648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,194500,73868570,7080,7080,7080,7080,62
|
|
20240923,194400,73868570,7080,7080,7080,7080,0
|
|
20240923,194300,73868570,7080,7080,7080,7080,0
|
|
20240923,194200,73868570,7080,7080,7080,7080,0
|
|
20240923,194100,73868570,7080,7080,7080,7080,0
|
|
20240923,194000,73868570,7080,7080,7080,7080,0
|
|
20240923,193900,73868570,7080,7080,7080,7080,0
|
|
20240923,193800,73868570,7080,7080,7080,7080,0
|
|
20240923,193700,73868570,7080,7080,7080,7080,0
|
|
20240923,193600,73868570,7080,7080,7080,7080,0
|
|
20240923,193500,73868570,7080,7080,7080,7080,0
|
|
20240923,193400,73868570,7080,7080,7080,7080,0
|
|
20240923,193300,73868570,7080,7080,7080,7080,0
|
|
20240923,193200,73868570,7080,7080,7080,7080,0
|
|
20240923,193100,73868570,7080,7080,7080,7080,0
|
|
20240923,193000,73868570,7080,7080,7080,7080,0
|
|
20240923,192900,73868570,7080,7080,7080,7080,0
|
|
20240923,192800,73868570,7080,7080,7080,7080,0
|
|
20240923,192700,73868570,7080,7080,7080,7080,0
|
|
20240923,192600,73868570,7080,7080,7080,7080,0
|
|
20240923,192500,73868570,7080,7080,7080,7080,0
|
|
20240923,192400,73868570,7080,7080,7080,7080,0
|
|
20240923,192300,73868570,7080,7080,7080,7080,0
|
|
20240923,192200,73868570,7080,7080,7080,7080,0
|
|
20240923,192100,73868570,7080,7080,7080,7080,0
|
|
20240923,192000,73868570,7080,7080,7080,7080,0
|
|
20240923,191900,73868570,7080,7080,7080,7080,0
|
|
20240923,191800,73868570,7080,7080,7080,7080,0
|
|
20240923,191700,73868570,7080,7080,7080,7080,0
|
|
20240923,191600,73868570,7080,7080,7080,7080,0
|
|
20240923,191500,73868570,7080,7080,7080,7080,62
|
|
20240923,191400,73868570,7080,7080,7080,7080,0
|
|
20240923,191300,73868570,7080,7080,7080,7080,0
|
|
20240923,191200,73868570,7080,7080,7080,7080,0
|
|
20240923,191100,73868570,7080,7080,7080,7080,0
|
|
20240923,191000,73868570,7080,7080,7080,7080,0
|
|
20240923,190900,73868570,7080,7080,7080,7080,0
|
|
20240923,190800,73868570,7080,7080,7080,7080,0
|
|
20240923,190700,73868570,7080,7080,7080,7080,0
|
|
20240923,190600,73868570,7080,7080,7080,7080,0
|
|
20240923,190500,73868570,7080,7080,7080,7080,0
|
|
20240923,190400,73868570,7080,7080,7080,7080,0
|
|
20240923,190300,73868570,7080,7080,7080,7080,0
|
|
20240923,190200,73868570,7080,7080,7080,7080,0
|
|
20240923,190100,73868570,7080,7080,7080,7080,0
|
|
20240923,190000,73868570,7080,7080,7080,7080,0
|
|
20240923,185900,73868570,7080,7080,7080,7080,0
|
|
20240923,185800,73868570,7080,7080,7080,7080,0
|
|
20240923,185700,73868570,7080,7080,7080,7080,0
|
|
20240923,185600,73868570,7080,7080,7080,7080,0
|
|
20240923,185500,73868570,7080,7080,7080,7080,0
|
|
20240923,185400,73868570,7080,7080,7080,7080,0
|
|
20240923,185300,73868570,7080,7080,7080,7080,0
|
|
20240923,185200,73868570,7080,7080,7080,7080,0
|
|
20240923,185100,73868570,7080,7080,7080,7080,0
|
|
20240923,185000,73868570,7080,7080,7080,7080,0
|
|
20240923,184900,73868570,7080,7080,7080,7080,0
|
|
20240923,184800,73868570,7080,7080,7080,7080,0
|
|
20240923,184700,73868570,7080,7080,7080,7080,0
|
|
20240923,184600,73868570,7080,7080,7080,7080,0
|
|
20240923,184500,73868570,7080,7080,7080,7080,62
|
|
20240923,184400,73868570,7080,7080,7080,7080,0
|
|
20240923,184300,73868570,7080,7080,7080,7080,0
|
|
20240923,184200,73868570,7080,7080,7080,7080,0
|
|
20240923,184100,73868570,7080,7080,7080,7080,0
|
|
20240923,184000,73868570,7080,7080,7080,7080,0
|
|
20240923,183900,73868570,7080,7080,7080,7080,0
|
|
20240923,183800,73868570,7080,7080,7080,7080,0
|
|
20240923,183700,73868570,7080,7080,7080,7080,0
|
|
20240923,183600,73868570,7080,7080,7080,7080,0
|
|
20240923,183500,73868570,7080,7080,7080,7080,0
|
|
20240923,183400,73868570,7080,7080,7080,7080,0
|
|
20240923,183300,73868570,7080,7080,7080,7080,0
|
|
20240923,183200,73868570,7080,7080,7080,7080,0
|
|
20240923,183100,73868570,7080,7080,7080,7080,0
|
|
20240923,183000,73868570,7080,7080,7080,7080,0
|
|
20240923,182900,73868570,7080,7080,7080,7080,0
|
|
20240923,182800,73868570,7080,7080,7080,7080,0
|
|
20240923,182700,73868570,7080,7080,7080,7080,0
|
|
20240923,182600,73868570,7080,7080,7080,7080,0
