644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194100,97085660,6870,6870,6870,6870,54
|
|
20240910,194000,97085660,6870,6870,6870,6870,0
|
|
20240910,193900,97085660,6870,6870,6870,6870,0
|
|
20240910,193800,97085660,6870,6870,6870,6870,0
|
|
20240910,193700,97085660,6870,6870,6870,6870,0
|
|
20240910,193600,97085660,6870,6870,6870,6870,0
|
|
20240910,193500,97085660,6870,6870,6870,6870,0
|
|
20240910,193400,97085660,6870,6870,6870,6870,0
|
|
20240910,193300,97085660,6870,6870,6870,6870,0
|
|
20240910,193200,97085660,6870,6870,6870,6870,0
|
|
20240910,193100,97085660,6870,6870,6870,6870,0
|
|
20240910,193000,97085660,6870,6870,6870,6870,0
|
|
20240910,192900,97085660,6870,6870,6870,6870,0
|
|
20240910,192800,97085660,6870,6870,6870,6870,0
|
|
20240910,192700,97085660,6870,6870,6870,6870,0
|
|
20240910,192600,97085660,6870,6870,6870,6870,0
|
|
20240910,192500,97085660,6870,6870,6870,6870,0
|
|
20240910,192400,97085660,6870,6870,6870,6870,0
|
|
20240910,192300,97085660,6870,6870,6870,6870,0
|
|
20240910,192200,97085660,6870,6870,6870,6870,0
|
|
20240910,192100,97085660,6870,6870,6870,6870,0
|
|
20240910,192000,97085660,6870,6870,6870,6870,0
|
|
20240910,191900,97085660,6870,6870,6870,6870,0
|
|
20240910,191800,97085660,6870,6870,6870,6870,0
|
|
20240910,191700,97085660,6870,6870,6870,6870,0
|
|
20240910,191600,97085660,6870,6870,6870,6870,0
|
|
20240910,191500,97085660,6870,6870,6870,6870,0
|
|
20240910,191400,97085660,6870,6870,6870,6870,0
|
|
20240910,191300,97085660,6870,6870,6870,6870,0
|
|
20240910,191200,97085660,6870,6870,6870,6870,0
|
|
20240910,191100,97085660,6870,6870,6870,6870,54
|
|
20240910,191000,97085660,6870,6870,6870,6870,0
|
|
20240910,190900,97085660,6870,6870,6870,6870,0
|
|
20240910,190800,97085660,6870,6870,6870,6870,0
|
|
20240910,190700,97085660,6870,6870,6870,6870,0
|
|
20240910,190600,97085660,6870,6870,6870,6870,0
|
|
20240910,190500,97085660,6870,6870,6870,6870,0
|
|
20240910,190400,97085660,6870,6870,6870,6870,0
|
|
20240910,190300,97085660,6870,6870,6870,6870,0
|
|
20240910,190200,97085660,6870,6870,6870,6870,0
|
|
20240910,190100,97085660,6870,6870,6870,6870,0
|
|
20240910,190000,97085660,6870,6870,6870,6870,0
|
|
20240910,185900,97085660,6870,6870,6870,6870,0
|
|
20240910,185800,97085660,6870,6870,6870,6870,0
|
|
20240910,185700,97085660,6870,6870,6870,6870,0
|
|
20240910,185600,97085660,6870,6870,6870,6870,0
|
|
20240910,185500,97085660,6870,6870,6870,6870,0
|
|
20240910,185400,97085660,6870,6870,6870,6870,0
|
|
20240910,185300,97085660,6870,6870,6870,6870,0
|
|
20240910,185200,97085660,6870,6870,6870,6870,0
|
|
20240910,185100,97085660,6870,6870,6870,6870,0
|
|
20240910,185000,97085660,6870,6870,6870,6870,0
|
|
20240910,184900,97085660,6870,6870,6870,6870,0
|
|
20240910,184800,97085660,6870,6870,6870,6870,0
|
|
20240910,184700,97085660,6870,6870,6870,6870,0
|
|
20240910,184600,97085660,6870,6870,6870,6870,0
|
|
20240910,184500,97085660,6870,6870,6870,6870,0
|
|
20240910,184400,97085660,6870,6870,6870,6870,0
|
|
20240910,184300,97085660,6870,6870,6870,6870,0
|
|
20240910,184200,97085660,6870,6870,6870,6870,0
|
|
20240910,184100,97085660,6870,6870,6870,6870,54
|
|
20240910,184000,97085660,6870,6870,6870,6870,0
|
|
20240910,183900,97085660,6870,6870,6870,6870,0
|
|
20240910,183800,97085660,6870,6870,6870,6870,0
|
|
20240910,183700,97085660,6870,6870,6870,6870,0
|
|
20240910,183600,97085660,6870,6870,6870,6870,0
|
|
20240910,183500,97085660,6870,6870,6870,6870,0
|
|
20240910,183400,97085660,6870,6870,6870,6870,0
|
|
20240910,183300,97085660,6870,6870,6870,6870,0
|
|
20240910,183200,97085660,6870,6870,6870,6870,0
|
|
20240910,183100,97085660,6870,6870,6870,6870,0
|
|
20240910,183000,97085660,6870,6870,6870,6870,0
|
|
20240910,182900,97085660,6870,6870,6870,6870,0
|
|
20240910,182800,97085660,6870,6870,6870,6870,0
|
|
20240910,182700,97085660,6870,6870,6870,6870,0
|
|
20240910,182600,97085660,6870,6870,6870,6870,0
|
|
20240910,182500,97085660,6870,6870,6870,6870,0
|
|
20240910,182400,97085660,6870,6870,6870,6870,0
|
|
20240910,182300,97085660,6870,6870,6870,6870,0
|
|
20240910,182200,97085660,6870,6870,6870,6870,0
