680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201700,114847970,6890,6890,6890,6890,85
|
|
20240909,201600,114847970,6890,6890,6890,6890,0
|
|
20240909,201500,114847970,6890,6890,6890,6890,0
|
|
20240909,201400,114847970,6890,6890,6890,6890,0
|
|
20240909,201300,114847970,6890,6890,6890,6890,0
|
|
20240909,201200,114847970,6890,6890,6890,6890,0
|
|
20240909,201100,114847970,6890,6890,6890,6890,0
|
|
20240909,201000,114847970,6890,6890,6890,6890,0
|
|
20240909,200900,114847970,6890,6890,6890,6890,0
|
|
20240909,200800,114847970,6890,6890,6890,6890,0
|
|
20240909,200700,114847970,6890,6890,6890,6890,0
|
|
20240909,200600,114847970,6890,6890,6890,6890,0
|
|
20240909,200500,114847970,6890,6890,6890,6890,0
|
|
20240909,200400,114847970,6890,6890,6890,6890,0
|
|
20240909,200300,114847970,6890,6890,6890,6890,0
|
|
20240909,200200,114847970,6890,6890,6890,6890,0
|
|
20240909,200100,114847970,6890,6890,6890,6890,0
|
|
20240909,200000,114847970,6890,6890,6890,6890,0
|
|
20240909,195900,114847970,6890,6890,6890,6890,0
|
|
20240909,195800,114847970,6890,6890,6890,6890,0
|
|
20240909,195700,114847970,6890,6890,6890,6890,0
|
|
20240909,195600,114847970,6890,6890,6890,6890,0
|
|
20240909,195500,114847970,6890,6890,6890,6890,0
|
|
20240909,195400,114847970,6890,6890,6890,6890,0
|
|
20240909,195300,114847970,6890,6890,6890,6890,0
|
|
20240909,195200,114847970,6890,6890,6890,6890,0
|
|
20240909,195100,114847970,6890,6890,6890,6890,0
|
|
20240909,195000,114847970,6890,6890,6890,6890,0
|
|
20240909,194900,114847970,6890,6890,6890,6890,0
|
|
20240909,194800,114847970,6890,6890,6890,6890,0
|
|
20240909,194700,114847970,6890,6890,6890,6890,85
|
|
20240909,194600,114847970,6890,6890,6890,6890,0
|
|
20240909,194500,114847970,6890,6890,6890,6890,0
|
|
20240909,194400,114847970,6890,6890,6890,6890,0
|
|
20240909,194300,114847970,6890,6890,6890,6890,0
|
|
20240909,194200,114847970,6890,6890,6890,6890,0
|
|
20240909,194100,114847970,6890,6890,6890,6890,0
|
|
20240909,194000,114847970,6890,6890,6890,6890,0
|
|
20240909,193900,114847970,6890,6890,6890,6890,0
|
|
20240909,193800,114847970,6890,6890,6890,6890,0
|
|
20240909,193700,114847970,6890,6890,6890,6890,0
|
|
20240909,193600,114847970,6890,6890,6890,6890,0
|
|
20240909,193500,114847970,6890,6890,6890,6890,0
|
|
20240909,193400,114847970,6890,6890,6890,6890,0
|
|
20240909,193300,114847970,6890,6890,6890,6890,0
|
|
20240909,193200,114847970,6890,6890,6890,6890,0
|
|
20240909,193100,114847970,6890,6890,6890,6890,0
|
|
20240909,193000,114847970,6890,6890,6890,6890,0
|
|
20240909,192900,114847970,6890,6890,6890,6890,0
|
|
20240909,192800,114847970,6890,6890,6890,6890,0
|
|
20240909,192700,114847970,6890,6890,6890,6890,0
|
|
20240909,192600,114847970,6890,6890,6890,6890,0
|
|
20240909,192500,114847970,6890,6890,6890,6890,0
|
|
20240909,192400,114847970,6890,6890,6890,6890,0
|
|
20240909,192300,114847970,6890,6890,6890,6890,0
|
|
20240909,192200,114847970,6890,6890,6890,6890,0
|
|
20240909,192100,114847970,6890,6890,6890,6890,0
|
|
20240909,192000,114847970,6890,6890,6890,6890,0
|
|
20240909,191900,114847970,6890,6890,6890,6890,0
|
|
20240909,191800,114847970,6890,6890,6890,6890,0
|
|
20240909,191700,114847970,6890,6890,6890,6890,85
|
|
20240909,191600,114847970,6890,6890,6890,6890,0
|
|
20240909,191500,114847970,6890,6890,6890,6890,0
|
|
20240909,191400,114847970,6890,6890,6890,6890,0
|
|
20240909,191300,114847970,6890,6890,6890,6890,0
|
|
20240909,191200,114847970,6890,6890,6890,6890,0
|
|
20240909,191100,114847970,6890,6890,6890,6890,0
|
|
20240909,191000,114847970,6890,6890,6890,6890,0
