641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193800,345582100,6880,6880,6880,6880,3582
|
|
20240409,193700,345582100,6880,6880,6880,6880,0
|
|
20240409,193600,345582100,6880,6880,6880,6880,0
|
|
20240409,193500,345582100,6880,6880,6880,6880,0
|
|
20240409,193400,345582100,6880,6880,6880,6880,0
|
|
20240409,193300,345582100,6880,6880,6880,6880,0
|
|
20240409,193200,345582100,6880,6880,6880,6880,0
|
|
20240409,193100,345582100,6880,6880,6880,6880,0
|
|
20240409,193000,345582100,6880,6880,6880,6880,0
|
|
20240409,192900,345582100,6880,6880,6880,6880,0
|
|
20240409,192800,345582100,6880,6880,6880,6880,0
|
|
20240409,192700,345582100,6880,6880,6880,6880,0
|
|
20240409,192600,345582100,6880,6880,6880,6880,0
|
|
20240409,192500,345582100,6880,6880,6880,6880,0
|
|
20240409,192400,345582100,6880,6880,6880,6880,0
|
|
20240409,192300,345582100,6880,6880,6880,6880,0
|
|
20240409,192200,345582100,6880,6880,6880,6880,0
|
|
20240409,192100,345582100,6880,6880,6880,6880,0
|
|
20240409,192000,345582100,6880,6880,6880,6880,0
|
|
20240409,191900,345582100,6880,6880,6880,6880,0
|
|
20240409,191800,345582100,6880,6880,6880,6880,0
|
|
20240409,191700,345582100,6880,6880,6880,6880,0
|
|
20240409,191600,345582100,6880,6880,6880,6880,0
|
|
20240409,191500,345582100,6880,6880,6880,6880,0
|
|
20240409,191400,345582100,6880,6880,6880,6880,0
|
|
20240409,191300,345582100,6880,6880,6880,6880,0
|
|
20240409,191200,345582100,6880,6880,6880,6880,0
|
|
20240409,191100,345582100,6880,6880,6880,6880,0
|
|
20240409,191000,345582100,6880,6880,6880,6880,0
|
|
20240409,190900,345582100,6880,6880,6880,6880,0
|
|
20240409,190800,345582100,6880,6880,6880,6880,3582
|
|
20240409,190700,345582100,6880,6880,6880,6880,0
|
|
20240409,190600,345582100,6880,6880,6880,6880,0
|
|
20240409,190500,345582100,6880,6880,6880,6880,0
|
|
20240409,190400,345582100,6880,6880,6880,6880,0
|
|
20240409,190300,345582100,6880,6880,6880,6880,0
|
|
20240409,190200,345582100,6880,6880,6880,6880,0
|
|
20240409,190100,345582100,6880,6880,6880,6880,0
|
|
20240409,190000,345582100,6880,6880,6880,6880,0
|
|
20240409,185900,345582100,6880,6880,6880,6880,0
|
|
20240409,185800,345582100,6880,6880,6880,6880,0
|
|
20240409,185700,345582100,6880,6880,6880,6880,0
|
|
20240409,185600,345582100,6880,6880,6880,6880,0
|
|
20240409,185500,345582100,6880,6880,6880,6880,0
|
|
20240409,185400,345582100,6880,6880,6880,6880,0
|
|
20240409,185300,345582100,6880,6880,6880,6880,0
|
|
20240409,185200,345582100,6880,6880,6880,6880,0
|
|
20240409,185100,345582100,6880,6880,6880,6880,0
|
|
20240409,185000,345582100,6880,6880,6880,6880,0
|
|
20240409,184900,345582100,6880,6880,6880,6880,0
|
|
20240409,184800,345582100,6880,6880,6880,6880,0
|
|
20240409,184700,345582100,6880,6880,6880,6880,0
|
|
20240409,184600,345582100,6880,6880,6880,6880,0
|
|
20240409,184500,345582100,6880,6880,6880,6880,0
|
|
20240409,184400,345582100,6880,6880,6880,6880,0
|
|
20240409,184300,345582100,6880,6880,6880,6880,0
|
|
20240409,184200,345582100,6880,6880,6880,6880,0
|
|
20240409,184100,345582100,6880,6880,6880,6880,0
|
|
20240409,184000,345582100,6880,6880,6880,6880,0
|
|
20240409,183900,345582100,6880,6880,6880,6880,0
|
|
20240409,183800,345582100,6880,6880,6880,6880,3582
|
|
20240409,183700,345582100,6880,6880,6880,6880,0
|
|
20240409,183600,345582100,6880,6880,6880,6880,0
|
|
20240409,183500,345582100,6880,6880,6880,6880,0
|
|
20240409,183400,345582100,6880,6880,6880,6880,0
|
|
20240409,183300,345582100,6880,6880,6880,6880,0
|
|
20240409,183200,345582100,6880,6880,6880,6880,0
|
|
20240409,183100,345582100,6880,6880,6880,6880,0
|
|
20240409,183000,345582100,6880,6880,6880,6880,0
|
|
20240409,182900,345582100,6880,6880,6880,6880,0
|
|
20240409,182800,345582100,6880,6880,6880,6880,0
|
|
20240409,182700,345582100,6880,6880,6880,6880,0
|
|
20240409,182600,345582100,6880,6880,6880,6880,0
|
|
20240409,182500,345582100,6880,6880,6880,6880,0
|
|
20240409,182400,345582100,6880,6880,6880,6880,0
|
|
20240409,182300,345582100,6880,6880,6880,6880,0
|
|
20240409,182200,345582100,6880,6880,6880,6880,0
|
|
20240409,182100,345582100,6880,6880,6880,6880,0
|
|
20240409,182000,345582100,6880,6880,6880,6880,0
|
|