|
|
20240910,182100,97085660,6870,6870,6870,6870,0
|
|
20240910,182000,97085660,6870,6870,6870,6870,0
|
|
20240910,181900,97085660,6870,6870,6870,6870,0
|
|
20240910,181800,97085660,6870,6870,6870,6870,0
|
|
20240910,181700,97085660,6870,6870,6870,6870,0
|
|
20240910,181600,97085660,6870,6870,6870,6870,0
|
|
20240910,181500,97085660,6870,6870,6870,6870,0
|
|
20240910,181400,97085660,6870,6870,6870,6870,0
|
|
20240910,181300,97085660,6870,6870,6870,6870,0
|
|
20240910,181200,97085660,6870,6870,6870,6870,0
|
|
20240910,181100,97085660,6870,6870,6870,6870,54
|
|
20240910,181000,97085660,6870,6870,6870,6870,0
|
|
20240910,180900,97085660,6870,6870,6870,6870,0
|
|
20240910,180800,97085660,6870,6870,6870,6870,0
|
|
20240910,180700,97085660,6870,6870,6870,6870,0
|
|
20240910,180600,97085660,6870,6870,6870,6870,0
|
|
20240910,180500,97085660,6870,6870,6870,6870,0
|
|
20240910,180400,97085660,6870,6870,6870,6870,0
|
|
20240910,180300,97085660,6870,6870,6870,6870,0
|
|
20240910,180200,97085660,6870,6870,6870,6870,0
|
|
20240910,180100,97085660,6870,6870,6870,6870,0
|
|
20240910,180000,97085660,6870,6870,6870,6870,0
|
|
20240910,175900,97085660,6870,6870,6870,6870,0
|
|
20240910,175800,97085660,6870,6870,6870,6870,0
|
|
20240910,175700,97085660,6870,6870,6870,6870,0
|
|
20240910,175600,97085660,6870,6870,6870,6870,0
|
|
20240910,175500,97085660,6870,6870,6870,6870,0
|
|
20240910,175400,97085660,6870,6870,6870,6870,0
|
|
20240910,175300,97085660,6870,6870,6870,6870,0
|
|
20240910,175200,97085660,6870,6870,6870,6870,0
|
|
20240910,175100,97085660,6870,6870,6870,6870,0
|
|
20240910,175000,97085660,6870,6870,6870,6870,0
|
|
20240910,174900,97085660,6870,6870,6870,6870,0
|
|
20240910,174800,97085660,6870,6870,6870,6870,0
|
|
20240910,174700,97085660,6870,6870,6870,6870,0
|
|
20240910,174600,97085660,6870,6870,6870,6870,0
|
|
20240910,174500,97085660,6870,6870,6870,6870,0
|
|
20240910,174400,97085660,6870,6870,6870,6870,0
|
|
20240910,174300,97085660,6870,6870,6870,6870,0
|
|
20240910,174200,97085660,6870,6870,6870,6870,0
|
|
20240910,174100,97085660,6870,6870,6870,6870,54
|
|
20240910,174000,97085660,6870,6870,6870,6870,0
|
|
20240910,173900,97085660,6870,6870,6870,6870,0
|
|
20240910,173800,97085660,6870,6870,6870,6870,0
|
|
20240910,173700,97085660,6870,6870,6870,6870,0
|
|
20240910,173600,97085660,6870,6870,6870,6870,0
|
|
20240910,173500,97085660,6870,6870,6870,6870,0
|
|
20240910,173400,97085660,6870,6870,6870,6870,0
|
|
20240910,173300,97085660,6870,6870,6870,6870,0
|
|
20240910,173200,97085660,6870,6870,6870,6870,0
|
|
20240910,173100,97085660,6870,6870,6870,6870,0
|
|
20240910,173000,97085660,6870,6870,6870,6870,0
|
|
20240910,172900,97085660,6870,6870,6870,6870,0
|
|
20240910,172800,97085660,6870,6870,6870,6870,0
|
|
20240910,172700,97085660,6870,6870,6870,6870,0
|
|
20240910,172600,97085660,6870,6870,6870,6870,0
|
|
20240910,172500,97085660,6870,6870,6870,6870,0
|
|
20240910,172400,97085660,6870,6870,6870,6870,0
|
|
20240910,172300,97085660,6870,6870,6870,6870,0
|
|
20240910,172200,97085660,6870,6870,6870,6870,0
|
|
20240910,172100,97085660,6870,6870,6870,6870,0
|
|
20240910,172000,97085660,6870,6870,6870,6870,0
|
|
20240910,171900,97085660,6870,6870,6870,6870,0
|
|
20240910,171800,97085660,6870,6870,6870,6870,0
|
|
20240910,171700,97085660,6870,6870,6870,6870,0
|
|
20240910,171600,97085660,6870,6870,6870,6870,0
|
|
20240910,171500,97085660,6870,6870,6870,6870,0
|
|
20240910,171400,97085660,6870,6870,6870,6870,0
|
|
20240910,171300,97085660,6870,6870,6870,6870,0
|
|
20240910,171200,97085660,6870,6870,6870,6870,0
|
|
20240910,171100,97085660,6870,6870,6870,6870,54
|
|
20240910,171000,97085660,6870,6870,6870,6870,0
|
|
20240910,170900,97085660,6870,6870,6870,6870,0
|
|
20240910,170800,97085660,6870,6870,6870,6870,0
|
|
20240910,170700,97085660,6870,6870,6870,6870,0
|
|
20240910,170600,97085660,6870,6870,6870,6870,0
|
|
20240910,170500,97085660,6870,6870,6870,6870,0
|
|
20240910,170400,97085660,6870,6870,6870,6870,0
|
|
20240910,170300,97085660,6870,6870,6870,6870,0
|
|
20240910,170200,97085660,6870,6870,6870,6870,0
|
|
