38885200,6890,6890,6890,6890,0
|
|
20240903,190800,38885200,6890,6890,6890,6890,0
|
|
20240903,190700,38885200,6890,6890,6890,6890,0
|
|
20240903,190600,38885200,6890,6890,6890,6890,48
|
|
20240903,190500,38885200,6890,6890,6890,6890,0
|
|
20240903,190400,38885200,6890,6890,6890,6890,0
|
|
20240903,190300,38885200,6890,6890,6890,6890,0
|
|
20240903,190200,38885200,6890,6890,6890,6890,0
|
|
20240903,190100,38885200,6890,6890,6890,6890,0
|
|
20240903,190000,38885200,6890,6890,6890,6890,0
|
|
20240903,185900,38885200,6890,6890,6890,6890,0
|
|
20240903,185800,38885200,6890,6890,6890,6890,0
|
|
20240903,185700,38885200,6890,6890,6890,6890,0
|
|
20240903,185600,38885200,6890,6890,6890,6890,0
|
|
20240903,185500,38885200,6890,6890,6890,6890,0
|
|
20240903,185400,38885200,6890,6890,6890,6890,0
|
|
20240903,185300,38885200,6890,6890,6890,6890,0
|
|
20240903,185200,38885200,6890,6890,6890,6890,0
|
|
20240903,185100,38885200,6890,6890,6890,6890,0
|
|
20240903,185000,38885200,6890,6890,6890,6890,0
|
|
20240903,184900,38885200,6890,6890,6890,6890,0
|
|
20240903,184800,38885200,6890,6890,6890,6890,0
|
|
20240903,184700,38885200,6890,6890,6890,6890,0
|
|
20240903,184600,38885200,6890,6890,6890,6890,0
|
|
20240903,184500,38885200,6890,6890,6890,6890,0
|
|
20240903,184400,38885200,6890,6890,6890,6890,0
|
|
20240903,184300,38885200,6890,6890,6890,6890,0
|
|
20240903,184200,38885200,6890,6890,6890,6890,0
|
|
20240903,184100,38885200,6890,6890,6890,6890,0
|
|
20240903,184000,38885200,6890,6890,6890,6890,0
|
|
20240903,183900,38885200,6890,6890,6890,6890,0
|
|
20240903,183800,38885200,6890,6890,6890,6890,0
|
|
20240903,183700,38885200,6890,6890,6890,6890,0
|
|
20240903,183600,38885200,6890,6890,6890,6890,48
|
|
20240903,183500,38885200,6890,6890,6890,6890,0
|
|
20240903,183400,38885200,6890,6890,6890,6890,0
|
|
20240903,183300,38885200,6890,6890,6890,6890,0
|
|
20240903,183200,38885200,6890,6890,6890,6890,0
|
|
20240903,183100,38885200,6890,6890,6890,6890,0
|
|
20240903,183000,38885200,6890,6890,6890,6890,0
|
|
20240903,182900,38885200,6890,6890,6890,6890,0
|
|
20240903,182800,38885200,6890,6890,6890,6890,0
|
|
20240903,182700,38885200,6890,6890,6890,6890,0
|
|
20240903,182600,38885200,6890,6890,6890,6890,0
|
|
20240903,182500,38885200,6890,6890,6890,6890,0
|
|
20240903,182400,38885200,6890,6890,6890,6890,0
|
|
20240903,182300,38885200,6890,6890,6890,6890,0
|
|
20240903,182200,38885200,6890,6890,6890,6890,0
|
|
20240903,182100,38885200,6890,6890,6890,6890,0
|
|
20240903,182000,38885200,6890,6890,6890,6890,0
|
|
20240903,181900,38885200,6890,6890,6890,6890,0
|
|
20240903,181800,38885200,6890,6890,6890,6890,0
|
|
20240903,181700,38885200,6890,6890,6890,6890,0
|
|
20240903,181600,38885200,6890,6890,6890,6890,0
|
|
20240903,181500,38885200,6890,6890,6890,6890,0
|
|
20240903,181400,38885200,6890,6890,6890,6890,0
|
|
20240903,181300,38885200,6890,6890,6890,6890,0
|
|
20240903,181200,38885200,6890,6890,6890,6890,0
|
|
20240903,181100,38885200,6890,6890,6890,6890,0
|
|
20240903,181000,38885200,6890,6890,6890,6890,0
|
|
20240903,180900,38885200,6890,6890,6890,6890,0
|
|
20240903,180800,38885200,6890,6890,6890,6890,0
|
|
20240903,180700,38885200,6890,6890,6890,6890,0
|
|
20240903,180600,38885200,6890,6890,6890,6890,48
|
|
20240903,180500,38885200,6890,6890,6890,6890,0
|
|
20240903,180400,38885200,6890,6890,6890,6890,0
|
|
20240903,180300,38885200,6890,6890,6890,6890,0
|
|
20240903,180200,38885200,6890,6890,6890,6890,0
|
|
20240903,180100,38885200,6890,6890,6890,6890,0
|
|
20240903,180000,38885200,6890,6890,6890,6890,0
|
|
20240903,175900,38885200,6890,6890,6890,6890,0
|
|
20240903,175800,38885200,6890,6890,6890,6890,0
|
|
20240903,175700,38885200,6890,6890,6890,6890,0
|
|
20240903,175600,38885200,6890,6890,6890,6890,0
|
|
20240903,175500,38885200,6890,6890,6890,6890,0
|
|
20240903,175400,38885200,6890,6890,6890,6890,0
|
|