20240409,181900,345582100,6880,6880,6880,6880,0
|
|
20240409,181800,345582100,6880,6880,6880,6880,0
|
|
20240409,181700,345582100,6880,6880,6880,6880,0
|
|
20240409,181600,345582100,6880,6880,6880,6880,0
|
|
20240409,181500,345582100,6880,6880,6880,6880,0
|
|
20240409,181400,345582100,6880,6880,6880,6880,0
|
|
20240409,181300,345582100,6880,6880,6880,6880,0
|
|
20240409,181200,345582100,6880,6880,6880,6880,0
|
|
20240409,181100,345582100,6880,6880,6880,6880,0
|
|
20240409,181000,345582100,6880,6880,6880,6880,0
|
|
20240409,180900,345582100,6880,6880,6880,6880,0
|
|
20240409,180800,345582100,6880,6880,6880,6880,3582
|
|
20240409,180700,345582100,6880,6880,6880,6880,0
|
|
20240409,180600,345582100,6880,6880,6880,6880,0
|
|
20240409,180500,345582100,6880,6880,6880,6880,0
|
|
20240409,180400,345582100,6880,6880,6880,6880,0
|
|
20240409,180300,345582100,6880,6880,6880,6880,0
|
|
20240409,180200,345582100,6880,6880,6880,6880,0
|
|
20240409,180100,345582100,6880,6880,6880,6880,0
|
|
20240409,180000,345582100,6880,6880,6880,6880,0
|
|
20240409,175900,345582100,6880,6880,6880,6880,0
|
|
20240409,175800,345582100,6880,6880,6880,6880,0
|
|
20240409,175700,345582100,6880,6880,6880,6880,0
|
|
20240409,175600,345582100,6880,6880,6880,6880,0
|
|
20240409,175500,345582100,6880,6880,6880,6880,0
|
|
20240409,175400,345582100,6880,6880,6880,6880,0
|
|
20240409,175300,345582100,6880,6880,6880,6880,0
|
|
20240409,175200,345582100,6880,6880,6880,6880,0
|
|
20240409,175100,345582100,6880,6880,6880,6880,0
|
|
20240409,175000,345582100,6880,6880,6880,6880,0
|
|
20240409,174900,345582100,6880,6880,6880,6880,0
|
|
20240409,174800,345582100,6880,6880,6880,6880,0
|
|
20240409,174700,345582100,6880,6880,6880,6880,0
|
|
20240409,174600,345582100,6880,6880,6880,6880,0
|
|
20240409,174500,345582100,6880,6880,6880,6880,0
|
|
20240409,174400,345582100,6880,6880,6880,6880,0
|
|
20240409,174300,345582100,6880,6880,6880,6880,0
|
|
20240409,174200,345582100,6880,6880,6880,6880,0
|
|
20240409,174100,345582100,6880,6880,6880,6880,0
|
|
20240409,174000,345582100,6880,6880,6880,6880,0
|
|
20240409,173900,345582100,6880,6880,6880,6880,0
|
|
20240409,173800,345582100,6880,6880,6880,6880,3582
|
|
20240409,173700,345582100,6880,6880,6880,6880,0
|
|
20240409,173600,345582100,6880,6880,6880,6880,0
|
|
20240409,173500,345582100,6880,6880,6880,6880,0
|
|
20240409,173400,345582100,6880,6880,6880,6880,0
|
|
20240409,173300,345582100,6880,6880,6880,6880,0
|
|
20240409,173200,345582100,6880,6880,6880,6880,0
|
|
20240409,173100,345582100,6880,6880,6880,6880,0
|
|
20240409,173000,345582100,6880,6880,6880,6880,0
|
|
20240409,172900,345582100,6880,6880,6880,6880,0
|
|
20240409,172800,345582100,6880,6880,6880,6880,0
|
|
20240409,172700,345582100,6880,6880,6880,6880,0
|
|
20240409,172600,345582100,6880,6880,6880,6880,0
|
|
20240409,172500,345582100,6880,6880,6880,6880,0
|
|
20240409,172400,345582100,6880,6880,6880,6880,0
|
|
20240409,172300,345582100,6880,6880,6880,6880,0
|
|
20240409,172200,345582100,6880,6880,6880,6880,0
|
|
20240409,172100,345582100,6880,6880,6880,6880,0
|
|
20240409,172000,345582100,6880,6880,6880,6880,0
|
|
20240409,171900,345582100,6880,6880,6880,6880,0
|
|
20240409,171800,345582100,6880,6880,6880,6880,0
|
|
20240409,171700,345582100,6880,6880,6880,6880,0
|
|
20240409,171600,345582100,6880,6880,6880,6880,0
|
|
20240409,171500,345582100,6880,6880,6880,6880,0
|
|
20240409,171400,345582100,6880,6880,6880,6880,0
|
|
20240409,171300,345582100,6880,6880,6880,6880,0
|
|
20240409,171200,345582100,6880,6880,6880,6880,0
|
|
20240409,171100,345582100,6880,6880,6880,6880,0
|
|
20240409,171000,345582100,6880,6880,6880,6880,0
|
|
20240409,170900,345582100,6880,6880,6880,6880,0
|
|
20240409,170800,345582100,6880,6880,6880,6880,3582
|
|
20240409,170700,345582100,6880,6880,6880,6880,0
|
|
20240409,170600,345582100,6880,6880,6880,6880,0
|
|
20240409,170500,345582100,6880,6880,6880,6880,0
|
|
20240409,170400,345582100,6880,6880,6880,6880,0
|
|
20240409,170300,345582100,6880,6880,6880,6880,0
|
|
20240409,170200,345582100,6880,6880,6880,6880,0
|
|
20240409,170100,345582100,6880,6880,6880,6880,0
|
|
20240409,170000,345582100,6880,6880,6880,6880,0
|
|
20240409,165900,345582100,6880,6880,6880,6880,0