20240910,170100,97085660,6870,6870,6870,6870,0
|
|
20240910,170000,97085660,6870,6870,6870,6870,0
|
|
20240910,165900,97085660,6870,6870,6870,6870,0
|
|
20240910,165800,97085660,6870,6870,6870,6870,0
|
|
20240910,165700,97085660,6870,6870,6870,6870,0
|
|
20240910,165600,97085660,6870,6870,6870,6870,0
|
|
20240910,165500,97085660,6870,6870,6870,6870,0
|
|
20240910,165400,97085660,6870,6870,6870,6870,0
|
|
20240910,165300,97085660,6870,6870,6870,6870,0
|
|
20240910,165200,97085660,6870,6870,6870,6870,0
|
|
20240910,165100,97085660,6870,6870,6870,6870,0
|
|
20240910,165000,97085660,6870,6870,6870,6870,0
|
|
20240910,164900,97085660,6870,6870,6870,6870,0
|
|
20240910,164800,97085660,6870,6870,6870,6870,0
|
|
20240910,164700,97085660,6870,6870,6870,6870,0
|
|
20240910,164600,97085660,6870,6870,6870,6870,0
|
|
20240910,164500,97085660,6870,6870,6870,6870,0
|
|
20240910,164400,97085660,6870,6870,6870,6870,0
|
|
20240910,164300,97085660,6870,6870,6870,6870,0
|
|
20240910,164200,97085660,6870,6870,6870,6870,0
|
|
20240910,164100,97085660,6870,6870,6870,6870,54
|
|
20240910,164000,97085660,6870,6870,6870,6870,0
|
|
20240910,163900,97085660,6870,6870,6870,6870,0
|
|
20240910,163800,97085660,6870,6870,6870,6870,0
|
|
20240910,163700,97085660,6870,6870,6870,6870,0
|
|
20240910,163600,97085660,6870,6870,6870,6870,0
|
|
20240910,163500,97085660,6870,6870,6870,6870,0
|
|
20240910,163400,97085660,6870,6870,6870,6870,0
|
|
20240910,163300,97085660,6870,6870,6870,6870,0
|
|
20240910,163200,97085660,6870,6870,6870,6870,0
|
|
20240910,163100,97085660,6870,6870,6870,6870,0
|
|
20240910,163000,97085660,6870,6870,6870,6870,0
|
|
20240910,162900,97085660,6870,6870,6870,6870,0
|
|
20240910,162800,97085660,6870,6870,6870,6870,0
|
|
20240910,162700,97085660,6870,6870,6870,6870,0
|
|
20240910,162600,97085660,6870,6870,6870,6870,0
|
|
20240910,162500,97085660,6870,6870,6870,6870,0
|
|
20240910,162400,97085660,6870,6870,6870,6870,0
|
|
20240910,162300,97085660,6870,6870,6870,6870,0
|
|
20240910,162200,97085660,6870,6870,6870,6870,0
|
|
20240910,162100,97085660,6870,6870,6870,6870,0
|
|
20240910,162000,97085660,6870,6870,6870,6870,0
|
|
20240910,161900,97085660,6870,6870,6870,6870,0
|
|
20240910,161800,97085660,6870,6870,6870,6870,0
|
|
20240910,161700,97085660,6870,6870,6870,6870,0
|
|
20240910,161600,97085660,6870,6870,6870,6870,0
|
|
20240910,161500,97085660,6870,6870,6870,6870,0
|
|
20240910,161400,97085660,6870,6870,6870,6870,0
|
|
20240910,161300,97085660,6870,6870,6870,6870,0
|
|
20240910,161200,97085660,6870,6870,6870,6870,0
|
|
20240910,161100,97085660,6870,6870,6870,6870,54
|
|
20240910,161000,97085660,6870,6870,6870,6870,0
|
|
20240910,160900,97085660,6870,6870,6870,6870,0
|
|
20240910,160800,97085660,6870,6870,6870,6870,0
|
|
20240910,160700,97085660,6870,6870,6870,6870,0
|
|
20240910,160600,97085660,6870,6870,6870,6870,0
|
|
20240910,160500,97085660,6870,6870,6870,6870,0
|
|
20240910,160400,97085660,6870,6870,6870,6870,0
|
|
20240910,160300,97085660,6870,6870,6870,6870,0
|
|
20240910,160200,97085660,6870,6870,6870,6870,0
|
|
20240910,160100,97085660,6870,6870,6870,6870,0
|
|
20240910,160000,97085660,6870,6870,6870,6870,0
|
|
20240910,155900,97085660,6870,6870,6870,6870,0
|
|
20240910,155800,97085660,6870,6870,6870,6870,0
|
|
20240910,155700,97085660,6870,6870,6870,6870,0
|
|
20240910,155600,97085660,6870,6870,6870,6870,0
|
|
20240910,155500,97085660,6870,6870,6870,6870,0
|
|
20240910,155400,97085660,6870,6870,6870,6870,0
|
|
20240910,155300,97085660,6870,6870,6870,6870,0
|
|
20240910,155200,97085660,6870,6870,6870,6870,0
|
|
20240910,155100,97085660,6870,6870,6870,6870,0
|
|
20240910,155000,97085660,6870,6870,6870,6870,0
|
|
20240910,154900,97085660,6870,6870,6870,6870,0
|
|
20240910,154800,97085660,6870,6870,6870,6870,0
|
|
20240910,154700,97085660,6870,6870,6870,6870,0
|
|
20240910,154600,97085660,6870,6870,6870,6870,0
|
|
20240910,154500,97085660,6870,6870,6870,6870,0
|
|
20240910,154400,97085660,6870,6870,6870,6870,0
|
|
20240910,154300,97085660,6870,6870,6870,6870,0
|
|
20240910,154200,97085660,6870,6870,6870,6870,0
|
|
20240910,154100,97085660,6870,6870,6870,6870,54