|
|
20240923,182500,73868570,7080,7080,7080,7080,0
|
|
20240923,182400,73868570,7080,7080,7080,7080,0
|
|
20240923,182300,73868570,7080,7080,7080,7080,0
|
|
20240923,182200,73868570,7080,7080,7080,7080,0
|
|
20240923,182100,73868570,7080,7080,7080,7080,0
|
|
20240923,182000,73868570,7080,7080,7080,7080,0
|
|
20240923,181900,73868570,7080,7080,7080,7080,0
|
|
20240923,181800,73868570,7080,7080,7080,7080,0
|
|
20240923,181700,73868570,7080,7080,7080,7080,0
|
|
20240923,181600,73868570,7080,7080,7080,7080,0
|
|
20240923,181500,73868570,7080,7080,7080,7080,62
|
|
20240923,181400,73868570,7080,7080,7080,7080,0
|
|
20240923,181300,73868570,7080,7080,7080,7080,0
|
|
20240923,181200,73868570,7080,7080,7080,7080,0
|
|
20240923,181100,73868570,7080,7080,7080,7080,0
|
|
20240923,181000,73868570,7080,7080,7080,7080,0
|
|
20240923,180900,73868570,7080,7080,7080,7080,0
|
|
20240923,180800,73868570,7080,7080,7080,7080,0
|
|
20240923,180700,73868570,7080,7080,7080,7080,0
|
|
20240923,180600,73868570,7080,7080,7080,7080,0
|
|
20240923,180500,73868570,7080,7080,7080,7080,0
|
|
20240923,180400,73868570,7080,7080,7080,7080,0
|
|
20240923,180300,73868570,7080,7080,7080,7080,0
|
|
20240923,180200,73868570,7080,7080,7080,7080,0
|
|
20240923,180100,73868570,7080,7080,7080,7080,0
|
|
20240923,180000,73868570,7080,7080,7080,7080,0
|
|
20240923,175900,73868570,7080,7080,7080,7080,0
|
|
20240923,175800,73868570,7080,7080,7080,7080,0
|
|
20240923,175700,73868570,7080,7080,7080,7080,0
|
|
20240923,175600,73868570,7080,7080,7080,7080,0
|
|
20240923,175500,73868570,7080,7080,7080,7080,0
|
|
20240923,175400,73868570,7080,7080,7080,7080,0
|
|
20240923,175300,73868570,7080,7080,7080,7080,0
|
|
20240923,175200,73868570,7080,7080,7080,7080,0
|
|
20240923,175100,73868570,7080,7080,7080,7080,0
|
|
20240923,175000,73868570,7080,7080,7080,7080,0
|
|
20240923,174900,73868570,7080,7080,7080,7080,0
|
|
20240923,174800,73868570,7080,7080,7080,7080,0
|
|
20240923,174700,73868570,7080,7080,7080,7080,0
|
|
20240923,174600,73868570,7080,7080,7080,7080,0
|
|
20240923,174500,73868570,7080,7080,7080,7080,62
|
|
20240923,174400,73868570,7080,7080,7080,7080,0
|
|
20240923,174300,73868570,7080,7080,7080,7080,0
|
|
20240923,174200,73868570,7080,7080,7080,7080,0
|
|
20240923,174100,73868570,7080,7080,7080,7080,0
|
|
20240923,174000,73868570,7080,7080,7080,7080,0
|
|
20240923,173900,73868570,7080,7080,7080,7080,0
|
|
20240923,173800,73868570,7080,7080,7080,7080,0
|
|
20240923,173700,73868570,7080,7080,7080,7080,0
|
|
20240923,173600,73868570,7080,7080,7080,7080,0
|
|
20240923,173500,73868570,7080,7080,7080,7080,0
|
|
20240923,173400,73868570,7080,7080,7080,7080,0
|
|
20240923,173300,73868570,7080,7080,7080,7080,0
|
|
20240923,173200,73868570,7080,7080,7080,7080,0
|
|
20240923,173100,73868570,7080,7080,7080,7080,0
|
|
20240923,173000,73868570,7080,7080,7080,7080,0
|
|
20240923,172900,73868570,7080,7080,7080,7080,0
|
|
20240923,172800,73868570,7080,7080,7080,7080,0
|
|
20240923,172700,73868570,7080,7080,7080,7080,0
|
|
20240923,172600,73868570,7080,7080,7080,7080,0
|
|
20240923,172500,73868570,7080,7080,7080,7080,0
|
|
20240923,172400,73868570,7080,7080,7080,7080,0
|
|
20240923,172300,73868570,7080,7080,7080,7080,0
|
|
20240923,172200,73868570,7080,7080,7080,7080,0
|
|
20240923,172100,73868570,7080,7080,7080,7080,0
|
|
20240923,172000,73868570,7080,7080,7080,7080,0
|
|
20240923,171900,73868570,7080,7080,7080,7080,0
|
|
20240923,171800,73868570,7080,7080,7080,7080,0
|
|
20240923,171700,73868570,7080,7080,7080,7080,0
|
|
20240923,171600,73868570,7080,7080,7080,7080,0
|
|
20240923,171500,73868570,7080,7080,7080,7080,62
|
|
20240923,171400,73868570,7080,7080,7080,7080,0
|
|
20240923,171300,73868570,7080,7080,7080,7080,0
|
|
20240923,171200,73868570,7080,7080,7080,7080,0
|
|
20240923,171100,73868570,7080,7080,7080,7080,0
|
|
20240923,171000,73868570,7080,7080,7080,7080,0
|
|
20240923,170900,73868570,7080,7080,7080,7080,0
|
|
20240923,170800,73868570,7080,7080,7080,7080,0
|
|
20240923,170700,73868570,7080,7080,7080,7080,0
|
|
20240923,170600,73868570,7080,7080,7080,7080,0
|
|
20240923,170500,73868570,7080,7080,7080,7080,0