|
|
20240409,165800,345582100,6880,6880,6880,6880,0
|
|
20240409,165700,345582100,6880,6880,6880,6880,0
|
|
20240409,165600,345582100,6880,6880,6880,6880,0
|
|
20240409,165500,345582100,6880,6880,6880,6880,0
|
|
20240409,165400,345582100,6880,6880,6880,6880,0
|
|
20240409,165300,345582100,6880,6880,6880,6880,0
|
|
20240409,165200,345582100,6880,6880,6880,6880,0
|
|
20240409,165100,345582100,6880,6880,6880,6880,0
|
|
20240409,165000,345582100,6880,6880,6880,6880,0
|
|
20240409,164900,345582100,6880,6880,6880,6880,0
|
|
20240409,164800,345582100,6880,6880,6880,6880,0
|
|
20240409,164700,345582100,6880,6880,6880,6880,0
|
|
20240409,164600,345582100,6880,6880,6880,6880,0
|
|
20240409,164500,345582100,6880,6880,6880,6880,0
|
|
20240409,164400,345582100,6880,6880,6880,6880,0
|
|
20240409,164300,345582100,6880,6880,6880,6880,0
|
|
20240409,164200,345582100,6880,6880,6880,6880,0
|
|
20240409,164100,345582100,6880,6880,6880,6880,0
|
|
20240409,164000,345582100,6880,6880,6880,6880,0
|
|
20240409,163900,345582100,6880,6880,6880,6880,0
|
|
20240409,163800,345582100,6880,6880,6880,6880,3582
|
|
20240409,163700,345582100,6880,6880,6880,6880,0
|
|
20240409,163600,345582100,6880,6880,6880,6880,0
|
|
20240409,163500,345582100,6880,6880,6880,6880,0
|
|
20240409,163400,345582100,6880,6880,6880,6880,0
|
|
20240409,163300,345582100,6880,6880,6880,6880,0
|
|
20240409,163200,345582100,6880,6880,6880,6880,0
|
|
20240409,163100,345582100,6880,6880,6880,6880,0
|
|
20240409,163000,345582100,6880,6880,6880,6880,0
|
|
20240409,162900,345582100,6880,6880,6880,6880,0
|
|
20240409,162800,345582100,6880,6880,6880,6880,0
|
|
20240409,162700,345582100,6880,6880,6880,6880,0
|
|
20240409,162600,345582100,6880,6880,6880,6880,0
|
|
20240409,162500,345582100,6880,6880,6880,6880,0
|
|
20240409,162400,345582100,6880,6880,6880,6880,0
|
|
20240409,162300,345582100,6880,6880,6880,6880,0
|
|
20240409,162200,345582100,6880,6880,6880,6880,0
|
|
20240409,162100,345582100,6880,6880,6880,6880,0
|
|
20240409,162000,345582100,6880,6880,6880,6880,0
|
|
20240409,161900,345582100,6880,6880,6880,6880,0
|
|
20240409,161800,345582100,6880,6880,6880,6880,0
|
|
20240409,161700,345582100,6880,6880,6880,6880,0
|
|
20240409,161600,345582100,6880,6880,6880,6880,0
|
|
20240409,161500,345582100,6880,6880,6880,6880,0
|
|
20240409,161400,345582100,6880,6880,6880,6880,0
|
|
20240409,161300,345582100,6880,6880,6880,6880,0
|
|
20240409,161200,345582100,6880,6880,6880,6880,0
|
|
20240409,161100,345582100,6880,6880,6880,6880,0
|
|
20240409,161000,345582100,6880,6880,6880,6880,0
|
|
20240409,160900,345582100,6880,6880,6880,6880,0
|
|
20240409,160800,345582100,6880,6880,6880,6880,3582
|
|
20240409,160700,345582100,6880,6880,6880,6880,0
|
|
20240409,160600,345582100,6880,6880,6880,6880,0
|
|
20240409,160500,345582100,6880,6880,6880,6880,0
|
|
20240409,160400,345582100,6880,6880,6880,6880,0
|
|
20240409,160300,345582100,6880,6880,6880,6880,0
|
|
20240409,160200,345582100,6880,6880,6880,6880,0
|
|
20240409,160100,345582100,6880,6880,6880,6880,0
|
|
20240409,160000,345582100,6880,6880,6880,6880,0
|
|
20240409,155900,345582100,6880,6880,6880,6880,0
|
|
20240409,155800,345582100,6880,6880,6880,6880,0
|
|
20240409,155700,345582100,6880,6880,6880,6880,0
|
|
20240409,155600,345582100,6880,6880,6880,6880,0
|
|
20240409,155500,345582100,6880,6880,6880,6880,0
|
|
20240409,155400,345582100,6880,6880,6880,6880,0
|
|
20240409,155300,345582100,6880,6880,6880,6880,0
|
|
20240409,155200,345582100,6880,6880,6880,6880,0
|
|
20240409,155100,345582100,6880,6880,6880,6880,0
|
|
20240409,155000,345582100,6880,6880,6880,6880,0
|
|
20240409,154900,345582100,6880,6880,6880,6880,0
|
|
20240409,154800,345582100,6880,6880,6880,6880,0
|
|
20240409,154700,345582100,6880,6880,6880,6880,0
|
|
20240409,154600,345582100,6880,6880,6880,6880,0
|
|
20240409,154500,345582100,6880,6880,6880,6880,0
|
|
20240409,154400,345582100,6880,6880,6880,6880,0
|
|
20240409,154300,345582100,6880,6880,6880,6880,0
|
|
20240409,154200,345582100,6880,6880,6880,6880,0
|
|
20240409,154100,345582100,6880,6880,6880,6880,0
|
|
20240409,154000,345582100,6880,6880,6880,6880,0
|
|
20240409,153900,345582100,6880,6880,6880,6880,0