20240903,175300,38885200,6890,6890,6890,6890,0
|
|
20240903,175200,38885200,6890,6890,6890,6890,0
|
|
20240903,175100,38885200,6890,6890,6890,6890,0
|
|
20240903,175000,38885200,6890,6890,6890,6890,0
|
|
20240903,174900,38885200,6890,6890,6890,6890,0
|
|
20240903,174800,38885200,6890,6890,6890,6890,0
|
|
20240903,174700,38885200,6890,6890,6890,6890,0
|
|
20240903,174600,38885200,6890,6890,6890,6890,0
|
|
20240903,174500,38885200,6890,6890,6890,6890,0
|
|
20240903,174400,38885200,6890,6890,6890,6890,0
|
|
20240903,174300,38885200,6890,6890,6890,6890,0
|
|
20240903,174200,38885200,6890,6890,6890,6890,0
|
|
20240903,174100,38885200,6890,6890,6890,6890,0
|
|
20240903,174000,38885200,6890,6890,6890,6890,0
|
|
20240903,173900,38885200,6890,6890,6890,6890,0
|
|
20240903,173800,38885200,6890,6890,6890,6890,0
|
|
20240903,173700,38885200,6890,6890,6890,6890,0
|
|
20240903,173600,38885200,6890,6890,6890,6890,48
|
|
20240903,173500,38885200,6890,6890,6890,6890,0
|
|
20240903,173400,38885200,6890,6890,6890,6890,0
|
|
20240903,173300,38885200,6890,6890,6890,6890,0
|
|
20240903,173200,38885200,6890,6890,6890,6890,0
|
|
20240903,173100,38885200,6890,6890,6890,6890,0
|
|
20240903,173000,38885200,6890,6890,6890,6890,0
|
|
20240903,172900,38885200,6890,6890,6890,6890,0
|
|
20240903,172800,38885200,6890,6890,6890,6890,0
|
|
20240903,172700,38885200,6890,6890,6890,6890,0
|
|
20240903,172600,38885200,6890,6890,6890,6890,0
|
|
20240903,172500,38885200,6890,6890,6890,6890,0
|
|
20240903,172400,38885200,6890,6890,6890,6890,0
|
|
20240903,172300,38885200,6890,6890,6890,6890,0
|
|
20240903,172200,38885200,6890,6890,6890,6890,0
|
|
20240903,172100,38885200,6890,6890,6890,6890,0
|
|
20240903,172000,38885200,6890,6890,6890,6890,0
|
|
20240903,171900,38885200,6890,6890,6890,6890,0
|
|
20240903,171800,38885200,6890,6890,6890,6890,0
|
|
20240903,171700,38885200,6890,6890,6890,6890,0
|
|
20240903,171600,38885200,6890,6890,6890,6890,0
|
|
20240903,171500,38885200,6890,6890,6890,6890,0
|
|
20240903,171400,38885200,6890,6890,6890,6890,0
|
|
20240903,171300,38885200,6890,6890,6890,6890,0
|
|
20240903,171200,38885200,6890,6890,6890,6890,0
|
|
20240903,171100,38885200,6890,6890,6890,6890,0
|
|
20240903,171000,38885200,6890,6890,6890,6890,0
|
|
20240903,170900,38885200,6890,6890,6890,6890,0
|
|
20240903,170800,38885200,6890,6890,6890,6890,0
|
|
20240903,170700,38885200,6890,6890,6890,6890,0
|
|
20240903,170600,38885200,6890,6890,6890,6890,48
|
|
20240903,170500,38885200,6890,6890,6890,6890,0
|
|
20240903,170400,38885200,6890,6890,6890,6890,0
|
|
20240903,170300,38885200,6890,6890,6890,6890,0
|
|
20240903,170200,38885200,6890,6890,6890,6890,0
|
|
20240903,170100,38885200,6890,6890,6890,6890,0
|
|
20240903,170000,38885200,6890,6890,6890,6890,0
|
|
20240903,165900,38885200,6890,6890,6890,6890,0
|
|
20240903,165800,38885200,6890,6890,6890,6890,0
|
|
20240903,165700,38885200,6890,6890,6890,6890,0
|
|
20240903,165600,38885200,6890,6890,6890,6890,0
|
|
20240903,165500,38885200,6890,6890,6890,6890,0
|
|
20240903,165400,38885200,6890,6890,6890,6890,0
|
|
20240903,165300,38885200,6890,6890,6890,6890,0
|
|
20240903,165200,38885200,6890,6890,6890,6890,0
|
|
20240903,165100,38885200,6890,6890,6890,6890,0
|
|
20240903,165000,38885200,6890,6890,6890,6890,0
|
|
20240903,164900,38885200,6890,6890,6890,6890,0
|
|
20240903,164800,38885200,6890,6890,6890,6890,0
|
|
20240903,164700,38885200,6890,6890,6890,6890,0
|
|
20240903,164600,38885200,6890,6890,6890,6890,0
|
|
20240903,164500,38885200,6890,6890,6890,6890,0
|
|
20240903,164400,38885200,6890,6890,6890,6890,0
|
|
20240903,164300,38885200,6890,6890,6890,6890,0
|
|
20240903,164200,38885200,6890,6890,6890,6890,0
|
|
20240903,164100,38885200,6890,6890,6890,6890,0
|
|
20240903,164000,38885200,6890,6890,6890,6890,0
|
|
20240903,163900,38885200,6890,6890,6890,6890,0
|
|
20240903,163800,38885200,6890,6890,6890,6890,0
|
|
20240903,163700,38885200,6890,6890,6890,6890,0