|
|
20240923,170400,73868570,7080,7080,7080,7080,0
|
|
20240923,170300,73868570,7080,7080,7080,7080,0
|
|
20240923,170200,73868570,7080,7080,7080,7080,0
|
|
20240923,170100,73868570,7080,7080,7080,7080,0
|
|
20240923,170000,73868570,7080,7080,7080,7080,0
|
|
20240923,165900,73868570,7080,7080,7080,7080,0
|
|
20240923,165800,73868570,7080,7080,7080,7080,0
|
|
20240923,165700,73868570,7080,7080,7080,7080,0
|
|
20240923,165600,73868570,7080,7080,7080,7080,0
|
|
20240923,165500,73868570,7080,7080,7080,7080,0
|
|
20240923,165400,73868570,7080,7080,7080,7080,0
|
|
20240923,165300,73868570,7080,7080,7080,7080,0
|
|
20240923,165200,73868570,7080,7080,7080,7080,0
|
|
20240923,165100,73868570,7080,7080,7080,7080,0
|
|
20240923,165000,73868570,7080,7080,7080,7080,0
|
|
20240923,164900,73868570,7080,7080,7080,7080,0
|
|
20240923,164800,73868570,7080,7080,7080,7080,0
|
|
20240923,164700,73868570,7080,7080,7080,7080,0
|
|
20240923,164600,73868570,7080,7080,7080,7080,0
|
|
20240923,164500,73868570,7080,7080,7080,7080,62
|
|
20240923,164400,73868570,7080,7080,7080,7080,0
|
|
20240923,164300,73868570,7080,7080,7080,7080,0
|
|
20240923,164200,73868570,7080,7080,7080,7080,0
|
|
20240923,164100,73868570,7080,7080,7080,7080,0
|
|
20240923,164000,73868570,7080,7080,7080,7080,0
|
|
20240923,163900,73868570,7080,7080,7080,7080,0
|
|
20240923,163800,73868570,7080,7080,7080,7080,0
|
|
20240923,163700,73868570,7080,7080,7080,7080,0
|
|
20240923,163600,73868570,7080,7080,7080,7080,0
|
|
20240923,163500,73868570,7080,7080,7080,7080,0
|
|
20240923,163400,73868570,7080,7080,7080,7080,0
|
|
20240923,163300,73868570,7080,7080,7080,7080,0
|
|
20240923,163200,73868570,7080,7080,7080,7080,0
|
|
20240923,163100,73868570,7080,7080,7080,7080,0
|
|
20240923,163000,73868570,7080,7080,7080,7080,0
|
|
20240923,162900,73868570,7080,7080,7080,7080,0
|
|
20240923,162800,73868570,7080,7080,7080,7080,0
|
|
20240923,162700,73868570,7080,7080,7080,7080,0
|
|
20240923,162600,73868570,7080,7080,7080,7080,0
|
|
20240923,162500,73868570,7080,7080,7080,7080,0
|
|
20240923,162400,73868570,7080,7080,7080,7080,0
|
|
20240923,162300,73868570,7080,7080,7080,7080,0
|
|
20240923,162200,73868570,7080,7080,7080,7080,0
|
|
20240923,162100,73868570,7080,7080,7080,7080,0
|
|
20240923,162000,73868570,7080,7080,7080,7080,0
|
|
20240923,161900,73868570,7080,7080,7080,7080,0
|
|
20240923,161800,73868570,7080,7080,7080,7080,0
|
|
20240923,161700,73868570,7080,7080,7080,7080,0
|
|
20240923,161600,73868570,7080,7080,7080,7080,0
|
|
20240923,161500,73868570,7080,7080,7080,7080,62
|
|
20240923,161400,73868570,7080,7080,7080,7080,0
|
|
20240923,161300,73868570,7080,7080,7080,7080,0
|
|
20240923,161200,73868570,7080,7080,7080,7080,0
|
|
20240923,161100,73868570,7080,7080,7080,7080,0
|
|
20240923,161000,73868570,7080,7080,7080,7080,0
|
|
20240923,160900,73868570,7080,7080,7080,7080,0
|
|
20240923,160800,73868570,7080,7080,7080,7080,0
|
|
20240923,160700,73868570,7080,7080,7080,7080,0
|
|
20240923,160600,73868570,7080,7080,7080,7080,0
|
|
20240923,160500,73868570,7080,7080,7080,7080,0
|
|
20240923,160400,73868570,7080,7080,7080,7080,0
|
|
20240923,160300,73868570,7080,7080,7080,7080,0
|
|
20240923,160200,73868570,7080,7080,7080,7080,0
|
|
20240923,160100,73868570,7080,7080,7080,7080,0
|
|
20240923,160000,73868570,7080,7080,7080,7080,0
|
|
20240923,155900,73868570,7080,7080,7080,7080,0
|
|
20240923,155800,73868570,7080,7080,7080,7080,0
|
|
20240923,155700,73868570,7080,7080,7080,7080,0
|
|
20240923,155600,73868570,7080,7080,7080,7080,0
|
|
20240923,155500,73868570,7080,7080,7080,7080,0
|
|
20240923,155400,73868570,7080,7080,7080,7080,0
|
|
20240923,155300,73868570,7080,7080,7080,7080,0
|
|
20240923,155200,73868570,7080,7080,7080,7080,0
|
|
20240923,155100,73868570,7080,7080,7080,7080,0
|
|
20240923,155000,73868570,7080,7080,7080,7080,0
|
|
20240923,154900,73868570,7080,7080,7080,7080,0
|
|
20240923,154800,73868570,7080,7080,7080,7080,0
|
|
20240923,154700,73868570,7080,7080,7080,7080,0
|
|
20240923,154600,73868570,7080,7080,7080,7080,0
|
|
20240923,154500,73868570,7080,7080,7080,7080,62
|
|