|
|
20240409,153800,345582100,6880,6880,6880,6880,3582
|
|
20240409,153700,345582100,6880,6880,6880,6880,0
|
|
20240409,153600,345582100,6880,6880,6880,6880,0
|
|
20240409,153500,345582100,6880,6880,6880,6880,0
|
|
20240409,153400,345582100,6880,6880,6880,6880,0
|
|
20240409,153300,345582100,6880,6880,6880,6880,0
|
|
20240409,153200,345582100,6880,6880,6880,6880,0
|
|
20240409,153100,345582100,6880,6880,6880,6880,0
|
|
20240409,153000,345582100,6880,6880,6880,6880,3582
|
|
20240409,152900,320937940,6900,6900,6900,6900,0
|
|
20240409,152800,320937940,6900,6900,6900,6900,0
|
|
20240409,152700,320937940,6900,6900,6900,6900,0
|
|
20240409,152600,320937940,6900,6900,6900,6900,0
|
|
20240409,152500,320937940,6900,6900,6900,6900,0
|
|
20240409,152400,320937940,6900,6900,6900,6900,0
|
|
20240409,152300,320937940,6900,6900,6900,6900,0
|
|
20240409,152200,320937940,6900,6900,6900,6900,0
|
|
20240409,152100,320937940,6900,6900,6900,6900,0
|
|
20240409,152000,320937940,6900,6900,6900,6900,0
|
|
20240409,151900,320937940,6900,6870,6900,6870,16
|
|
20240409,151800,320827600,6900,6880,6900,6880,2
|
|
20240409,151700,320813820,6860,6860,6860,6860,0
|
|
20240409,151600,320813820,6860,6860,6860,6860,0
|
|
20240409,151500,320813820,6860,6860,6860,6860,900
|
|
20240409,151400,314639820,6860,6870,6870,6860,55
|
|
20240409,151300,314262510,6900,6900,6900,6900,20
|
|
20240409,151200,314124510,6900,6900,6900,6900,20
|
|
20240409,151100,313986510,6900,6900,6900,6900,10
|
|
20240409,151000,313917510,6900,6900,6900,6900,33
|
|
20240409,150900,313689810,6900,6900,6900,6900,0
|
|
20240409,150800,313689810,6900,6900,6900,6900,0
|
|
20240409,150700,313689810,6900,6900,6900,6900,0
|
|
20240409,150600,313689810,6900,6900,6900,6900,900
|
|
20240409,150500,307479810,6900,6850,6900,6850,211
|
|
20240409,150400,306033910,6900,6860,6900,6850,1010
|
|
20240409,150300,299111620,6860,6910,6920,6860,1400
|
|
20240409,150200,289432910,6900,6900,6900,6900,0
|
|
20240409,150100,289432910,6900,6900,6900,6900,1
|
|
20240409,150000,289426010,6910,6900,6910,6900,300
|
|
20240409,145900,287355720,6900,6870,6900,6870,722
|
|
20240409,145800,282385760,6880,6880,6880,6880,0
|
|
20240409,145700,282385760,6880,6880,6880,6880,0
|
|
20240409,145600,282385760,6880,6880,6880,6880,0
|
|
20240409,145500,282385760,6880,6880,6880,6880,0
|
|
20240409,145400,282385760,6880,6860,6880,6860,78
|
|
20240409,145300,281850660,6860,6860,6860,6860,19
|
|
20240409,145200,281720320,6860,6860,6860,6860,0
|
|
20240409,145100,281720320,6860,6850,6860,6850,838
|
|
20240409,145000,275978020,6850,6850,6850,6850,10
|
|
20240409,144900,275909520,6850,6850,6850,6850,152
|
|
20240409,144800,274868320,6850,6850,6850,6850,48
|
|
20240409,144700,274539520,6850,6850,6850,6850,0
|
|
20240409,144600,274539520,6850,6850,6850,6850,0
|
|
20240409,144500,274539520,6850,6860,6860,6850,352
|
|
20240409,144400,272128220,6860,6860,6860,6860,194
|
|
20240409,144300,270797380,6870,6870,6870,6870,0
|
|
20240409,144200,270797380,6870,6870,6870,6870,0
|
|
20240409,144100,270797380,6870,6870,6870,6870,0
|
|
20240409,144000,270797380,6870,6870,6870,6870,7
|
|
20240409,143900,270749290,6870,6870,6870,6870,0
|
|
20240409,143800,270749290,6870,6870,6870,6870,0
|
|
20240409,143700,270749290,6870,6870,6870,6870,0
|
|
20240409,143600,270749290,6870,6870,6870,6870,0
|
|
20240409,143500,270749290,6870,6870,6870,6870,0
|
|
20240409,143400,270749290,6870,6870,6870,6870,0
|
|
20240409,143300,270749290,6870,6870,6870,6870,9
|
|
20240409,143200,270687460,6870,6870,6870,6870,36
|
|
20240409,143100,270440140,6870,6870,6870,6870,0
|
|
20240409,143000,270440140,6870,6870,6870,6870,4
|
|
20240409,142900,270412660,6870,6870,6870,6870,100
|
|
20240409,142800,269725660,6880,6880,6880,6880,0
|
|
20240409,142700,269725660,6880,6880,6880,6880,7
|
|
20240409,142600,269677500,6880,6880,6880,6880,5
|
|
20240409,142500,269643100,6910,6910,6910,6910,0
|
|
20240409,142400,269643100,6910,6910,6910,6910,0
|
|
20240409,142300,269643100,6910,6910,6910,6910,0
|
|
20240409,142200,269643100,6910,6910,6910,6910,0
|
|
20240409,142100,269643100,6910,6910,6910,6910,0
|
|
20240409,142000,269643100,6910,6910,6910,6910,0
|
|