|
|
20240910,154000,97085660,6870,6870,6870,6870,0
|
|
20240910,153900,97085660,6870,6870,6870,6870,0
|
|
20240910,153800,97085660,6870,6870,6870,6870,0
|
|
20240910,153700,97085660,6870,6870,6870,6870,0
|
|
20240910,153600,97085660,6870,6870,6870,6870,0
|
|
20240910,153500,97085660,6870,6870,6870,6870,0
|
|
20240910,153400,97085660,6870,6870,6870,6870,0
|
|
20240910,153300,97085660,6870,6870,6870,6870,0
|
|
20240910,153200,97085660,6870,6870,6870,6870,0
|
|
20240910,153100,97085660,6870,6870,6870,6870,0
|
|
20240910,153000,97085660,6870,6870,6870,6870,54
|
|
20240910,152900,96714680,6940,6940,6940,6940,0
|
|
20240910,152800,96714680,6940,6940,6940,6940,0
|
|
20240910,152700,96714680,6940,6940,6940,6940,0
|
|
20240910,152600,96714680,6940,6940,6940,6940,0
|
|
20240910,152500,96714680,6940,6940,6940,6940,0
|
|
20240910,152400,96714680,6940,6940,6940,6940,0
|
|
20240910,152300,96714680,6940,6940,6940,6940,0
|
|
20240910,152200,96714680,6940,6940,6940,6940,0
|
|
20240910,152100,96714680,6940,6940,6940,6940,0
|
|
20240910,152000,96714680,6940,6940,6940,6940,0
|
|
20240910,151900,96714680,6940,6850,6940,6850,100
|
|
20240910,151800,96028350,6840,6840,6840,6840,100
|
|
20240910,151700,95344350,6840,6840,6840,6840,9
|
|
20240910,151600,95282790,6840,6840,6840,6840,0
|
|
20240910,151500,95282790,6840,6840,6840,6840,456
|
|
20240910,151400,92163750,6840,6840,6840,6840,50
|
|
20240910,151300,91821750,6840,6840,6840,6840,0
|
|
20240910,151200,91821750,6840,6840,6840,6840,0
|
|
20240910,151100,91821750,6840,6850,6850,6840,503
|
|
20240910,151000,88376210,6860,6860,6860,6860,0
|
|
20240910,150900,88376210,6860,6860,6860,6850,1217
|
|
20240910,150800,80038280,6860,6860,6860,6860,171
|
|
20240910,150700,78865220,6860,6860,6860,6860,0
|
|
20240910,150600,78865220,6860,6860,6860,6860,0
|
|
20240910,150500,78865220,6860,6860,6860,6860,0
|
|
20240910,150400,78865220,6860,6860,6860,6860,4
|
|
20240910,150300,78837780,6870,6870,6870,6870,0
|
|
20240910,150200,78837780,6870,6870,6870,6870,0
|
|
20240910,150100,78837780,6870,6870,6870,6870,0
|
|
20240910,150000,78837780,6870,6870,6870,6870,0
|
|
20240910,145900,78837780,6870,6870,6870,6870,0
|
|
20240910,145800,78837780,6870,6870,6870,6870,0
|
|
20240910,145700,78837780,6870,6870,6870,6870,0
|
|
20240910,145600,78837780,6870,6870,6870,6870,3
|
|
20240910,145500,78817170,6870,6870,6870,6870,0
|
|
20240910,145400,78817170,6870,6870,6870,6870,0
|
|
20240910,145300,78817170,6870,6870,6870,6870,0
|
|
20240910,145200,78817170,6870,6870,6870,6870,0
|
|
20240910,145100,78817170,6870,6870,6870,6870,0
|
|
20240910,145000,78817170,6870,6870,6870,6870,578
|
|
20240910,144900,74846310,6900,6900,6900,6900,0
|
|
20240910,144800,74846310,6900,6900,6900,6900,0
|
|
20240910,144700,74846310,6900,6900,6900,6900,0
|
|
20240910,144600,74846310,6900,6900,6900,6900,0
|
|
20240910,144500,74846310,6900,6900,6900,6900,0
|
|
20240910,144400,74846310,6900,6900,6900,6900,1
|
|
20240910,144300,74839410,6870,6870,6870,6870,0
|
|
20240910,144200,74839410,6870,6870,6870,6870,0
|
|
20240910,144100,74839410,6870,6870,6870,6870,0
|
|
20240910,144000,74839410,6870,6870,6870,6870,0
|
|
20240910,143900,74839410,6870,6870,6870,6870,1
|
|
20240910,143800,74832540,6860,6860,6860,6860,0
|
|
20240910,143700,74832540,6860,6860,6860,6860,0
|
|
20240910,143600,74832540,6860,6860,6860,6860,0
|
|
20240910,143500,74832540,6860,6860,6860,6860,0
|
|
20240910,143400,74832540,6860,6860,6860,6860,0
|
|
20240910,143300,74832540,6860,6860,6860,6860,0
|
|
20240910,143200,74832540,6860,6860,6860,6860,0
|
|
20240910,143100,74832540,6860,6860,6860,6860,0
|
|
20240910,143000,74832540,6860,6860,6860,6860,0
|
|
20240910,142900,74832540,6860,6860,6860,6860,0
|
|
20240910,142800,74832540,6860,6900,6900,6860,300
|
|
20240910,142700,72770140,6910,6910,6910,6910,17
|
|
20240910,142600,72652670,6920,6920,6920,6920,0
|
|
20240910,142500,72652670,6920,6920,6920,6920,10
|
|
20240910,142400,72583470,6910,6910,6910,6910,3
|
|
20240910,142300,72562740,6900,6900,6900,6900,0
|
|
20240910,142200,72562740,6900,6900,6900,6900,0
|
|
20240910,142100,72562740,6900,6900,6900,6900,76