20240923,154400,73868570,7080,7080,7080,7080,0
|
|
20240923,154300,73868570,7080,7080,7080,7080,0
|
|
20240923,154200,73868570,7080,7080,7080,7080,0
|
|
20240923,154100,73868570,7080,7080,7080,7080,0
|
|
20240923,154000,73868570,7080,7080,7080,7080,0
|
|
20240923,153900,73868570,7080,7080,7080,7080,0
|
|
20240923,153800,73868570,7080,7080,7080,7080,0
|
|
20240923,153700,73868570,7080,7080,7080,7080,0
|
|
20240923,153600,73868570,7080,7080,7080,7080,0
|
|
20240923,153500,73868570,7080,7080,7080,7080,0
|
|
20240923,153400,73868570,7080,7080,7080,7080,0
|
|
20240923,153300,73868570,7080,7080,7080,7080,0
|
|
20240923,153200,73868570,7080,7080,7080,7080,0
|
|
20240923,153100,73868570,7080,7080,7080,7080,0
|
|
20240923,153000,73868570,7080,7080,7080,7080,62
|
|
20240923,152900,73429610,7080,7080,7080,7080,0
|
|
20240923,152800,73429610,7080,7080,7080,7080,0
|
|
20240923,152700,73429610,7080,7080,7080,7080,0
|
|
20240923,152600,73429610,7080,7080,7080,7080,0
|
|
20240923,152500,73429610,7080,7080,7080,7080,0
|
|
20240923,152400,73429610,7080,7080,7080,7080,0
|
|
20240923,152300,73429610,7080,7080,7080,7080,0
|
|
20240923,152200,73429610,7080,7080,7080,7080,0
|
|
20240923,152100,73429610,7080,7080,7080,7080,0
|
|
20240923,152000,73429610,7080,7080,7080,7080,0
|
|
20240923,151900,73429610,7080,7080,7080,7080,87
|
|
20240923,151800,72813650,7090,7090,7090,7090,0
|
|
20240923,151700,72813650,7090,7090,7090,7090,0
|
|
20240923,151600,72813650,7090,7090,7090,7090,232
|
|
20240923,151500,71168770,7090,7090,7090,7090,0
|
|
20240923,151400,71168770,7090,7090,7090,7090,0
|
|
20240923,151300,71168770,7090,7090,7090,7090,0
|
|
20240923,151200,71168770,7090,7080,7090,7080,4
|
|
20240923,151100,71140430,7050,7050,7050,7050,494
|
|
20240923,151000,67657730,7080,7050,7080,7050,256
|
|
20240923,150900,65851730,7050,7050,7050,7050,0
|
|
20240923,150800,65851730,7050,7050,7050,7050,1
|
|
20240923,150700,65844680,7050,7050,7050,7050,0
|
|
20240923,150600,65844680,7050,7050,7050,7050,0
|
|
20240923,150500,65844680,7050,7050,7050,7050,1
|
|
20240923,150400,65837630,7080,7080,7080,7080,0
|
|
20240923,150300,65837630,7080,7080,7080,7080,0
|
|
20240923,150200,65837630,7080,7080,7080,7080,0
|
|
20240923,150100,65837630,7080,7080,7080,7080,35
|
|
20240923,150000,65589830,7050,7050,7050,7050,0
|
|
20240923,145900,65589830,7050,7050,7050,7050,0
|
|
20240923,145800,65589830,7050,7050,7050,7050,0
|
|
20240923,145700,65589830,7050,7050,7050,7050,0
|
|
20240923,145600,65589830,7050,7050,7050,7050,0
|
|
20240923,145500,65589830,7050,7050,7050,7050,0
|
|
20240923,145400,65589830,7050,7050,7050,7050,0
|
|
20240923,145300,65589830,7050,7050,7050,7050,0
|
|
20240923,145200,65589830,7050,7050,7050,7050,0
|
|
20240923,145100,65589830,7050,7050,7050,7050,0
|
|
20240923,145000,65589830,7050,7050,7050,7050,0
|
|
20240923,144900,65589830,7050,7030,7100,7030,5220
|
|
20240923,144800,28782140,7020,7020,7020,7020,0
|
|
20240923,144700,28782140,7020,7020,7020,7020,1
|
|
20240923,144600,28775120,7040,7040,7040,7040,0
|
|
20240923,144500,28775120,7040,7040,7040,7040,0
|
|
20240923,144400,28775120,7040,7040,7040,7040,0
|
|
20240923,144300,28775120,7040,7040,7040,7040,0
|
|
20240923,144200,28775120,7040,7040,7040,7040,0
|
|
20240923,144100,28775120,7040,7040,7040,7040,0
|
|
20240923,144000,28775120,7040,7040,7040,7040,0
|
|
20240923,143900,28775120,7040,7040,7040,7040,1
|
|
20240923,143800,28768080,7040,7040,7040,7040,0
|
|
20240923,143700,28768080,7040,7040,7040,7040,1
|
|
20240923,143600,28761040,7020,7020,7020,7020,28
|
|
20240923,143500,28564480,7040,7040,7040,7040,0
|
|
20240923,143400,28564480,7040,7040,7040,7040,0
|
|
20240923,143300,28564480,7040,7040,7040,7040,0
|
|
20240923,143200,28564480,7040,7040,7040,7040,0
|
|
20240923,143100,28564480,7040,7040,7040,7040,0
|
|
20240923,143000,28564480,7040,7040,7040,7040,0
|
|
20240923,142900,28564480,7040,7040,7040,7040,0
|
|
20240923,142800,28564480,7040,7040,7040,7040,0
|
|
20240923,142700,28564480,7040,7040,7040,7040,0
|
|
20240923,142600,28564480,7040,7040,7040,7040,0
|
|
20240923,142500,28564480,7040,7040,7040,7040,0
|
|
20240923,142400,28564480,7040,7040,7040,7040,0
|