20240409,141900,269643100,6910,6910,6910,6910,0
|
|
20240409,141800,269643100,6910,6910,6910,6910,0
|
|
20240409,141700,269643100,6910,6910,6910,6910,1
|
|
20240409,141600,269636190,6880,6880,6880,6880,0
|
|
20240409,141500,269636190,6880,6880,6880,6880,0
|
|
20240409,141400,269636190,6880,6880,6880,6880,1
|
|
20240409,141300,269629310,6880,6880,6880,6880,0
|
|
20240409,141200,269629310,6880,6880,6880,6880,0
|
|
20240409,141100,269629310,6880,6880,6880,6880,0
|
|
20240409,141000,269629310,6880,6880,6880,6880,0
|
|
20240409,140900,269629310,6880,6880,6880,6880,0
|
|
20240409,140800,269629310,6880,6880,6880,6880,0
|
|
20240409,140700,269629310,6880,6880,6880,6880,0
|
|
20240409,140600,269629310,6880,6880,6880,6880,0
|
|
20240409,140500,269629310,6880,6880,6880,6880,0
|
|
20240409,140400,269629310,6880,6880,6880,6880,0
|
|
20240409,140300,269629310,6880,6880,6880,6880,0
|
|
20240409,140200,269629310,6880,6880,6880,6880,0
|
|
20240409,140100,269629310,6880,6880,6880,6880,0
|
|
20240409,140000,269629310,6880,6880,6880,6880,0
|
|
20240409,135900,269629310,6880,6880,6880,6880,10
|
|
20240409,135800,269560510,6910,6910,6910,6910,0
|
|
20240409,135700,269560510,6910,6910,6910,6910,0
|
|
20240409,135600,269560510,6910,6910,6910,6910,0
|
|
20240409,135500,269560510,6910,6910,6910,6910,0
|
|
20240409,135400,269560510,6910,6910,6910,6910,0
|
|
20240409,135300,269560510,6910,6910,6910,6910,0
|
|
20240409,135200,269560510,6910,6910,6910,6910,0
|
|
20240409,135100,269560510,6910,6910,6910,6910,0
|
|
20240409,135000,269560510,6910,6910,6910,6910,0
|
|
20240409,134900,269560510,6910,6910,6910,6910,0
|
|
20240409,134800,269560510,6910,6910,6910,6910,4
|
|
20240409,134700,269532870,6900,6900,6900,6900,0
|
|
20240409,134600,269532870,6900,6900,6900,6900,0
|
|
20240409,134500,269532870,6900,6900,6900,6900,0
|
|
20240409,134400,269532870,6900,6900,6900,6900,0
|
|
20240409,134300,269532870,6900,6900,6900,6900,1
|
|
20240409,134200,269525970,6900,6900,6900,6900,0
|
|
20240409,134100,269525970,6900,6900,6900,6900,0
|
|
20240409,134000,269525970,6900,6900,6900,6900,229
|
|
20240409,133900,267945870,6900,6900,6900,6900,0
|
|
20240409,133800,267945870,6900,6900,6900,6900,0
|
|
20240409,133700,267945870,6900,6900,6900,6900,0
|
|
20240409,133600,267945870,6900,6900,6900,6900,0
|
|
20240409,133500,267945870,6900,6900,6900,6900,0
|
|
20240409,133400,267945870,6900,6900,6900,6900,0
|
|
20240409,133300,267945870,6900,6900,6900,6900,0
|
|
20240409,133200,267945870,6900,6900,6900,6900,0
|
|
20240409,133100,267945870,6900,6900,6900,6900,690
|
|
20240409,133000,263184870,6900,6900,6900,6900,0
|
|
20240409,132900,263184870,6900,6900,6900,6900,0
|
|
20240409,132800,263184870,6900,6900,6900,6900,0
|
|
20240409,132700,263184870,6900,6900,6900,6900,0
|
|
20240409,132600,263184870,6900,6900,6900,6900,5
|
|
20240409,132500,263150370,6900,6900,6900,6900,0
|
|
20240409,132400,263150370,6900,6900,6900,6900,0
|
|
20240409,132300,263150370,6900,6890,6900,6890,10
|
|
20240409,132200,263081460,6890,6890,6890,6890,1
|
|
20240409,132100,263074570,6890,6890,6890,6890,0
|
|
20240409,132000,263074570,6890,6890,6890,6890,0
|
|
20240409,131900,263074570,6890,6890,6890,6890,0
|
|
20240409,131800,263074570,6890,6890,6890,6890,496
|
|
20240409,131700,259657130,6890,6890,6890,6890,13
|
|
20240409,131600,259567560,6890,6890,6890,6890,0
|
|
20240409,131500,259567560,6890,6890,6890,6890,0
|
|
20240409,131400,259567560,6890,6890,6890,6890,91
|
|
20240409,131300,258940570,6890,6890,6890,6890,0
|
|
20240409,131200,258940570,6890,6890,6890,6890,0
|
|
20240409,131100,258940570,6890,6890,6890,6890,0
|
|
20240409,131000,258940570,6890,6890,6890,6890,13
|
|
20240409,130900,258851000,6890,6890,6890,6890,3
|
|
20240409,130800,258830330,6890,6890,6890,6890,0
|
|
20240409,130700,258830330,6890,6890,6890,6890,5
|
|
20240409,130600,258795880,6890,6890,6890,6890,8
|
|
20240409,130500,258740760,6900,6890,6900,6890,63
|
|
20240409,130400,258306680,6870,6870,6870,6870,15
|
|
20240409,130300,258203630,6880,6880,6880,6880,0
|
|
20240409,130200,258203630,6880,6880,6880,6880,0
|
|
20240409,130100,258203630,6880,6880,6880,6880,0
|
|
20240409,130000,258203630,6880,6880,6880,6880,0
|
|