|
|
20240910,142000,72038340,6900,6890,6900,6890,19
|
|
20240910,141900,71907420,6860,6860,6860,6860,0
|
|
20240910,141800,71907420,6860,6860,6860,6860,0
|
|
20240910,141700,71907420,6860,6860,6860,6860,0
|
|
20240910,141600,71907420,6860,6860,6860,6860,0
|
|
20240910,141500,71907420,6860,6860,6860,6860,389
|
|
20240910,141400,69238880,6850,6850,6850,6850,0
|
|
20240910,141300,69238880,6850,6850,6850,6850,0
|
|
20240910,141200,69238880,6850,6850,6850,6850,41
|
|
20240910,141100,68958030,6890,6890,6890,6890,0
|
|
20240910,141000,68958030,6890,6890,6890,6890,0
|
|
20240910,140900,68958030,6890,6890,6890,6890,0
|
|
20240910,140800,68958030,6890,6890,6890,6890,50
|
|
20240910,140700,68613530,6890,6890,6890,6890,0
|
|
20240910,140600,68613530,6890,6890,6890,6890,0
|
|
20240910,140500,68613530,6890,6890,6890,6890,0
|
|
20240910,140400,68613530,6890,6890,6890,6890,1
|
|
20240910,140300,68606640,6850,6850,6850,6850,0
|
|
20240910,140200,68606640,6850,6850,6850,6850,0
|
|
20240910,140100,68606640,6850,6850,6850,6850,0
|
|
20240910,140000,68606640,6850,6850,6850,6850,0
|
|
20240910,135900,68606640,6850,6850,6850,6850,0
|
|
20240910,135800,68606640,6850,6850,6850,6850,0
|
|
20240910,135700,68606640,6850,6850,6850,6850,0
|
|
20240910,135600,68606640,6850,6850,6850,6850,0
|
|
20240910,135500,68606640,6850,6850,6850,6850,0
|
|
20240910,135400,68606640,6850,6850,6850,6850,0
|
|
20240910,135300,68606640,6850,6850,6850,6850,0
|
|
20240910,135200,68606640,6850,6850,6850,6850,0
|
|
20240910,135100,68606640,6850,6850,6850,6850,0
|
|
20240910,135000,68606640,6850,6850,6850,6850,0
|
|
20240910,134900,68606640,6850,6850,6850,6850,0
|
|
20240910,134800,68606640,6850,6850,6850,6850,0
|
|
20240910,134700,68606640,6850,6850,6850,6850,0
|
|
20240910,134600,68606640,6850,6850,6850,6850,0
|
|
20240910,134500,68606640,6850,6850,6850,6850,0
|
|
20240910,134400,68606640,6850,6850,6850,6850,3
|
|
20240910,134300,68586090,6850,6850,6850,6850,0
|
|
20240910,134200,68586090,6850,6850,6850,6850,728
|
|
20240910,134100,63599290,6830,6830,6830,6830,0
|
|
20240910,134000,63599290,6830,6830,6830,6830,0
|
|
20240910,133900,63599290,6830,6830,6830,6830,0
|
|
20240910,133800,63599290,6830,6830,6830,6830,0
|
|
20240910,133700,63599290,6830,6830,6830,6830,0
|
|
20240910,133600,63599290,6830,6830,6830,6830,0
|
|
20240910,133500,63599290,6830,6830,6830,6830,0
|
|
20240910,133400,63599290,6830,6830,6830,6830,0
|
|
20240910,133300,63599290,6830,6850,6850,6830,277
|
|
20240910,133200,61701860,6860,6860,6860,6860,0
|
|
20240910,133100,61701860,6860,6860,6860,6860,0
|
|
20240910,133000,61701860,6860,6860,6860,6860,0
|
|
20240910,132900,61701860,6860,6860,6860,6860,58
|
|
20240910,132800,61303980,6860,6860,6860,6860,0
|
|
20240910,132700,61303980,6860,6860,6860,6860,0
|
|
20240910,132600,61303980,6860,6860,6860,6860,0
|
|
20240910,132500,61303980,6860,6860,6860,6860,36
|
|
20240910,132400,61057020,6860,6860,6860,6860,0
|
|
20240910,132300,61057020,6860,6860,6860,6860,0
|
|
20240910,132200,61057020,6860,6860,6860,6860,0
|
|
20240910,132100,61057020,6860,6860,6860,6860,0
|
|
20240910,132000,61057020,6860,6860,6860,6860,0
|
|
20240910,131900,61057020,6860,6860,6860,6860,0
|
|
20240910,131800,61057020,6860,6860,6860,6860,0
|
|
20240910,131700,61057020,6860,6860,6860,6860,2
|
|
20240910,131600,61043300,6870,6870,6870,6870,0
|
|
20240910,131500,61043300,6870,6870,6870,6870,0
|
|
20240910,131400,61043300,6870,6870,6870,6870,2
|
|
20240910,131300,61029560,6880,6880,6880,6880,0
|
|
20240910,131200,61029560,6880,6880,6880,6880,0
|
|
20240910,131100,61029560,6880,6880,6880,6880,0
|
|
20240910,131000,61029560,6880,6860,6880,6850,107
|
|
20240910,130900,60296020,6870,6870,6870,6870,0
|
|
20240910,130800,60296020,6870,6870,6870,6870,20
|
|
20240910,130700,60158620,6870,6890,6890,6870,9
|
|
20240910,130600,60096690,6880,6880,6880,6880,0
|
|
20240910,130500,60096690,6880,6880,6880,6880,0
|
|
20240910,130400,60096690,6880,6880,6880,6880,0
|
|
20240910,130300,60096690,6880,6880,6880,6880,0
|
|
20240910,130200,60096690,6880,6880,6880,6880,0
|
|
20240910,130100,60096690,6880,6880,6880,6880,19