|
20240923,142300,28564480,7040,7040,7040,7040,0
|
|
20240923,142200,28564480,7040,7040,7040,7040,0
|
|
20240923,142100,28564480,7040,7040,7040,7040,0
|
|
20240923,142000,28564480,7040,7040,7040,7040,47
|
|
20240923,141900,28233600,7040,7040,7040,7040,6
|
|
20240923,141800,28191360,7040,7040,7040,7040,0
|
|
20240923,141700,28191360,7040,7040,7040,7040,0
|
|
20240923,141600,28191360,7040,7040,7040,7040,0
|
|
20240923,141500,28191360,7040,7040,7040,7040,0
|
|
20240923,141400,28191360,7040,7040,7040,7040,0
|
|
20240923,141300,28191360,7040,7040,7040,7040,0
|
|
20240923,141200,28191360,7040,7040,7040,7040,0
|
|
20240923,141100,28191360,7040,7040,7040,7040,0
|
|
20240923,141000,28191360,7040,7040,7040,7040,0
|
|
20240923,140900,28191360,7040,7040,7040,7040,0
|
|
20240923,140800,28191360,7040,7040,7040,7040,0
|
|
20240923,140700,28191360,7040,7040,7040,7040,17
|
|
20240923,140600,28071680,7040,7040,7040,7040,0
|
|
20240923,140500,28071680,7040,7040,7040,7040,0
|
|
20240923,140400,28071680,7040,7040,7040,7040,0
|
|
20240923,140300,28071680,7040,7040,7040,7040,0
|
|
20240923,140200,28071680,7040,7040,7040,7040,0
|
|
20240923,140100,28071680,7040,7040,7040,7040,0
|
|
20240923,140000,28071680,7040,7040,7040,7040,0
|
|
20240923,135900,28071680,7040,7040,7040,7040,0
|
|
20240923,135800,28071680,7040,7040,7040,7040,0
|
|
20240923,135700,28071680,7040,7040,7040,7040,0
|
|
20240923,135600,28071680,7040,7040,7040,7040,0
|
|
20240923,135500,28071680,7040,7040,7040,7040,0
|
|
20240923,135400,28071680,7040,7030,7040,7030,159
|
|
20240923,135300,26953490,7020,7020,7020,7020,1
|
|
20240923,135200,26946470,7020,7020,7020,7020,0
|
|
20240923,135100,26946470,7020,7020,7020,7020,0
|
|
20240923,135000,26946470,7020,7010,7020,7010,190
|
|
20240923,134900,25613670,7010,7010,7010,7010,0
|
|
20240923,134800,25613670,7010,7010,7010,7010,0
|
|
20240923,134700,25613670,7010,7010,7010,7010,0
|
|
20240923,134600,25613670,7010,7010,7010,7010,0
|
|
20240923,134500,25613670,7010,7010,7010,7010,0
|
|
20240923,134400,25613670,7010,7010,7010,7010,0
|
|
20240923,134300,25613670,7010,7010,7010,7010,1
|
|
20240923,134200,25606660,7010,7010,7010,7010,0
|
|
20240923,134100,25606660,7010,7010,7010,7010,0
|
|
20240923,134000,25606660,7010,7010,7010,7010,0
|
|
20240923,133900,25606660,7010,7010,7010,7010,0
|
|
20240923,133800,25606660,7010,7010,7010,7010,0
|
|
20240923,133700,25606660,7010,7010,7010,7010,12
|
|
20240923,133600,25522540,7010,7010,7010,7010,0
|
|
20240923,133500,25522540,7010,7010,7010,7010,0
|
|
20240923,133400,25522540,7010,7000,7010,7000,15
|
|
20240923,133300,25417410,6990,6990,6990,6990,0
|
|
20240923,133200,25417410,6990,6990,6990,6990,0
|
|
20240923,133100,25417410,6990,6990,6990,6990,0
|
|
20240923,133000,25417410,6990,6990,6990,6990,0
|
|
20240923,132900,25417410,6990,6990,6990,6990,0
|
|
20240923,132800,25417410,6990,6990,6990,6990,55
|
|
20240923,132700,25032960,6990,6990,6990,6990,0
|
|
20240923,132600,25032960,6990,6990,6990,6990,0
|
|
20240923,132500,25032960,6990,6990,6990,6990,12
|
|
20240923,132400,24949080,6990,6990,6990,6990,1
|
|
20240923,132300,24942090,6990,6990,6990,6990,0
|
|
20240923,132200,24942090,6990,6990,6990,6990,0
|
|
20240923,132100,24942090,6990,6990,6990,6990,0
|
|
20240923,132000,24942090,6990,6990,6990,6990,0
|
|
20240923,131900,24942090,6990,6990,6990,6990,0
|
|
20240923,131800,24942090,6990,6990,6990,6990,0
|
|
20240923,131700,24942090,6990,6990,6990,6990,0
|
|
20240923,131600,24942090,6990,6990,6990,6990,0
|
|
20240923,131500,24942090,6990,6990,6990,6990,0
|
|
20240923,131400,24942090,6990,6990,6990,6990,0
|
|
20240923,131300,24942090,6990,6990,6990,6990,0
|
|
20240923,131200,24942090,6990,6990,6990,6990,0
|
|
20240923,131100,24942090,6990,6990,6990,6990,0
|
|
20240923,131000,24942090,6990,6990,6990,6990,0
|
|
20240923,130900,24942090,6990,6990,6990,6990,0
|
|
20240923,130800,24942090,6990,6990,6990,6990,0
|
|
20240923,130700,24942090,6990,6990,6990,6990,0
|
|
20240923,130600,24942090,6990,6990,6990,6990,0
|
|
20240923,130500,24942090,6990,6990,6990,6990,0
|
|
20240923,130400,24942090,6990,6990,6990,6990,0
|
|
20240923,130300,24942090,6990,6990,6990,6990,0