20240409,125900,258203630,6880,6880,6880,6880,62
|
|
20240409,125800,257777070,6890,6890,6890,6890,91
|
|
20240409,125700,257150080,6890,6890,6890,6890,0
|
|
20240409,125600,257150080,6890,6890,6890,6890,0
|
|
20240409,125500,257150080,6890,6890,6890,6890,0
|
|
20240409,125400,257150080,6890,6890,6890,6890,0
|
|
20240409,125300,257150080,6890,6890,6890,6890,0
|
|
20240409,125200,257150080,6890,6890,6890,6890,10
|
|
20240409,125100,257081180,6890,6890,6890,6890,0
|
|
20240409,125000,257081180,6890,6890,6890,6890,0
|
|
20240409,124900,257081180,6890,6900,6900,6890,15
|
|
20240409,124800,256977730,6900,6900,6900,6900,3
|
|
20240409,124700,256957030,6890,6890,6890,6890,40
|
|
20240409,124600,256681430,6900,6900,6900,6900,0
|
|
20240409,124500,256681430,6900,6900,6900,6900,73
|
|
20240409,124400,256177730,6900,6900,6900,6900,3
|
|
20240409,124300,256157030,6890,6890,6890,6890,183
|
|
20240409,124200,254896160,6890,6880,6890,6880,101
|
|
20240409,124100,254200280,6880,6880,6880,6880,0
|
|
20240409,124000,254200280,6880,6880,6880,6880,0
|
|
20240409,123900,254200280,6880,6880,6880,6880,0
|
|
20240409,123800,254200280,6880,6880,6880,6880,150
|
|
20240409,123700,253168280,6890,6890,6890,6890,1
|
|
20240409,123600,253161390,6880,6880,6880,6880,0
|
|
20240409,123500,253161390,6880,6880,6880,6880,1
|
|
20240409,123400,253154510,6880,6880,6880,6880,0
|
|
20240409,123300,253154510,6880,6880,6880,6880,0
|
|
20240409,123200,253154510,6880,6880,6880,6880,0
|
|
20240409,123100,253154510,6880,6880,6880,6880,200
|
|
20240409,123000,251778510,6890,6890,6890,6890,0
|
|
20240409,122900,251778510,6890,6890,6890,6890,1
|
|
20240409,122800,251771620,6890,6890,6890,6890,150
|
|
20240409,122700,250738120,6890,6880,6890,6880,76
|
|
20240409,122600,250214600,6870,6870,6870,6870,0
|
|
20240409,122500,250214600,6870,6870,6870,6870,0
|
|
20240409,122400,250214600,6870,6870,6870,6870,0
|
|
20240409,122300,250214600,6870,6870,6870,6870,0
|
|
20240409,122200,250214600,6870,6870,6870,6870,113
|
|
20240409,122100,249438290,6890,6890,6890,6890,0
|
|
20240409,122000,249438290,6890,6890,6890,6890,0
|
|
20240409,121900,249438290,6890,6890,6890,6890,20
|
|
20240409,121800,249300490,6890,6890,6890,6890,0
|
|
20240409,121700,249300490,6890,6890,6890,6890,0
|
|
20240409,121600,249300490,6890,6890,6890,6890,5
|
|
20240409,121500,249266040,6890,6890,6890,6890,100
|
|
20240409,121400,248577040,6890,6890,6890,6890,73
|
|
20240409,121300,248074070,6890,6890,6890,6890,1
|
|
20240409,121200,248067180,6870,6870,6870,6870,0
|
|
20240409,121100,248067180,6870,6870,6870,6870,0
|
|
20240409,121000,248067180,6870,6870,6870,6870,0
|
|
20240409,120900,248067180,6870,6870,6870,6870,100
|
|
20240409,120800,247380180,6890,6890,6890,6890,58
|
|
20240409,120700,246980560,6890,6890,6890,6870,354
|
|
20240409,120600,244543500,6890,6890,6890,6890,68
|
|
20240409,120500,244074980,6890,6890,6890,6890,116
|
|
20240409,120400,243275740,6890,6890,6890,6890,9
|
|
20240409,120300,243213730,6880,6870,6880,6870,36
|
|
20240409,120200,242966170,6860,6860,6860,6860,15
|
|
20240409,120100,242863270,6860,6860,6860,6860,20
|
|
20240409,120000,242726070,6850,6850,6850,6850,46
|
|
20240409,115900,242410970,6850,6850,6850,6850,0
|
|
20240409,115800,242410970,6850,6850,6850,6850,0
|
|
20240409,115700,242410970,6850,6850,6850,6850,70
|
|
20240409,115600,241931470,6850,6850,6850,6850,0
|
|
20240409,115500,241931470,6850,6850,6850,6850,0
|
|
20240409,115400,241931470,6850,6850,6850,6850,0
|
|
20240409,115300,241931470,6850,6850,6850,6850,0
|
|
20240409,115200,241931470,6850,6850,6850,6850,0
|
|
20240409,115100,241931470,6850,6850,6850,6850,0
|
|
20240409,115000,241931470,6850,6850,6850,6850,0
|
|
20240409,114900,241931470,6850,6850,6850,6850,0
|
|
20240409,114800,241931470,6850,6850,6850,6850,3
|
|
20240409,114700,241910920,6860,6860,6860,6860,0
|
|
20240409,114600,241910920,6860,6860,6860,6860,265
|
|
20240409,114500,240093020,6860,6860,6860,6860,1007
|
|
20240409,114400,233185000,6850,6850,6850,6850,775
|
|
20240409,114300,227876250,6860,6860,6860,6860,0
|
|
20240409,114200,227876250,6860,6860,6860,6860,0
|
|
20240409,114100,227876250,6860,6860,6860,6860,0
|
|
20240409,114000,227876250,6860,6860,6860,6860,0