|
|
20240903,163600,38885200,6890,6890,6890,6890,48
|
|
20240903,163500,38885200,6890,6890,6890,6890,0
|
|
20240903,163400,38885200,6890,6890,6890,6890,0
|
|
20240903,163300,38885200,6890,6890,6890,6890,0
|
|
20240903,163200,38885200,6890,6890,6890,6890,0
|
|
20240903,163100,38885200,6890,6890,6890,6890,0
|
|
20240903,163000,38885200,6890,6890,6890,6890,0
|
|
20240903,162900,38885200,6890,6890,6890,6890,0
|
|
20240903,162800,38885200,6890,6890,6890,6890,0
|
|
20240903,162700,38885200,6890,6890,6890,6890,0
|
|
20240903,162600,38885200,6890,6890,6890,6890,0
|
|
20240903,162500,38885200,6890,6890,6890,6890,0
|
|
20240903,162400,38885200,6890,6890,6890,6890,0
|
|
20240903,162300,38885200,6890,6890,6890,6890,0
|
|
20240903,162200,38885200,6890,6890,6890,6890,0
|
|
20240903,162100,38885200,6890,6890,6890,6890,0
|
|
20240903,162000,38885200,6890,6890,6890,6890,0
|
|
20240903,161900,38885200,6890,6890,6890,6890,0
|
|
20240903,161800,38885200,6890,6890,6890,6890,0
|
|
20240903,161700,38885200,6890,6890,6890,6890,0
|
|
20240903,161600,38885200,6890,6890,6890,6890,0
|
|
20240903,161500,38885200,6890,6890,6890,6890,0
|
|
20240903,161400,38885200,6890,6890,6890,6890,0
|
|
20240903,161300,38885200,6890,6890,6890,6890,0
|
|
20240903,161200,38885200,6890,6890,6890,6890,0
|
|
20240903,161100,38885200,6890,6890,6890,6890,0
|
|
20240903,161000,38885200,6890,6890,6890,6890,0
|
|
20240903,160900,38885200,6890,6890,6890,6890,0
|
|
20240903,160800,38885200,6890,6890,6890,6890,0
|
|
20240903,160700,38885200,6890,6890,6890,6890,0
|
|
20240903,160600,38885200,6890,6890,6890,6890,48
|
|
20240903,160500,38885200,6890,6890,6890,6890,0
|
|
20240903,160400,38885200,6890,6890,6890,6890,0
|
|
20240903,160300,38885200,6890,6890,6890,6890,0
|
|
20240903,160200,38885200,6890,6890,6890,6890,0
|
|
20240903,160100,38885200,6890,6890,6890,6890,0
|
|
20240903,160000,38885200,6890,6890,6890,6890,0
|
|
20240903,155900,38885200,6890,6890,6890,6890,0
|
|
20240903,155800,38885200,6890,6890,6890,6890,0
|
|
20240903,155700,38885200,6890,6890,6890,6890,0
|
|
20240903,155600,38885200,6890,6890,6890,6890,0
|
|
20240903,155500,38885200,6890,6890,6890,6890,0
|
|
20240903,155400,38885200,6890,6890,6890,6890,0
|
|
20240903,155300,38885200,6890,6890,6890,6890,0
|
|
20240903,155200,38885200,6890,6890,6890,6890,0
|
|
20240903,155100,38885200,6890,6890,6890,6890,0
|
|
20240903,155000,38885200,6890,6890,6890,6890,0
|
|
20240903,154900,38885200,6890,6890,6890,6890,0
|
|
20240903,154800,38885200,6890,6890,6890,6890,0
|
|
20240903,154700,38885200,6890,6890,6890,6890,0
|
|
20240903,154600,38885200,6890,6890,6890,6890,0
|
|
20240903,154500,38885200,6890,6890,6890,6890,0
|
|
20240903,154400,38885200,6890,6890,6890,6890,0
|
|
20240903,154300,38885200,6890,6890,6890,6890,0
|
|
20240903,154200,38885200,6890,6890,6890,6890,0
|
|
20240903,154100,38885200,6890,6890,6890,6890,0
|
|
20240903,154000,38885200,6890,6890,6890,6890,0
|
|
20240903,153900,38885200,6890,6890,6890,6890,0
|
|
20240903,153800,38885200,6890,6890,6890,6890,0
|
|
20240903,153700,38885200,6890,6890,6890,6890,0
|
|
20240903,153600,38885200,6890,6890,6890,6890,48
|
|
20240903,153500,38885200,6890,6890,6890,6890,0
|
|
20240903,153400,38885200,6890,6890,6890,6890,0
|
|
20240903,153300,38885200,6890,6890,6890,6890,0
|
|
20240903,153200,38885200,6890,6890,6890,6890,0
|
|
20240903,153100,38885200,6890,6890,6890,6890,0
|
|
20240903,153000,38885200,6890,6890,6890,6890,48
|
|
20240903,152900,38554480,6890,6890,6890,6890,0
|
|
20240903,152800,38554480,6890,6890,6890,6890,0
|
|
20240903,152700,38554480,6890,6890,6890,6890,0
|
|
20240903,152600,38554480,6890,6890,6890,6890,0
|
|
20240903,152500,38554480,6890,6890,6890,6890,0
|
|
20240903,152400,38554480,6890,6890,6890,6890,0
|
|
20240903,152300,38554480,6890,6890,6890,6890,0
|
|
20240903,152200,38554480,6890,6890,6890,6890,0
|
|
20240903,152100,38554480,6890,6890,6890,6890,0