|
|
20240909,190900,114847970,6890,6890,6890,6890,0
|
|
20240909,190800,114847970,6890,6890,6890,6890,0
|
|
20240909,190700,114847970,6890,6890,6890,6890,0
|
|
20240909,190600,114847970,6890,6890,6890,6890,0
|
|
20240909,190500,114847970,6890,6890,6890,6890,0
|
|
20240909,190400,114847970,6890,6890,6890,6890,0
|
|
20240909,190300,114847970,6890,6890,6890,6890,0
|
|
20240909,190200,114847970,6890,6890,6890,6890,0
|
|
20240909,190100,114847970,6890,6890,6890,6890,0
|
|
20240909,190000,114847970,6890,6890,6890,6890,0
|
|
20240909,185900,114847970,6890,6890,6890,6890,0
|
|
20240909,185800,114847970,6890,6890,6890,6890,0
|
|
20240909,185700,114847970,6890,6890,6890,6890,0
|
|
20240909,185600,114847970,6890,6890,6890,6890,0
|
|
20240909,185500,114847970,6890,6890,6890,6890,0
|
|
20240909,185400,114847970,6890,6890,6890,6890,0
|
|
20240909,185300,114847970,6890,6890,6890,6890,0
|
|
20240909,185200,114847970,6890,6890,6890,6890,0
|
|
20240909,185100,114847970,6890,6890,6890,6890,0
|
|
20240909,185000,114847970,6890,6890,6890,6890,0
|
|
20240909,184900,114847970,6890,6890,6890,6890,0
|
|
20240909,184800,114847970,6890,6890,6890,6890,0
|
|
20240909,184700,114847970,6890,6890,6890,6890,85
|
|
20240909,184600,114847970,6890,6890,6890,6890,0
|
|
20240909,184500,114847970,6890,6890,6890,6890,0
|
|
20240909,184400,114847970,6890,6890,6890,6890,0
|
|
20240909,184300,114847970,6890,6890,6890,6890,0
|
|
20240909,184200,114847970,6890,6890,6890,6890,0
|
|
20240909,184100,114847970,6890,6890,6890,6890,0
|
|
20240909,184000,114847970,6890,6890,6890,6890,0
|
|
20240909,183900,114847970,6890,6890,6890,6890,0
|
|
20240909,183800,114847970,6890,6890,6890,6890,0
|
|
20240909,183700,114847970,6890,6890,6890,6890,0
|
|
20240909,183600,114847970,6890,6890,6890,6890,0
|
|
20240909,183500,114847970,6890,6890,6890,6890,0
|
|
20240909,183400,114847970,6890,6890,6890,6890,0
|
|
20240909,183300,114847970,6890,6890,6890,6890,0
|
|
20240909,183200,114847970,6890,6890,6890,6890,0
|
|
20240909,183100,114847970,6890,6890,6890,6890,0
|
|
20240909,183000,114847970,6890,6890,6890,6890,0
|
|
20240909,182900,114847970,6890,6890,6890,6890,0
|
|
20240909,182800,114847970,6890,6890,6890,6890,0
|
|
20240909,182700,114847970,6890,6890,6890,6890,0
|
|
20240909,182600,114847970,6890,6890,6890,6890,0
|
|
20240909,182500,114847970,6890,6890,6890,6890,0
|
|
20240909,182400,114847970,6890,6890,6890,6890,0
|
|
20240909,182300,114847970,6890,6890,6890,6890,0
|
|
20240909,182200,114847970,6890,6890,6890,6890,0
|
|
20240909,182100,114847970,6890,6890,6890,6890,0
|
|
20240909,182000,114847970,6890,6890,6890,6890,0
|
|
20240909,181900,114847970,6890,6890,6890,6890,0
|
|
20240909,181800,114847970,6890,6890,6890,6890,0
|
|
20240909,181700,114847970,6890,6890,6890,6890,85
|
|
20240909,181600,114847970,6890,6890,6890,6890,0
|
|
20240909,181500,114847970,6890,6890,6890,6890,0
|
|
20240909,181400,114847970,6890,6890,6890,6890,0
|
|
20240909,181300,114847970,6890,6890,6890,6890,0
|
|
20240909,181200,114847970,6890,6890,6890,6890,0
|
|
20240909,181100,114847970,6890,6890,6890,6890,0
|
|
20240909,181000,114847970,6890,6890,6890,6890,0
|
|
20240909,180900,114847970,6890,6890,6890,6890,0
|
|
20240909,180800,114847970,6890,6890,6890,6890,0
|
|
20240909,180700,114847970,6890,6890,6890,6890,0
|
|
20240909,180600,114847970,6890,6890,6890,6890,0
|
|
20240909,180500,114847970,6890,6890,6890,6890,0
|
|
20240909,180400,114847970,6890,6890,6890,6890,0
|
|
20240909,180300,114847970,6890,6890,6890,6890,0
|
|
20240909,180200,114847970,6890,6890,6890,6890,0
|
|