|
|
20240409,113900,227876250,6860,6860,6860,6860,0
|
|
20240409,113800,227876250,6860,6860,6860,6860,0
|
|
20240409,113700,227876250,6860,6860,6860,6860,0
|
|
20240409,113600,227876250,6860,6820,6920,6820,1005
|
|
20240409,113500,220986700,6820,6820,6820,6820,1
|
|
20240409,113400,220979880,6820,6820,6820,6820,1
|
|
20240409,113300,220973060,6820,6820,6820,6820,0
|
|
20240409,113200,220973060,6820,6820,6820,6820,0
|
|
20240409,113100,220973060,6820,6820,6820,6820,0
|
|
20240409,113000,220973060,6820,6820,6820,6820,0
|
|
20240409,112900,220973060,6820,6820,6820,6820,4
|
|
20240409,112800,220945780,6820,6820,6820,6820,2
|
|
20240409,112700,220932140,6820,6820,6820,6820,2
|
|
20240409,112600,220918500,6820,6820,6820,6820,22
|
|
20240409,112500,220768460,6820,6820,6820,6820,0
|
|
20240409,112400,220768460,6820,6820,6820,6820,2
|
|
20240409,112300,220754820,6810,6810,6810,6810,0
|
|
20240409,112200,220754820,6810,6810,6810,6810,0
|
|
20240409,112100,220754820,6810,6810,6810,6810,0
|
|
20240409,112000,220754820,6810,6810,6810,6810,0
|
|
20240409,111900,220754820,6810,6810,6810,6810,506
|
|
20240409,111800,217308960,6810,6810,6810,6810,0
|
|
20240409,111700,217308960,6810,6820,6840,6810,81
|
|
20240409,111600,216756850,6810,6810,6810,6810,0
|
|
20240409,111500,216756850,6810,6820,6820,6810,51
|
|
20240409,111400,216409240,6820,6820,6820,6820,22
|
|
20240409,111300,216259200,6820,6820,6820,6820,0
|
|
20240409,111200,216259200,6820,6820,6820,6820,0
|
|
20240409,111100,216259200,6820,6820,6820,6810,483
|
|
20240409,111000,212969950,6820,6820,6820,6820,2
|
|
20240409,110900,212956310,6810,6810,6810,6810,0
|
|
20240409,110800,212956310,6810,6820,6820,6810,800
|
|
20240409,110700,207507610,6840,6830,6840,6830,66
|
|
20240409,110600,207056580,6820,6820,6820,6820,30
|
|
20240409,110500,206851980,6820,6820,6820,6820,109
|
|
20240409,110400,206108600,6830,6830,6830,6830,0
|
|
20240409,110300,206108600,6830,6830,6830,6830,66
|
|
20240409,110200,205657820,6830,6820,6830,6820,651
|
|
20240409,110100,201213000,6820,6820,6820,6820,551
|
|
20240409,110000,197455180,6840,6840,6840,6840,0
|
|
20240409,105900,197455180,6840,6840,6840,6840,0
|
|
20240409,105800,197455180,6840,6840,6840,6840,0
|
|
20240409,105700,197455180,6840,6840,6840,6840,99
|
|
20240409,105600,196778020,6840,6840,6840,6840,1
|
|
20240409,105500,196771180,6840,6840,6840,6840,1000
|
|
20240409,105400,189931180,6840,6840,6840,6840,100
|
|
20240409,105300,189247180,6840,6830,6840,6830,18
|
|
20240409,105200,189124230,6830,6820,6830,6820,15
|
|
20240409,105100,189021920,6810,6810,6810,6810,196
|
|
20240409,105000,187687160,6810,6800,6810,6800,41
|
|
20240409,104900,187408320,6800,6800,6800,6800,0
|
|
20240409,104800,187408320,6800,6800,6800,6800,0
|
|
20240409,104700,187408320,6800,6800,6800,6800,0
|
|
20240409,104600,187408320,6800,6780,6810,6780,152
|
|
20240409,104500,186374420,6780,6770,6780,6770,255
|
|
20240409,104400,184646020,6770,6800,6800,6770,1024
|
|
20240409,104300,177703670,6800,6800,6810,6780,1610
|
|
20240409,104200,166772960,6800,6800,6800,6800,11
|
|
20240409,104100,166698160,6820,6810,6820,6810,2
|
|
20240409,104000,166684530,6790,6790,6790,6790,0
|
|
20240409,103900,166684530,6790,6790,6790,6790,84
|
|
20240409,103800,166114170,6790,6790,6790,6790,0
|
|
20240409,103700,166114170,6790,6780,6790,6780,3
|
|
20240409,103600,166093810,6780,6780,6790,6780,178
|
|
20240409,103500,164886960,6780,6790,6790,6780,380
|
|
20240409,103400,162310410,6780,6780,6780,6780,311
|
|
20240409,103300,160201830,6780,6810,6820,6780,2061
|
|
20240409,103200,146216480,6810,6850,6850,6800,6680
|
|
20240409,103100,100630830,6850,6870,6870,6850,392
|
|
20240409,103000,97945600,6860,6860,6860,6860,0
|
|
20240409,102900,97945600,6860,6860,6860,6860,624
|
|
20240409,102800,93664960,6860,6860,6860,6860,0
|
|
20240409,102700,93664960,6860,6860,6860,6860,0
|
|
20240409,102600,93664960,6860,6860,6860,6860,0
|
|
20240409,102500,93664960,6860,6860,6860,6860,0
|
|
20240409,102400,93664960,6860,6860,6860,6860,0
|
|
20240409,102300,93664960,6860,6860,6860,6860,0
|
|
20240409,102200,93664960,6860,6860,6860,6860,155
|
|
20240409,102100,92601660,6870,6870,6870,6870,1
|
|