|
|
20240903,152000,38554480,6890,6890,6890,6890,0
|
|
20240903,151900,38554480,6890,6860,6890,6860,239
|
|
20240903,151800,36908170,6890,6890,6890,6890,0
|
|
20240903,151700,36908170,6890,6890,6890,6890,0
|
|
20240903,151600,36908170,6890,6890,6890,6890,0
|
|
20240903,151500,36908170,6890,6880,6890,6880,23
|
|
20240903,151400,36749910,6890,6890,6890,6890,0
|
|
20240903,151300,36749910,6890,6890,6890,6890,0
|
|
20240903,151200,36749910,6890,6890,6890,6890,0
|
|
20240903,151100,36749910,6890,6880,6890,6880,483
|
|
20240903,151000,33426860,6880,6880,6880,6880,1
|
|
20240903,150900,33419980,6870,6870,6870,6870,1
|
|
20240903,150800,33413110,6870,6870,6870,6870,20
|
|
20240903,150700,33275710,6870,6870,6870,6870,1
|
|
20240903,150600,33268840,6850,6880,6880,6850,441
|
|
20240903,150500,30246390,6870,6870,6870,6870,0
|
|
20240903,150400,30246390,6870,6870,6870,6870,20
|
|
20240903,150300,30108990,6880,6880,6880,6880,0
|
|
20240903,150200,30108990,6880,6880,6880,6880,0
|
|
20240903,150100,30108990,6880,6880,6880,6880,17
|
|
20240903,150000,29992030,6880,6880,6880,6880,0
|
|
20240903,145900,29992030,6880,6890,6890,6880,9
|
|
20240903,145800,29930100,6880,6880,6880,6880,0
|
|
20240903,145700,29930100,6880,6880,6880,6880,15
|
|
20240903,145600,29826900,6890,6890,6890,6890,0
|
|
20240903,145500,29826900,6890,6890,6890,6890,1
|
|
20240903,145400,29820010,6890,6890,6890,6890,0
|
|
20240903,145300,29820010,6890,6890,6890,6890,0
|
|
20240903,145200,29820010,6890,6890,6890,6890,1
|
|
20240903,145100,29813120,6890,6890,6890,6890,0
|
|
20240903,145000,29813120,6890,6890,6890,6890,0
|
|
20240903,144900,29813120,6890,6890,6890,6890,0
|
|
20240903,144800,29813120,6890,6890,6890,6890,1
|
|
20240903,144700,29806230,6880,6880,6880,6880,0
|
|
20240903,144600,29806230,6880,6880,6880,6880,0
|
|
20240903,144500,29806230,6880,6880,6880,6880,0
|
|
20240903,144400,29806230,6880,6880,6880,6880,0
|
|
20240903,144300,29806230,6880,6880,6880,6880,0
|
|
20240903,144200,29806230,6880,6880,6880,6880,0
|
|
20240903,144100,29806230,6880,6880,6880,6880,0
|
|
20240903,144000,29806230,6880,6880,6880,6880,0
|
|
20240903,143900,29806230,6880,6880,6880,6880,78
|
|
20240903,143800,29269590,6890,6890,6890,6880,282
|
|
20240903,143700,27328640,6900,6900,6900,6900,0
|
|
20240903,143600,27328640,6900,6900,6900,6900,0
|
|
20240903,143500,27328640,6900,6900,6900,6900,0
|
|
20240903,143400,27328640,6900,6900,6900,6900,0
|
|
20240903,143300,27328640,6900,6900,6900,6900,0
|
|
20240903,143200,27328640,6900,6900,6900,6900,0
|
|
20240903,143100,27328640,6900,6900,6900,6900,0
|
|
20240903,143000,27328640,6900,6900,6900,6900,0
|
|
20240903,142900,27328640,6900,6900,6900,6900,0
|
|
20240903,142800,27328640,6900,6900,6900,6900,0
|
|
20240903,142700,27328640,6900,6900,6900,6900,0
|
|
20240903,142600,27328640,6900,6900,6900,6900,0
|
|
20240903,142500,27328640,6900,6900,6900,6900,0
|
|
20240903,142400,27328640,6900,6900,6900,6900,0
|
|
20240903,142300,27328640,6900,6900,6900,6900,0
|
|
20240903,142200,27328640,6900,6900,6900,6900,0
|
|
20240903,142100,27328640,6900,6900,6900,6900,0
|
|
20240903,142000,27328640,6900,6900,6900,6900,0
|
|
20240903,141900,27328640,6900,6900,6900,6900,0
|
|
20240903,141800,27328640,6900,6900,6900,6900,0
|
|
20240903,141700,27328640,6900,6900,6900,6900,0
|
|
20240903,141600,27328640,6900,6900,6900,6900,1
|
|
20240903,141500,27321740,6890,6890,6890,6890,0
|
|
20240903,141400,27321740,6890,6890,6890,6890,0
|
|
20240903,141300,27321740,6890,6890,6890,6890,0
|
|
20240903,141200,27321740,6890,6890,6890,6890,0
|
|
20240903,141100,27321740,6890,6890,6890,6890,0
|
|
20240903,141000,27321740,6890,6890,6890,6890,0
|
|
20240903,140900,27321740,6890,6890,6890,6890,0
|
|
20240903,140800,27321740,6890,6890,6890,6890,1
|
|
20240903,140700,27314850,6910,6910,6910,6910,0
|
|
20240903,140600,27314850,6910,6910,6910,6910,0
|
|
20240903,140500,27314850,6910,6910,6910,6910,0