|
|
20240923,130200,24942090,6990,6990,6990,6990,0
|
|
20240923,130100,24942090,6990,6990,6990,6990,0
|
|
20240923,130000,24942090,6990,6990,6990,6990,0
|
|
20240923,125900,24942090,6990,6990,6990,6990,0
|
|
20240923,125800,24942090,6990,6990,6990,6990,0
|
|
20240923,125700,24942090,6990,6990,6990,6990,0
|
|
20240923,125600,24942090,6990,6990,6990,6990,0
|
|
20240923,125500,24942090,6990,6990,6990,6990,0
|
|
20240923,125400,24942090,6990,6990,6990,6990,0
|
|
20240923,125300,24942090,6990,6990,6990,6990,17
|
|
20240923,125200,24823260,6990,6990,6990,6990,0
|
|
20240923,125100,24823260,6990,6990,6990,6990,0
|
|
20240923,125000,24823260,6990,6990,6990,6990,0
|
|
20240923,124900,24823260,6990,6990,6990,6990,0
|
|
20240923,124800,24823260,6990,6990,6990,6990,0
|
|
20240923,124700,24823260,6990,6990,6990,6990,0
|
|
20240923,124600,24823260,6990,6990,6990,6990,0
|
|
20240923,124500,24823260,6990,6990,6990,6990,0
|
|
20240923,124400,24823260,6990,6990,6990,6990,0
|
|
20240923,124300,24823260,6990,6990,6990,6990,0
|
|
20240923,124200,24823260,6990,6990,6990,6990,0
|
|
20240923,124100,24823260,6990,6990,6990,6990,0
|
|
20240923,124000,24823260,6990,6990,6990,6990,0
|
|
20240923,123900,24823260,6990,6990,6990,6990,0
|
|
20240923,123800,24823260,6990,6990,6990,6990,0
|
|
20240923,123700,24823260,6990,6990,6990,6990,0
|
|
20240923,123600,24823260,6990,6990,6990,6990,0
|
|
20240923,123500,24823260,6990,6990,6990,6990,0
|
|
20240923,123400,24823260,6990,6990,6990,6990,0
|
|
20240923,123300,24823260,6990,6990,6990,6990,39
|
|
20240923,123200,24550650,6990,6990,6990,6990,0
|
|
20240923,123100,24550650,6990,6990,6990,6990,0
|
|
20240923,123000,24550650,6990,6990,6990,6990,0
|
|
20240923,122900,24550650,6990,6990,6990,6990,0
|
|
20240923,122800,24550650,6990,6990,6990,6990,0
|
|
20240923,122700,24550650,6990,6990,6990,6990,0
|
|
20240923,122600,24550650,6990,6990,6990,6990,0
|
|
20240923,122500,24550650,6990,6990,6990,6990,0
|
|
20240923,122400,24550650,6990,6990,6990,6990,0
|
|
20240923,122300,24550650,6990,6990,6990,6990,0
|
|
20240923,122200,24550650,6990,6990,6990,6990,0
|
|
20240923,122100,24550650,6990,6990,6990,6990,0
|
|
20240923,122000,24550650,6990,6990,6990,6990,0
|
|
20240923,121900,24550650,6990,6990,6990,6990,0
|
|
20240923,121800,24550650,6990,6990,6990,6990,15
|
|
20240923,121700,24445800,6990,6990,6990,6990,0
|
|
20240923,121600,24445800,6990,6990,6990,6990,0
|
|
20240923,121500,24445800,6990,6990,6990,6990,0
|
|
20240923,121400,24445800,6990,6990,6990,6990,0
|
|
20240923,121300,24445800,6990,6990,6990,6990,0
|
|
20240923,121200,24445800,6990,6990,6990,6990,0
|
|
20240923,121100,24445800,6990,6990,6990,6990,0
|
|
20240923,121000,24445800,6990,6990,6990,6990,0
|
|
20240923,120900,24445800,6990,6990,6990,6990,0
|
|
20240923,120800,24445800,6990,6990,6990,6990,0
|
|
20240923,120700,24445800,6990,6990,6990,6990,0
|
|
20240923,120600,24445800,6990,6990,6990,6990,0
|
|
20240923,120500,24445800,6990,6990,6990,6990,0
|
|
20240923,120400,24445800,6990,6990,6990,6990,0
|
|
20240923,120300,24445800,6990,6990,6990,6990,0
|
|
20240923,120200,24445800,6990,6990,6990,6990,0
|
|
20240923,120100,24445800,6990,6990,6990,6990,0
|
|
20240923,120000,24445800,6990,6990,6990,6990,364
|
|
20240923,115900,21901440,6990,6990,6990,6990,0
|
|
20240923,115800,21901440,6990,6990,6990,6990,0
|
|
20240923,115700,21901440,6990,6990,6990,6990,0
|
|
20240923,115600,21901440,6990,6990,6990,6990,0
|
|
20240923,115500,21901440,6990,6950,6990,6950,2
|
|
20240923,115400,21887500,6990,6990,6990,6990,0
|
|
20240923,115300,21887500,6990,6990,6990,6990,0
|
|
20240923,115200,21887500,6990,6990,6990,6990,0
|
|
20240923,115100,21887500,6990,6990,6990,6990,0
|
|
20240923,115000,21887500,6990,6990,6990,6990,0
|
|
20240923,114900,21887500,6990,6990,6990,6990,0
|
|
20240923,114800,21887500,6990,6990,6990,6990,0
|
|
20240923,114700,21887500,6990,6990,6990,6990,0
|
|
20240923,114600,21887500,6990,6990,6990,6990,0
|
|
20240923,114500,21887500,6990,6990,6990,6990,0
|
|
20240923,114400,21887500,6990,6990,6990,6990,0
|
|
20240923,114300,21887500,6990,6990,6990,6990,0
|
|