|
|
20240910,130000,59965970,6890,6890,6890,6890,0
|
|
20240910,125900,59965970,6890,6890,6890,6890,3
|
|
20240910,125800,59945300,6890,6890,6890,6890,15
|
|
20240910,125700,59841950,6880,6880,6880,6880,0
|
|
20240910,125600,59841950,6880,6880,6880,6880,0
|
|
20240910,125500,59841950,6880,6880,6880,6880,0
|
|
20240910,125400,59841950,6880,6880,6880,6880,0
|
|
20240910,125300,59841950,6880,6880,6880,6880,0
|
|
20240910,125200,59841950,6880,6880,6880,6880,0
|
|
20240910,125100,59841950,6880,6880,6880,6880,0
|
|
20240910,125000,59841950,6880,6880,6880,6880,0
|
|
20240910,124900,59841950,6880,6880,6880,6880,0
|
|
20240910,124800,59841950,6880,6880,6880,6880,0
|
|
20240910,124700,59841950,6880,6880,6880,6880,0
|
|
20240910,124600,59841950,6880,6880,6880,6880,0
|
|
20240910,124500,59841950,6880,6880,6880,6880,0
|
|
20240910,124400,59841950,6880,6880,6880,6880,0
|
|
20240910,124300,59841950,6880,6880,6880,6880,1
|
|
20240910,124200,59835070,6880,6880,6880,6880,0
|
|
20240910,124100,59835070,6880,6880,6880,6880,0
|
|
20240910,124000,59835070,6880,6880,6880,6880,30
|
|
20240910,123900,59628670,6890,6890,6890,6890,1
|
|
20240910,123800,59621780,6880,6880,6880,6880,0
|
|
20240910,123700,59621780,6880,6880,6880,6880,0
|
|
20240910,123600,59621780,6880,6880,6880,6880,0
|
|
20240910,123500,59621780,6880,6880,6880,6880,0
|
|
20240910,123400,59621780,6880,6880,6880,6880,0
|
|
20240910,123300,59621780,6880,6880,6880,6880,0
|
|
20240910,123200,59621780,6880,6880,6880,6880,0
|
|
20240910,123100,59621780,6880,6880,6880,6880,0
|
|
20240910,123000,59621780,6880,6870,6880,6870,2
|
|
20240910,122900,59608030,6870,6870,6870,6870,0
|
|
20240910,122800,59608030,6870,6870,6870,6870,0
|
|
20240910,122700,59608030,6870,6870,6870,6870,0
|
|
20240910,122600,59608030,6870,6870,6870,6870,0
|
|
20240910,122500,59608030,6870,6870,6870,6870,0
|
|
20240910,122400,59608030,6870,6870,6870,6870,0
|
|
20240910,122300,59608030,6870,6870,6870,6870,0
|
|
20240910,122200,59608030,6870,6870,6870,6870,0
|
|
20240910,122100,59608030,6870,6870,6870,6870,0
|
|
20240910,122000,59608030,6870,6870,6870,6870,0
|
|
20240910,121900,59608030,6870,6870,6870,6870,0
|
|
20240910,121800,59608030,6870,6870,6870,6870,0
|
|
20240910,121700,59608030,6870,6870,6870,6870,0
|
|
20240910,121600,59608030,6870,6870,6870,6870,0
|
|
20240910,121500,59608030,6870,6870,6870,6870,0
|
|
20240910,121400,59608030,6870,6870,6870,6870,0
|
|
20240910,121300,59608030,6870,6870,6870,6870,0
|
|
20240910,121200,59608030,6870,6870,6870,6870,0
|
|
20240910,121100,59608030,6870,6870,6870,6870,0
|
|
20240910,121000,59608030,6870,6870,6870,6870,0
|
|
20240910,120900,59608030,6870,6870,6870,6870,0
|
|
20240910,120800,59608030,6870,6870,6870,6870,0
|
|
20240910,120700,59608030,6870,6870,6870,6870,0
|
|
20240910,120600,59608030,6870,6870,6870,6870,0
|
|
20240910,120500,59608030,6870,6870,6870,6870,0
|
|
20240910,120400,59608030,6870,6870,6870,6870,0
|
|
20240910,120300,59608030,6870,6870,6870,6870,0
|
|
20240910,120200,59608030,6870,6870,6870,6870,0
|
|
20240910,120100,59608030,6870,6870,6870,6870,0
|
|
20240910,120000,59608030,6870,6870,6870,6870,0
|
|
20240910,115900,59608030,6870,6870,6870,6870,0
|
|
20240910,115800,59608030,6870,6870,6870,6870,0
|
|
20240910,115700,59608030,6870,6870,6870,6870,0
|
|
20240910,115600,59608030,6870,6870,6870,6870,0
|
|
20240910,115500,59608030,6870,6870,6870,6870,1
|
|
20240910,115400,59601160,6890,6890,6890,6890,85
|
|
20240910,115300,59015510,6890,6890,6890,6890,0
|
|
20240910,115200,59015510,6890,6890,6890,6890,0
|
|
20240910,115100,59015510,6890,6890,6890,6890,0
|
|
20240910,115000,59015510,6890,6890,6890,6890,160
|
|
20240910,114900,57913110,6880,6880,6880,6880,0
|
|
20240910,114800,57913110,6880,6880,6880,6880,0
|
|
20240910,114700,57913110,6880,6880,6880,6880,0
|
|
20240910,114600,57913110,6880,6880,6880,6880,0
|
|
20240910,114500,57913110,6880,6880,6880,6880,0
|
|
20240910,114400,57913110,6880,6880,6880,6880,0
|
|
20240910,114300,57913110,6880,6880,6880,6880,0
|
|
20240910,114200,57913110,6880,6880,6880,6880,0
|
|
20240910,114100,57913110,6880,6880,6880,6880,3
|
|