|
|
20240903,140400,27314850,6910,6910,6910,6910,0
|
|
20240903,140300,27314850,6910,6910,6910,6910,0
|
|
20240903,140200,27314850,6910,6910,6910,6910,0
|
|
20240903,140100,27314850,6910,6910,6910,6910,0
|
|
20240903,140000,27314850,6910,6910,6910,6910,0
|
|
20240903,135900,27314850,6910,6910,6910,6910,0
|
|
20240903,135800,27314850,6910,6910,6910,6910,0
|
|
20240903,135700,27314850,6910,6910,6910,6910,0
|
|
20240903,135600,27314850,6910,6910,6910,6910,1
|
|
20240903,135500,27307940,6900,6900,6900,6900,0
|
|
20240903,135400,27307940,6900,6900,6900,6900,0
|
|
20240903,135300,27307940,6900,6900,6900,6900,40
|
|
20240903,135200,27031940,6900,6900,6900,6900,0
|
|
20240903,135100,27031940,6900,6900,6900,6900,0
|
|
20240903,135000,27031940,6900,6900,6900,6900,0
|
|
20240903,134900,27031940,6900,6900,6900,6900,0
|
|
20240903,134800,27031940,6900,6900,6900,6900,0
|
|
20240903,134700,27031940,6900,6900,6900,6900,1
|
|
20240903,134600,27025040,6880,6880,6880,6880,4
|
|
20240903,134500,26997520,6900,6900,6900,6900,0
|
|
20240903,134400,26997520,6900,6900,6900,6900,0
|
|
20240903,134300,26997520,6900,6890,6900,6890,2
|
|
20240903,134200,26983730,6900,6900,6900,6900,0
|
|
20240903,134100,26983730,6900,6900,6900,6900,0
|
|
20240903,134000,26983730,6900,6900,6900,6900,0
|
|
20240903,133900,26983730,6900,6900,6900,6900,0
|
|
20240903,133800,26983730,6900,6900,6900,6900,0
|
|
20240903,133700,26983730,6900,6900,6900,6900,0
|
|
20240903,133600,26983730,6900,6900,6900,6900,0
|
|
20240903,133500,26983730,6900,6900,6900,6900,0
|
|
20240903,133400,26983730,6900,6900,6900,6900,0
|
|
20240903,133300,26983730,6900,6900,6900,6900,0
|
|
20240903,133200,26983730,6900,6900,6900,6900,0
|
|
20240903,133100,26983730,6900,6900,6900,6900,0
|
|
20240903,133000,26983730,6900,6900,6900,6900,0
|
|
20240903,132900,26983730,6900,6900,6900,6900,0
|
|
20240903,132800,26983730,6900,6900,6900,6900,0
|
|
20240903,132700,26983730,6900,6900,6900,6900,0
|
|
20240903,132600,26983730,6900,6890,6900,6890,43
|
|
20240903,132500,26687040,6900,6900,6900,6900,0
|
|
20240903,132400,26687040,6900,6900,6900,6900,0
|
|
20240903,132300,26687040,6900,6900,6900,6900,0
|
|
20240903,132200,26687040,6900,6900,6900,6900,0
|
|
20240903,132100,26687040,6900,6900,6900,6900,0
|
|
20240903,132000,26687040,6900,6900,6900,6900,0
|
|
20240903,131900,26687040,6900,6900,6900,6900,0
|
|
20240903,131800,26687040,6900,6900,6900,6900,0
|
|
20240903,131700,26687040,6900,6900,6900,6900,0
|
|
20240903,131600,26687040,6900,6900,6900,6900,0
|
|
20240903,131500,26687040,6900,6900,6900,6900,0
|
|
20240903,131400,26687040,6900,6900,6900,6900,0
|
|
20240903,131300,26687040,6900,6900,6900,6900,0
|
|
20240903,131200,26687040,6900,6900,6900,6900,0
|
|
20240903,131100,26687040,6900,6900,6900,6900,0
|
|
20240903,131000,26687040,6900,6880,6900,6880,131
|
|
20240903,130900,25785720,6900,6900,6900,6900,0
|
|
20240903,130800,25785720,6900,6900,6900,6900,1
|
|
20240903,130700,25778820,6900,6900,6900,6900,0
|
|
20240903,130600,25778820,6900,6900,6900,6900,0
|
|
20240903,130500,25778820,6900,6900,6900,6900,0
|
|
20240903,130400,25778820,6900,6900,6900,6900,0
|
|
20240903,130300,25778820,6900,6900,6900,6900,0
|
|
20240903,130200,25778820,6900,6900,6900,6900,0
|
|
20240903,130100,25778820,6900,6900,6900,6900,0
|
|
20240903,130000,25778820,6900,6900,6900,6900,0
|
|
20240903,125900,25778820,6900,6900,6900,6900,0
|
|
20240903,125800,25778820,6900,6900,6900,6900,0
|
|
20240903,125700,25778820,6900,6900,6900,6900,1
|
|
20240903,125600,25771920,6900,6900,6900,6900,0
|
|
20240903,125500,25771920,6900,6900,6900,6900,0
|
|
20240903,125400,25771920,6900,6900,6900,6900,0
|
|
20240903,125300,25771920,6900,6900,6900,6900,0
|
|
20240903,125200,25771920,6900,6900,6900,6900,0
|
|
20240903,125100,25771920,6900,6900,6900,6900,0
|
|
20240903,125000,25771920,6900,6900,6900,6900,0
|
|
20240903,124900,25771920,6900,6900,6900,6900,0