20240923,114200,21887500,6990,6990,6990,6990,0
|
|
20240923,114100,21887500,6990,6990,6990,6990,0
|
|
20240923,114000,21887500,6990,6990,6990,6990,0
|
|
20240923,113900,21887500,6990,6990,6990,6990,0
|
|
20240923,113800,21887500,6990,6990,6990,6990,0
|
|
20240923,113700,21887500,6990,6990,6990,6990,0
|
|
20240923,113600,21887500,6990,6990,6990,6990,0
|
|
20240923,113500,21887500,6990,6990,6990,6990,0
|
|
20240923,113400,21887500,6990,6990,6990,6990,0
|
|
20240923,113300,21887500,6990,6990,6990,6990,0
|
|
20240923,113200,21887500,6990,6990,6990,6990,0
|
|
20240923,113100,21887500,6990,6990,6990,6990,0
|
|
20240923,113000,21887500,6990,6990,6990,6990,0
|
|
20240923,112900,21887500,6990,6990,6990,6990,0
|
|
20240923,112800,21887500,6990,6990,6990,6990,0
|
|
20240923,112700,21887500,6990,6990,6990,6990,0
|
|
20240923,112600,21887500,6990,6990,6990,6990,0
|
|
20240923,112500,21887500,6990,6990,6990,6990,0
|
|
20240923,112400,21887500,6990,6990,6990,6990,0
|
|
20240923,112300,21887500,6990,6990,6990,6990,0
|
|
20240923,112200,21887500,6990,6990,6990,6990,0
|
|
20240923,112100,21887500,6990,6990,6990,6990,0
|
|
20240923,112000,21887500,6990,6990,6990,6990,0
|
|
20240923,111900,21887500,6990,6990,6990,6990,0
|
|
20240923,111800,21887500,6990,6990,6990,6990,0
|
|
20240923,111700,21887500,6990,6990,6990,6990,0
|
|
20240923,111600,21887500,6990,6990,6990,6990,1
|
|
20240923,111500,21880510,6990,6990,6990,6990,0
|
|
20240923,111400,21880510,6990,6990,6990,6990,0
|
|
20240923,111300,21880510,6990,6990,6990,6990,0
|
|
20240923,111200,21880510,6990,6990,6990,6990,0
|
|
20240923,111100,21880510,6990,6990,6990,6990,0
|
|
20240923,111000,21880510,6990,6990,6990,6990,2
|
|
20240923,110900,21866530,6940,6940,6940,6940,0
|
|
20240923,110800,21866530,6940,6940,6940,6940,0
|
|
20240923,110700,21866530,6940,6940,6940,6940,50
|
|
20240923,110600,21519530,6940,6940,6940,6940,0
|
|
20240923,110500,21519530,6940,6940,6940,6940,94
|
|
20240923,110400,20867170,6990,6990,6990,6990,1
|
|
20240923,110300,20860180,6950,6950,6950,6950,0
|
|
20240923,110200,20860180,6950,6950,6950,6950,10
|
|
20240923,110100,20790680,6940,6990,6990,6940,315
|
|
20240923,110000,18604250,7000,7000,7000,7000,0
|
|
20240923,105900,18604250,7000,7000,7000,7000,0
|
|
20240923,105800,18604250,7000,7000,7000,7000,0
|
|
20240923,105700,18604250,7000,7000,7000,7000,0
|
|
20240923,105600,18604250,7000,7000,7000,7000,1
|
|
20240923,105500,18597250,6940,6950,6950,6940,421
|
|
20240923,105400,15675270,6950,6960,6960,6950,187
|
|
20240923,105300,14375570,6960,7000,7000,6960,208
|
|
20240923,105200,12927850,6970,6970,6970,6970,0
|
|
20240923,105100,12927850,6970,6970,6970,6970,230
|
|
20240923,105000,11324750,6990,6990,6990,6990,0
|
|
20240923,104900,11324750,6990,6990,6990,6990,0
|
|
20240923,104800,11324750,6990,6990,6990,6990,0
|
|
20240923,104700,11324750,6990,6990,6990,6990,0
|
|
20240923,104600,11324750,6990,6990,6990,6990,0
|
|
20240923,104500,11324750,6990,6990,6990,6990,0
|
|
20240923,104400,11324750,6990,6990,6990,6990,0
|
|
20240923,104300,11324750,6990,6990,6990,6990,0
|
|
20240923,104200,11324750,6990,6990,6990,6990,0
|
|
20240923,104100,11324750,6990,6990,6990,6990,0
|
|
20240923,104000,11324750,6990,6990,6990,6990,0
|
|
20240923,103900,11324750,6990,6990,6990,6990,0
|
|
20240923,103800,11324750,6990,6990,6990,6990,0
|
|
20240923,103700,11324750,6990,6990,6990,6990,0
|
|
20240923,103600,11324750,6990,6990,6990,6990,0
|
|
20240923,103500,11324750,6990,6990,6990,6990,0
|
|
20240923,103400,11324750,6990,6990,6990,6990,1
|
|
20240923,103300,11317760,6990,6990,6990,6990,3
|
|
20240923,103200,11296790,6990,6990,6990,6990,0
|
|
20240923,103100,11296790,6990,6990,6990,6990,0
|
|
20240923,103000,11296790,6990,6990,6990,6990,0
|
|
20240923,102900,11296790,6990,6990,6990,6990,0
|
|
20240923,102800,11296790,6990,6970,6990,6970,143
|
|
20240923,102700,10299840,7000,7000,7000,7000,0
|
|
20240923,102600,10299840,7000,7000,7000,7000,0
|
|
20240923,102500,10299840,7000,7000,7000,7000,0
|
|
20240923,102400,10299840,7000,7000,7000,7000,25
|
|
20240923,102300,10124840,7000,7000,7000,7000,0
|
|
20240923,102200,10124840,7000,7000,7000,7000,0