20240910,114000,57892470,6900,6900,6900,6900,0
|
|
20240910,113900,57892470,6900,6900,6900,6900,0
|
|
20240910,113800,57892470,6900,6900,6900,6900,0
|
|
20240910,113700,57892470,6900,6900,6900,6900,0
|
|
20240910,113600,57892470,6900,6900,6900,6900,0
|
|
20240910,113500,57892470,6900,6900,6900,6900,0
|
|
20240910,113400,57892470,6900,6900,6900,6900,0
|
|
20240910,113300,57892470,6900,6900,6900,6900,0
|
|
20240910,113200,57892470,6900,6900,6900,6900,0
|
|
20240910,113100,57892470,6900,6900,6900,6900,1
|
|
20240910,113000,57885570,6850,6850,6850,6850,0
|
|
20240910,112900,57885570,6850,6850,6850,6850,1
|
|
20240910,112800,57878720,6880,6880,6880,6880,0
|
|
20240910,112700,57878720,6880,6880,6880,6880,199
|
|
20240910,112600,56509600,6900,6900,6900,6900,0
|
|
20240910,112500,56509600,6900,6900,6900,6900,0
|
|
20240910,112400,56509600,6900,6900,6900,6900,0
|
|
20240910,112300,56509600,6900,6900,6900,6900,0
|
|
20240910,112200,56509600,6900,6900,6900,6900,0
|
|
20240910,112100,56509600,6900,6900,6900,6900,0
|
|
20240910,112000,56509600,6900,6900,6900,6900,0
|
|
20240910,111900,56509600,6900,6900,6900,6900,0
|
|
20240910,111800,56509600,6900,6900,6900,6900,0
|
|
20240910,111700,56509600,6900,6900,6900,6900,0
|
|
20240910,111600,56509600,6900,6900,6900,6900,0
|
|
20240910,111500,56509600,6900,6900,6900,6900,0
|
|
20240910,111400,56509600,6900,6900,6900,6900,0
|
|
20240910,111300,56509600,6900,6900,6900,6900,20
|
|
20240910,111200,56371600,6920,6920,6920,6920,0
|
|
20240910,111100,56371600,6920,6920,6920,6920,2
|
|
20240910,111000,56357760,6920,6920,6920,6920,99
|
|
20240910,110900,55672680,6920,6920,6920,6920,1
|
|
20240910,110800,55665760,6920,6920,6920,6920,150
|
|
20240910,110700,54627760,6920,6920,6920,6920,0
|
|
20240910,110600,54627760,6920,6920,6920,6920,1
|
|
20240910,110500,54620840,6880,6880,6880,6880,0
|
|
20240910,110400,54620840,6880,6880,6880,6880,0
|
|
20240910,110300,54620840,6880,6880,6880,6880,0
|
|
20240910,110200,54620840,6880,6880,6880,6880,0
|
|
20240910,110100,54620840,6880,6880,6880,6880,0
|
|
20240910,110000,54620840,6880,6880,6880,6880,0
|
|
20240910,105900,54620840,6880,6880,6880,6880,0
|
|
20240910,105800,54620840,6880,6880,6880,6880,0
|
|
20240910,105700,54620840,6880,6880,6880,6880,0
|
|
20240910,105600,54620840,6880,6880,6880,6880,0
|
|
20240910,105500,54620840,6880,6880,6880,6880,0
|
|
20240910,105400,54620840,6880,6880,6880,6880,0
|
|
20240910,105300,54620840,6880,6880,6880,6880,0
|
|
20240910,105200,54620840,6880,6880,6880,6880,0
|
|
20240910,105100,54620840,6880,6880,6880,6880,0
|
|
20240910,105000,54620840,6880,6880,6880,6880,0
|
|
20240910,104900,54620840,6880,6880,6880,6880,0
|
|
20240910,104800,54620840,6880,6880,6880,6880,0
|
|
20240910,104700,54620840,6880,6880,6880,6880,0
|
|
20240910,104600,54620840,6880,6880,6880,6880,0
|
|
20240910,104500,54620840,6880,6880,6880,6880,0
|
|
20240910,104400,54620840,6880,6880,6880,6880,0
|
|
20240910,104300,54620840,6880,6880,6880,6880,0
|
|
20240910,104200,54620840,6880,6880,6880,6880,0
|
|
20240910,104100,54620840,6880,6880,6880,6880,0
|
|
20240910,104000,54620840,6880,6880,6880,6880,0
|
|
20240910,103900,54620840,6880,6880,6880,6880,0
|
|
20240910,103800,54620840,6880,6880,6880,6880,0
|
|
20240910,103700,54620840,6880,6880,6880,6880,0
|
|
20240910,103600,54620840,6880,6870,6880,6870,329
|
|
20240910,103500,52358070,6870,6870,6870,6870,194
|
|
20240910,103400,51025290,6850,6850,6850,6850,0
|
|
20240910,103300,51025290,6850,6850,6850,6850,0
|
|
20240910,103200,51025290,6850,6850,6850,6850,2
|
|
20240910,103100,51011590,6850,6840,6850,6840,7
|
|
20240910,103000,50963680,6850,6850,6850,6850,261
|
|
20240910,102900,49175830,6870,6870,6870,6870,0
|
|
20240910,102800,49175830,6870,6870,6870,6870,0
|
|
20240910,102700,49175830,6870,6870,6870,6870,0
|
|
20240910,102600,49175830,6870,6870,6870,6870,0
|
|
20240910,102500,49175830,6870,6880,6880,6870,2
|
|
20240910,102400,49162080,6850,6840,6850,6840,243
|
|
20240910,102300,47497930,6830,6830,6830,6830,0
|
|
20240910,102200,47497930,6830,6830,6830,6830,0
|
|
20240910,102100,47497930,6830,6830,6830,6830,0
|
|