|
|
20240903,124800,25771920,6900,6900,6900,6900,0
|
|
20240903,124700,25771920,6900,6900,6900,6900,0
|
|
20240903,124600,25771920,6900,6900,6900,6900,13
|
|
20240903,124500,25682220,6900,6900,6900,6900,0
|
|
20240903,124400,25682220,6900,6900,6900,6900,0
|
|
20240903,124300,25682220,6900,6900,6900,6900,0
|
|
20240903,124200,25682220,6900,6900,6900,6900,0
|
|
20240903,124100,25682220,6900,6900,6900,6900,0
|
|
20240903,124000,25682220,6900,6900,6900,6900,0
|
|
20240903,123900,25682220,6900,6900,6900,6900,1
|
|
20240903,123800,25675320,6890,6890,6890,6890,0
|
|
20240903,123700,25675320,6890,6890,6890,6890,0
|
|
20240903,123600,25675320,6890,6890,6890,6890,0
|
|
20240903,123500,25675320,6890,6890,6890,6890,0
|
|
20240903,123400,25675320,6890,6890,6890,6890,0
|
|
20240903,123300,25675320,6890,6890,6890,6890,2
|
|
20240903,123200,25661540,6890,6890,6890,6890,0
|
|
20240903,123100,25661540,6890,6890,6890,6890,10
|
|
20240903,123000,25592640,6880,6880,6880,6880,11
|
|
20240903,122900,25516960,6890,6880,6890,6880,15
|
|
20240903,122800,25413650,6870,6870,6870,6870,0
|
|
20240903,122700,25413650,6870,6870,6870,6870,0
|
|
20240903,122600,25413650,6870,6870,6870,6870,0
|
|
20240903,122500,25413650,6870,6870,6870,6870,25
|
|
20240903,122400,25241900,6890,6890,6890,6890,0
|
|
20240903,122300,25241900,6890,6890,6890,6890,0
|
|
20240903,122200,25241900,6890,6890,6890,6890,72
|
|
20240903,122100,24745820,6890,6890,6890,6890,0
|
|
20240903,122000,24745820,6890,6890,6890,6890,0
|
|
20240903,121900,24745820,6890,6890,6890,6890,0
|
|
20240903,121800,24745820,6890,6890,6890,6890,0
|
|
20240903,121700,24745820,6890,6890,6890,6890,0
|
|
20240903,121600,24745820,6890,6890,6890,6890,0
|
|
20240903,121500,24745820,6890,6890,6890,6890,1
|
|
20240903,121400,24738930,6880,6880,6880,6880,0
|
|
20240903,121300,24738930,6880,6880,6880,6880,0
|
|
20240903,121200,24738930,6880,6880,6880,6880,0
|
|
20240903,121100,24738930,6880,6880,6880,6880,0
|
|
20240903,121000,24738930,6880,6880,6880,6880,0
|
|
20240903,120900,24738930,6880,6880,6880,6880,0
|
|
20240903,120800,24738930,6880,6880,6880,6880,0
|
|
20240903,120700,24738930,6880,6880,6880,6880,0
|
|
20240903,120600,24738930,6880,6880,6880,6880,0
|
|
20240903,120500,24738930,6880,6880,6880,6880,0
|
|
20240903,120400,24738930,6880,6880,6880,6880,0
|
|
20240903,120300,24738930,6880,6880,6880,6880,0
|
|
20240903,120200,24738930,6880,6880,6880,6880,0
|
|
20240903,120100,24738930,6880,6900,6900,6880,667
|
|
20240903,120000,20149590,6910,6900,6910,6900,5
|
|
20240903,115900,20115080,6890,6890,6890,6890,0
|
|
20240903,115800,20115080,6890,6890,6890,6890,0
|
|
20240903,115700,20115080,6890,6890,6890,6890,0
|
|
20240903,115600,20115080,6890,6890,6890,6890,6
|
|
20240903,115500,20073740,6890,6890,6890,6890,0
|
|
20240903,115400,20073740,6890,6890,6890,6890,0
|
|
20240903,115300,20073740,6890,6890,6890,6890,60
|
|
20240903,115200,19660340,6910,6910,6910,6910,0
|
|
20240903,115100,19660340,6910,6910,6910,6910,0
|
|
20240903,115000,19660340,6910,6910,6910,6910,0
|
|
20240903,114900,19660340,6910,6910,6910,6910,0
|
|
20240903,114800,19660340,6910,6910,6910,6910,0
|
|
20240903,114700,19660340,6910,6910,6910,6910,0
|
|
20240903,114600,19660340,6910,6910,6910,6910,0
|
|
20240903,114500,19660340,6910,6910,6910,6910,0
|
|
20240903,114400,19660340,6910,6910,6910,6910,0
|
|
20240903,114300,19660340,6910,6910,6910,6910,0
|
|
20240903,114200,19660340,6910,6910,6910,6910,0
|
|
20240903,114100,19660340,6910,6910,6910,6910,0
|
|
20240903,114000,19660340,6910,6910,6910,6910,0
|
|
20240903,113900,19660340,6910,6910,6910,6910,0
|
|
20240903,113800,19660340,6910,6910,6910,6910,0
|
|
20240903,113700,19660340,6910,6910,6910,6910,0
|
|
20240903,113600,19660340,6910,6910,6910,6910,0
|
|
20240903,113500,19660340,6910,6910,6910,6910,0
|
|
20240903,113400,19660340,6910,6910,6910,6910,0
|
|
20240903,113300,19660340,6910,6910,6910,6910,0