|
|
20240923,102100,10124840,7000,7000,7000,7000,0
|
|
20240923,102000,10124840,7000,7000,7000,7000,0
|
|
20240923,101900,10124840,7000,7000,7000,7000,0
|
|
20240923,101800,10124840,7000,7000,7000,7000,0
|
|
20240923,101700,10124840,7000,7000,7000,7000,0
|
|
20240923,101600,10124840,7000,7000,7000,7000,0
|
|
20240923,101500,10124840,7000,7000,7000,7000,0
|
|
20240923,101400,10124840,7000,7000,7000,7000,0
|
|
20240923,101300,10124840,7000,7000,7000,7000,0
|
|
20240923,101200,10124840,7000,7000,7000,7000,0
|
|
20240923,101100,10124840,7000,7000,7000,7000,0
|
|
20240923,101000,10124840,7000,7000,7000,7000,0
|
|
20240923,100900,10124840,7000,7000,7000,7000,0
|
|
20240923,100800,10124840,7000,7000,7000,7000,0
|
|
20240923,100700,10124840,7000,7000,7000,7000,0
|
|
20240923,100600,10124840,7000,7000,7000,7000,1
|
|
20240923,100500,10117840,6980,6980,6980,6980,0
|
|
20240923,100400,10117840,6980,7000,7000,6980,14
|
|
20240923,100300,10020040,7000,7000,7000,7000,0
|
|
20240923,100200,10020040,7000,7000,7000,7000,0
|
|
20240923,100100,10020040,7000,7000,7000,7000,0
|
|
20240923,100000,10020040,7000,7000,7000,7000,0
|
|
20240923,095900,10020040,7000,7000,7000,7000,100
|
|
20240923,095800,9320040,7000,7000,7000,7000,0
|
|
20240923,095700,9320040,7000,7000,7000,7000,0
|
|
20240923,095600,9320040,7000,7000,7000,7000,0
|
|
20240923,095500,9320040,7000,7000,7000,7000,0
|
|
20240923,095400,9320040,7000,7000,7000,7000,1
|
|
20240923,095300,9313040,7000,7000,7000,7000,0
|
|
20240923,095200,9313040,7000,7000,7000,7000,0
|
|
20240923,095100,9313040,7000,7000,7000,7000,0
|
|
20240923,095000,9313040,7000,7000,7000,7000,0
|
|
20240923,094900,9313040,7000,7000,7000,7000,0
|
|
20240923,094800,9313040,7000,7000,7000,7000,0
|
|
20240923,094700,9313040,7000,7000,7000,7000,0
|
|
20240923,094600,9313040,7000,7000,7000,7000,0
|
|
20240923,094500,9313040,7000,7000,7000,7000,0
|
|
20240923,094400,9313040,7000,7000,7000,7000,0
|
|
20240923,094300,9313040,7000,7000,7000,7000,0
|
|
20240923,094200,9313040,7000,7000,7000,7000,0
|
|
20240923,094100,9313040,7000,7000,7000,7000,0
|
|
20240923,094000,9313040,7000,7000,7000,7000,0
|
|
20240923,093900,9313040,7000,7000,7000,7000,0
|
|
20240923,093800,9313040,7000,7000,7000,7000,0
|
|
20240923,093700,9313040,7000,7000,7000,7000,0
|
|
20240923,093600,9313040,7000,7000,7000,7000,0
|
|
20240923,093500,9313040,7000,7000,7000,7000,0
|
|
20240923,093400,9313040,7000,7000,7000,7000,0
|
|
20240923,093300,9313040,7000,7000,7000,7000,2
|
|
20240923,093200,9299040,7000,7000,7000,7000,0
|
|
20240923,093100,9299040,7000,7000,7000,7000,0
|
|
20240923,093000,9299040,7000,7000,7000,7000,4
|
|
20240923,092900,9271040,7000,7000,7000,7000,0
|
|
20240923,092800,9271040,7000,7000,7000,7000,37
|
|
20240923,092700,9012040,6990,6990,6990,6990,0
|
|
20240923,092600,9012040,6990,6990,6990,6990,0
|
|
20240923,092500,9012040,6990,6990,6990,6990,1
|
|
20240923,092400,9005050,6950,6950,6950,6950,0
|
|
20240923,092300,9005050,6950,6950,6950,6950,0
|
|
20240923,092200,9005050,6950,6950,6950,6950,0
|
|
20240923,092100,9005050,6950,6950,6950,6950,0
|
|
20240923,092000,9005050,6950,7000,7000,6950,43
|
|
20240923,091900,8706150,6950,6950,6950,6950,0
|
|
20240923,091800,8706150,6950,6950,6950,6950,460
|
|
20240923,091700,5509150,6950,6960,6960,6950,654
|
|
20240923,091600,963830,6950,6950,6950,6950,0
|
|
20240923,091500,963830,6950,6950,6950,6950,0
|
|
20240923,091400,963830,6950,6950,6950,6950,0
|
|
20240923,091300,963830,6950,6960,6960,6950,40
|
|
20240923,091200,685670,7000,7000,7000,7000,0
|
|
20240923,091100,685670,7000,7000,7000,7000,0
|
|
20240923,091000,685670,7000,7000,7000,7000,0
|
|
20240923,090900,685670,7000,7000,7000,7000,0
|
|
20240923,090800,685670,7000,7000,7000,7000,0
|
|
20240923,090700,685670,7000,7000,7000,7000,0
|
|
20240923,090600,685670,7000,7000,7000,7000,1
|
|
20240923,090500,678670,7010,7010,7010,7010,0
|
|
20240923,090400,678670,7010,7010,7010,7010,0
|
|
20240923,090300,678670,7010,7010,7010,7010,0
|
|
20240923,090200,678670,7010,7010,7010,7010,0
|
|
20240923,090100,678670,7010,7010,7010,7010,0
|
|
20240923,090000,678670,7010,6960,7010,6960,97
|