20240910,102000,47497930,6830,6830,6830,6830,0
|
|
20240910,101900,47497930,6830,6840,6840,6830,21
|
|
20240910,101800,47354350,6830,6830,6830,6830,33
|
|
20240910,101700,47128960,6830,6810,6830,6790,321
|
|
20240910,101600,44947370,6820,6820,6820,6820,0
|
|
20240910,101500,44947370,6820,6820,6820,6820,1
|
|
20240910,101400,44940550,6790,6790,6790,6790,1
|
|
20240910,101300,44933760,6770,6770,6770,6770,0
|
|
20240910,101200,44933760,6770,6790,6790,6770,303
|
|
20240910,101100,42880950,6780,6800,6800,6780,388
|
|
20240910,101000,40246610,6800,6810,6810,6790,780
|
|
20240910,100900,34945520,6810,6820,6820,6810,369
|
|
20240910,100800,32431470,6830,6830,6850,6820,676
|
|
20240910,100700,27810100,6830,6850,6860,6830,289
|
|
20240910,100600,25829340,6860,6900,6900,6860,224
|
|
20240910,100500,24287970,6900,6920,6920,6900,273
|
|
20240910,100400,22402320,6930,6940,6940,6930,86
|
|
20240910,100300,21806000,6930,6930,6930,6930,100
|
|
20240910,100200,21113000,6940,6940,6940,6940,50
|
|
20240910,100100,20766000,6940,6940,6940,6940,515
|
|
20240910,100000,17191900,6940,6940,6940,6940,212
|
|
20240910,095900,15720620,6940,6940,6950,6940,200
|
|
20240910,095800,14332520,6940,6940,6940,6940,36
|
|
20240910,095700,14082680,6930,6950,6950,6930,152
|
|
20240910,095600,13027770,6950,6980,6980,6950,162
|
|
20240910,095500,11900150,6980,7010,7010,6980,82
|
|
20240910,095400,11327450,7000,7050,7050,7000,201
|
|
20240910,095300,9918630,7070,7070,7070,7070,1
|
|
20240910,095200,9911560,7070,7070,7070,7070,0
|
|
20240910,095100,9911560,7070,7070,7070,7070,0
|
|
20240910,095000,9911560,7070,7070,7070,7070,0
|
|
20240910,094900,9911560,7070,7070,7070,7070,0
|
|
20240910,094800,9911560,7070,7070,7070,7070,0
|
|
20240910,094700,9911560,7070,7070,7070,7070,0
|
|
20240910,094600,9911560,7070,7070,7070,7070,0
|
|
20240910,094500,9911560,7070,7070,7070,7070,31
|
|
20240910,094400,9692390,7070,7070,7070,7070,1
|
|
20240910,094300,9685320,7090,7090,7090,7090,0
|
|
20240910,094200,9685320,7090,7090,7090,7090,0
|
|
20240910,094100,9685320,7090,7090,7090,7090,0
|
|
20240910,094000,9685320,7090,7090,7090,7090,0
|
|
20240910,093900,9685320,7090,7090,7090,7090,1
|
|
20240910,093800,9678230,7050,7050,7050,7050,0
|
|
20240910,093700,9678230,7050,7050,7050,7050,0
|
|
20240910,093600,9678230,7050,7050,7050,7050,0
|
|
20240910,093500,9678230,7050,7050,7050,7050,0
|
|
20240910,093400,9678230,7050,7050,7050,7050,0
|
|
20240910,093300,9678230,7050,7050,7050,7050,1
|
|
20240910,093200,9671180,7030,7050,7050,7030,137
|
|
20240910,093100,8707050,7050,7050,7050,7050,0
|
|
20240910,093000,8707050,7050,7050,7050,7050,5
|
|
20240910,092900,8671800,7070,7070,7070,7060,24
|
|
20240910,092800,8502180,7060,7060,7060,7060,0
|
|
20240910,092700,8502180,7060,7060,7060,7060,0
|
|
20240910,092600,8502180,7060,7060,7060,7060,172
|
|
20240910,092500,7287860,7070,7070,7070,7070,17
|
|
20240910,092400,7167670,7060,7060,7060,7060,0
|
|
20240910,092300,7167670,7060,7060,7060,7060,0
|
|
20240910,092200,7167670,7060,7060,7060,7060,51
|
|
20240910,092100,6807610,7050,7050,7050,7050,0
|
|
20240910,092000,6807610,7050,7050,7050,7050,0
|
|
20240910,091900,6807610,7050,7050,7050,7050,0
|
|
20240910,091800,6807610,7050,7050,7050,7050,274
|
|
20240910,091700,4875910,7030,7030,7030,7030,0
|
|
20240910,091600,4875910,7030,7030,7030,7030,0
|
|
20240910,091500,4875910,7030,7040,7040,7030,280
|
|
20240910,091400,2904960,7050,7050,7050,7050,0
|
|
20240910,091300,2904960,7050,7050,7050,7050,76
|
|
20240910,091200,2369160,7060,7060,7060,7060,0
|
|
20240910,091100,2369160,7060,7060,7060,7060,0
|
|
20240910,091000,2369160,7060,7060,7060,7060,0
|
|
20240910,090900,2369160,7060,7060,7060,7060,0
|
|
20240910,090800,2369160,7060,7060,7060,7060,24
|
|
20240910,090700,2199720,7090,7090,7090,7090,0
|
|
20240910,090600,2199720,7090,7090,7090,7090,3
|
|
20240910,090500,2178450,7050,7050,7050,7050,0
|
|
20240910,090400,2178450,7050,7050,7050,7050,0
|
|
20240910,090300,2178450,7050,7050,7050,7050,0
|
|
20240910,090200,2178450,7050,7050,7050,7050,0
|
|
20240910,090100,2178450,7050,7050,7050,7050,0
|
|
20240910,090000,2178450,7050,7050,7050,7050,309
|