|
|
20240903,113200,19660340,6910,6910,6910,6910,0
|
|
20240903,113100,19660340,6910,6910,6910,6910,0
|
|
20240903,113000,19660340,6910,6910,6910,6910,0
|
|
20240903,112900,19660340,6910,6910,6910,6910,0
|
|
20240903,112800,19660340,6910,6910,6910,6910,0
|
|
20240903,112700,19660340,6910,6910,6910,6910,0
|
|
20240903,112600,19660340,6910,6910,6910,6910,0
|
|
20240903,112500,19660340,6910,6910,6910,6910,0
|
|
20240903,112400,19660340,6910,6900,6910,6900,2
|
|
20240903,112300,19646530,6910,6910,6910,6910,0
|
|
20240903,112200,19646530,6910,6910,6910,6910,0
|
|
20240903,112100,19646530,6910,6910,6910,6910,0
|
|
20240903,112000,19646530,6910,6910,6910,6910,0
|
|
20240903,111900,19646530,6910,6910,6910,6910,0
|
|
20240903,111800,19646530,6910,6900,6910,6900,2
|
|
20240903,111700,19632720,6900,6900,6900,6900,0
|
|
20240903,111600,19632720,6900,6900,6900,6900,0
|
|
20240903,111500,19632720,6900,6900,6900,6900,0
|
|
20240903,111400,19632720,6900,6900,6900,6900,213
|
|
20240903,111300,18163020,6900,6900,6900,6900,0
|
|
20240903,111200,18163020,6900,6900,6900,6900,0
|
|
20240903,111100,18163020,6900,6900,6900,6900,0
|
|
20240903,111000,18163020,6900,6900,6900,6900,0
|
|
20240903,110900,18163020,6900,6890,6900,6880,295
|
|
20240903,110800,16132370,6900,6900,6900,6900,0
|
|
20240903,110700,16132370,6900,6900,6900,6900,0
|
|
20240903,110600,16132370,6900,6900,6900,6900,1
|
|
20240903,110500,16125470,6900,6900,6900,6900,0
|
|
20240903,110400,16125470,6900,6900,6900,6900,0
|
|
20240903,110300,16125470,6900,6900,6900,6900,0
|
|
20240903,110200,16125470,6900,6900,6900,6900,1
|
|
20240903,110100,16118570,6900,6900,6900,6900,1
|
|
20240903,110000,16111670,6890,6890,6890,6890,0
|
|
20240903,105900,16111670,6890,6890,6890,6890,0
|
|
20240903,105800,16111670,6890,6890,6890,6890,0
|
|
20240903,105700,16111670,6890,6890,6890,6890,116
|
|
20240903,105600,15312430,6890,6890,6890,6890,0
|
|
20240903,105500,15312430,6890,6890,6890,6890,0
|
|
20240903,105400,15312430,6890,6890,6890,6890,1
|
|
20240903,105300,15305540,6890,6890,6890,6890,0
|
|
20240903,105200,15305540,6890,6890,6890,6890,1
|
|
20240903,105100,15298650,6890,6890,6890,6890,0
|
|
20240903,105000,15298650,6890,6890,6890,6890,0
|
|
20240903,104900,15298650,6890,6890,6890,6890,0
|
|
20240903,104800,15298650,6890,6890,6890,6890,0
|
|
20240903,104700,15298650,6890,6890,6890,6890,0
|
|
20240903,104600,15298650,6890,6890,6890,6890,0
|
|
20240903,104500,15298650,6890,6890,6890,6890,72
|
|
20240903,104400,14802570,6890,6890,6890,6890,6
|
|
20240903,104300,14761230,6890,6890,6890,6890,4
|
|
20240903,104200,14733670,6890,6890,6890,6890,0
|
|
20240903,104100,14733670,6890,6890,6890,6890,0
|
|
20240903,104000,14733670,6890,6890,6890,6890,0
|
|
20240903,103900,14733670,6890,6890,6890,6890,1
|
|
20240903,103800,14726780,6910,6910,6910,6910,0
|
|
20240903,103700,14726780,6910,6910,6910,6910,0
|
|
20240903,103600,14726780,6910,6910,6910,6910,0
|
|
20240903,103500,14726780,6910,6910,6910,6910,0
|
|
20240903,103400,14726780,6910,6910,6910,6910,0
|
|
20240903,103300,14726780,6910,6910,6910,6910,0
|
|
20240903,103200,14726780,6910,6910,6910,6910,146
|
|
20240903,103100,13717920,6900,6900,6900,6900,0
|
|
20240903,103000,13717920,6900,6900,6900,6900,0
|
|
20240903,102900,13717920,6900,6900,6900,6900,0
|
|
20240903,102800,13717920,6900,6900,6900,6900,500
|
|
20240903,102700,10267920,6900,6900,6900,6900,0
|
|
20240903,102600,10267920,6900,6900,6900,6900,0
|
|
20240903,102500,10267920,6900,6900,6900,6900,0
|
|
20240903,102400,10267920,6900,6900,6900,6900,0
|
|
20240903,102300,10267920,6900,6900,6900,6900,2
|
|
20240903,102200,10254120,6890,6890,6890,6890,200
|
|
20240903,102100,8876120,6900,6900,6900,6900,0
|
|
20240903,102000,8876120,6900,6900,6900,6900,0
|
|
20240903,101900,8876120,6900,6900,6900,6900,0
|
|
20240903,101800,8876120,6900,6900,6900,6900,0
|
|
20240903,101700,8876120,6900,6900,6900,6900,0