20240409,102000,92594790,6870,6870,6870,6870,100
|
|
20240409,101900,91907790,6870,6870,6870,6870,0
|
|
20240409,101800,91907790,6870,6870,6870,6870,0
|
|
20240409,101700,91907790,6870,6870,6870,6870,0
|
|
20240409,101600,91907790,6870,6870,6870,6870,0
|
|
20240409,101500,91907790,6870,6870,6870,6870,485
|
|
20240409,101400,88575840,6870,6870,6870,6870,0
|
|
20240409,101300,88575840,6870,6870,6870,6870,10
|
|
20240409,101200,88507140,6870,6870,6870,6870,0
|
|
20240409,101100,88507140,6870,6870,6870,6870,0
|
|
20240409,101000,88507140,6870,6870,6870,6870,0
|
|
20240409,100900,88507140,6870,6900,6900,6870,74
|
|
20240409,100800,87998000,6910,6910,6910,6910,0
|
|
20240409,100700,87998000,6910,6910,6910,6910,0
|
|
20240409,100600,87998000,6910,6910,6910,6910,0
|
|
20240409,100500,87998000,6910,6910,6910,6910,20
|
|
20240409,100400,87859800,6910,6910,6910,6910,5
|
|
20240409,100300,87825250,6900,6900,6900,6900,1442
|
|
20240409,100200,77875450,6910,6910,6910,6910,52
|
|
20240409,100100,77516130,6920,6920,6920,6920,210
|
|
20240409,100000,76062930,6920,6920,6920,6920,0
|
|
20240409,095900,76062930,6920,6920,6920,6920,0
|
|
20240409,095800,76062930,6920,6920,6920,6920,1
|
|
20240409,095700,76056010,6920,6920,6920,6920,1
|
|
20240409,095600,76049090,6920,6920,6920,6920,1
|
|
20240409,095500,76042170,6920,6920,6920,6920,0
|
|
20240409,095400,76042170,6920,6920,6920,6920,0
|
|
20240409,095300,76042170,6920,6920,6920,6920,1
|
|
20240409,095200,76035250,6920,6920,6920,6920,0
|
|
20240409,095100,76035250,6920,6920,6920,6920,0
|
|
20240409,095000,76035250,6920,6920,6920,6920,1
|
|
20240409,094900,76028330,6900,6900,6900,6900,0
|
|
20240409,094800,76028330,6900,6900,6900,6900,2
|
|
20240409,094700,76014530,6900,6910,6910,6900,1520
|
|
20240409,094600,65525220,6920,6920,6920,6920,2
|
|
20240409,094500,65511380,6920,6920,6920,6920,0
|
|
20240409,094400,65511380,6920,6920,6920,6920,0
|
|
20240409,094300,65511380,6920,6920,6920,6920,0
|
|
20240409,094200,65511380,6920,6920,6920,6920,0
|
|
20240409,094100,65511380,6920,6930,6930,6920,102
|
|
20240409,094000,64805520,6930,6930,6930,6930,174
|
|
20240409,093900,63599700,6930,6930,6930,6930,37
|
|
20240409,093800,63343290,6930,6930,6930,6930,29
|
|
20240409,093700,63142320,6920,6930,6930,6920,298
|
|
20240409,093600,61080140,6930,6930,6930,6930,20
|
|
20240409,093500,60941540,6930,6930,6930,6930,0
|
|
20240409,093400,60941540,6930,6940,6940,6930,18
|
|
20240409,093300,60816740,6950,6950,6950,6950,2
|
|
20240409,093200,60802840,6960,6960,6960,6960,3
|
|
20240409,093100,60781960,6960,6960,6960,6960,17
|
|
20240409,093000,60663640,6950,6950,6950,6950,411
|
|
20240409,092900,57807190,6950,6950,6950,6950,1
|
|
20240409,092800,57800240,6950,6950,6950,6950,1
|
|
20240409,092700,57793290,6940,6940,6940,6940,300
|
|
20240409,092600,55711290,6940,6940,6940,6940,1
|
|
20240409,092500,55704350,6930,6930,6930,6930,1500
|
|
20240409,092400,45309350,6930,6930,6930,6930,484
|
|
20240409,092300,41955230,6930,6930,6930,6930,5
|
|
20240409,092200,41920580,6930,6940,6940,6910,399
|
|
20240409,092100,39162430,6940,6940,6940,6940,1
|
|
20240409,092000,39155490,6940,6920,6940,6920,802
|
|
20240409,091900,33595620,6910,6890,6910,6890,1557
|
|
20240409,091800,22865980,6890,6890,6890,6890,106
|
|
20240409,091700,22135640,6880,6890,6890,6880,113
|
|
20240409,091600,21358160,6890,6890,6890,6890,14
|
|
20240409,091500,21261700,6890,6880,6890,6880,201
|
|
20240409,091400,19876820,6890,6890,6890,6890,18
|
|
20240409,091300,19752800,6880,6880,6880,6880,0
|
|
20240409,091200,19752800,6880,6880,6880,6880,0
|
|
20240409,091100,19752800,6880,6880,6880,6880,83
|
|
20240409,091000,19181760,6880,6880,6880,6880,10
|
|
20240409,090900,19112960,6880,6880,6880,6880,8
|
|
20240409,090800,19057920,6860,6870,6880,6860,177
|
|
20240409,090700,17843020,6870,6870,6890,6860,453
|
|
20240409,090600,14730960,6870,6860,6870,6860,56
|
|
20240409,090500,14346780,6860,6840,6860,6840,350
|
|
20240409,090400,11949360,6840,6840,6840,6830,287
|
|
20240409,090300,9986610,6850,6860,6860,6840,559
|
|
20240409,090200,6154300,6860,6860,6860,6860,0
|
|
20240409,090100,6154300,6860,6860,6860,6860,300
|
|
20240409,090000,4096300,6850,6850,6850,6850,598
|