|
|
20240903,101600,8876120,6900,6900,6900,6900,0
|
|
20240903,101500,8876120,6900,6900,6900,6900,0
|
|
20240903,101400,8876120,6900,6900,6900,6900,7
|
|
20240903,101300,8827820,6900,6900,6900,6900,0
|
|
20240903,101200,8827820,6900,6900,6900,6900,0
|
|
20240903,101100,8827820,6900,6900,6900,6900,1
|
|
20240903,101000,8820920,6910,6910,6910,6910,0
|
|
20240903,100900,8820920,6910,6910,6910,6910,0
|
|
20240903,100800,8820920,6910,6910,6910,6910,0
|
|
20240903,100700,8820920,6910,6910,6910,6910,0
|
|
20240903,100600,8820920,6910,6910,6910,6910,1
|
|
20240903,100500,8814010,6910,6910,6910,6910,0
|
|
20240903,100400,8814010,6910,6910,6910,6910,2
|
|
20240903,100300,8800190,6910,6910,6910,6910,1
|
|
20240903,100200,8793280,6900,6900,6900,6900,0
|
|
20240903,100100,8793280,6900,6900,6900,6900,3
|
|
20240903,100000,8772580,6880,6880,6880,6880,0
|
|
20240903,095900,8772580,6880,6880,6880,6880,0
|
|
20240903,095800,8772580,6880,6880,6880,6880,0
|
|
20240903,095700,8772580,6880,6880,6880,6880,0
|
|
20240903,095600,8772580,6880,6880,6880,6880,0
|
|
20240903,095500,8772580,6880,6880,6880,6880,0
|
|
20240903,095400,8772580,6880,6880,6880,6880,0
|
|
20240903,095300,8772580,6880,6880,6880,6880,0
|
|
20240903,095200,8772580,6880,6890,6890,6880,26
|
|
20240903,095100,8593560,6890,6890,6890,6890,0
|
|
20240903,095000,8593560,6890,6890,6890,6890,0
|
|
20240903,094900,8593560,6890,6890,6890,6890,0
|
|
20240903,094800,8593560,6890,6890,6890,6890,0
|
|
20240903,094700,8593560,6890,6890,6890,6890,60
|
|
20240903,094600,8180160,6910,6910,6910,6910,0
|
|
20240903,094500,8180160,6910,6910,6910,6910,0
|
|
20240903,094400,8180160,6910,6910,6910,6910,0
|
|
20240903,094300,8180160,6910,6910,6910,6910,0
|
|
20240903,094200,8180160,6910,6910,6910,6910,10
|
|
20240903,094100,8111060,6910,6910,6910,6910,0
|
|
20240903,094000,8111060,6910,6910,6910,6910,0
|
|
20240903,093900,8111060,6910,6910,6910,6910,3
|
|
20240903,093800,8090330,6910,6910,6910,6910,26
|
|
20240903,093700,7910670,6910,6910,6910,6910,0
|
|
20240903,093600,7910670,6910,6910,6910,6910,1
|
|
20240903,093500,7903760,6880,6890,6890,6880,100
|
|
20240903,093400,7214920,6910,6910,6910,6910,0
|
|
20240903,093300,7214920,6910,6910,6910,6910,0
|
|
20240903,093200,7214920,6910,6910,6910,6910,0
|
|
20240903,093100,7214920,6910,6910,6910,6910,0
|
|
20240903,093000,7214920,6910,6910,6910,6910,0
|
|
20240903,092900,7214920,6910,6910,6910,6910,0
|
|
20240903,092800,7214920,6910,6910,6910,6910,23
|
|
20240903,092700,7055990,6910,6910,6910,6910,0
|
|
20240903,092600,7055990,6910,6910,6910,6910,0
|
|
20240903,092500,7055990,6910,6910,6910,6910,6
|
|
20240903,092400,7014530,6900,6900,6900,6900,0
|
|
20240903,092300,7014530,6900,6900,6900,6900,150
|
|
20240903,092200,5979530,6910,6910,6910,6910,0
|
|
20240903,092100,5979530,6910,6910,6910,6910,0
|
|
20240903,092000,5979530,6910,6910,6910,6910,1
|
|
20240903,091900,5972620,6910,6910,6910,6910,0
|
|
20240903,091800,5972620,6910,6910,6910,6910,16
|
|
20240903,091700,5862060,6910,6910,6910,6910,0
|
|
20240903,091600,5862060,6910,6910,6910,6910,0
|
|
20240903,091500,5862060,6910,6910,6910,6910,1
|
|
20240903,091400,5855150,6920,6920,6920,6920,1
|
|
20240903,091300,5848230,6930,6930,6930,6930,0
|
|
20240903,091200,5848230,6930,6930,6930,6930,0
|
|
20240903,091100,5848230,6930,6930,6930,6930,0
|
|
20240903,091000,5848230,6930,6900,6930,6900,7
|
|
20240903,090900,5799820,6900,6900,6900,6900,97
|
|
20240903,090800,5130520,6900,6900,6900,6900,5
|
|
20240903,090700,5096020,6920,6920,6920,6920,78
|
|
20240903,090600,4556260,6950,6950,6950,6950,90
|
|
20240903,090500,3930760,6920,6920,6920,6920,0
|
|
20240903,090400,3930760,6920,6950,6950,6920,96
|
|
20240903,090300,3264280,6950,6880,6950,6880,268
|
|
20240903,090200,1404970,6880,6880,6880,6880,19
|
|
20240903,090100,1274250,6880,6880,6880,6880,0
|
|
20240903,090000,1274250,6880,6850,6880,6850,186
|