20240909,180100,114847970,6890,6890,6890,6890,0
|
|
20240909,180000,114847970,6890,6890,6890,6890,0
|
|
20240909,175900,114847970,6890,6890,6890,6890,0
|
|
20240909,175800,114847970,6890,6890,6890,6890,0
|
|
20240909,175700,114847970,6890,6890,6890,6890,0
|
|
20240909,175600,114847970,6890,6890,6890,6890,0
|
|
20240909,175500,114847970,6890,6890,6890,6890,0
|
|
20240909,175400,114847970,6890,6890,6890,6890,0
|
|
20240909,175300,114847970,6890,6890,6890,6890,0
|
|
20240909,175200,114847970,6890,6890,6890,6890,0
|
|
20240909,175100,114847970,6890,6890,6890,6890,0
|
|
20240909,175000,114847970,6890,6890,6890,6890,0
|
|
20240909,174900,114847970,6890,6890,6890,6890,0
|
|
20240909,174800,114847970,6890,6890,6890,6890,0
|
|
20240909,174700,114847970,6890,6890,6890,6890,85
|
|
20240909,174600,114847970,6890,6890,6890,6890,0
|
|
20240909,174500,114847970,6890,6890,6890,6890,0
|
|
20240909,174400,114847970,6890,6890,6890,6890,0
|
|
20240909,174300,114847970,6890,6890,6890,6890,0
|
|
20240909,174200,114847970,6890,6890,6890,6890,0
|
|
20240909,174100,114847970,6890,6890,6890,6890,0
|
|
20240909,174000,114847970,6890,6890,6890,6890,0
|
|
20240909,173900,114847970,6890,6890,6890,6890,0
|
|
20240909,173800,114847970,6890,6890,6890,6890,0
|
|
20240909,173700,114847970,6890,6890,6890,6890,0
|
|
20240909,173600,114847970,6890,6890,6890,6890,0
|
|
20240909,173500,114847970,6890,6890,6890,6890,0
|
|
20240909,173400,114847970,6890,6890,6890,6890,0
|
|
20240909,173300,114847970,6890,6890,6890,6890,0
|
|
20240909,173200,114847970,6890,6890,6890,6890,0
|
|
20240909,173100,114847970,6890,6890,6890,6890,0
|
|
20240909,173000,114847970,6890,6890,6890,6890,0
|
|
20240909,172900,114847970,6890,6890,6890,6890,0
|
|
20240909,172800,114847970,6890,6890,6890,6890,0
|
|
20240909,172700,114847970,6890,6890,6890,6890,0
|
|
20240909,172600,114847970,6890,6890,6890,6890,0
|
|
20240909,172500,114847970,6890,6890,6890,6890,0
|
|
20240909,172400,114847970,6890,6890,6890,6890,0
|
|
20240909,172300,114847970,6890,6890,6890,6890,0
|
|
20240909,172200,114847970,6890,6890,6890,6890,0
|
|
20240909,172100,114847970,6890,6890,6890,6890,0
|
|
20240909,172000,114847970,6890,6890,6890,6890,0
|
|
20240909,171900,114847970,6890,6890,6890,6890,0
|
|
20240909,171800,114847970,6890,6890,6890,6890,0
|
|
20240909,171700,114847970,6890,6890,6890,6890,85
|
|
20240909,171600,114847970,6890,6890,6890,6890,0
|
|
20240909,171500,114847970,6890,6890,6890,6890,0
|
|
20240909,171400,114847970,6890,6890,6890,6890,0
|
|
20240909,171300,114847970,6890,6890,6890,6890,0
|
|
20240909,171200,114847970,6890,6890,6890,6890,0
|
|
20240909,171100,114847970,6890,6890,6890,6890,0
|
|
20240909,171000,114847970,6890,6890,6890,6890,0
|
|
20240909,170900,114847970,6890,6890,6890,6890,0
|
|
20240909,170800,114847970,6890,6890,6890,6890,0
|
|
20240909,170700,114847970,6890,6890,6890,6890,0
|
|
20240909,170600,114847970,6890,6890,6890,6890,0
|
|
20240909,170500,114847970,6890,6890,6890,6890,0
|
|
20240909,170400,114847970,6890,6890,6890,6890,0
|
|
20240909,170300,114847970,6890,6890,6890,6890,0
|
|
20240909,170200,114847970,6890,6890,6890,6890,0
|
|
20240909,170100,114847970,6890,6890,6890,6890,0
|
|
20240909,170000,114847970,6890,6890,6890,6890,0
|
|
20240909,165900,114847970,6890,6890,6890,6890,0
|
|
20240909,165800,114847970,6890,6890,6890,6890,0
|
|
20240909,165700,114847970,6890,6890,6890,6890,0
|
|
20240909,165600,114847970,6890,6890,6890,6890,0
|
|
20240909,165500,114847970,6890,6890,6890,6890,0
|
|
20240909,165400,114847970,6890,6890,6890,6890,0
|
|
20240909,165300,114847970,6890,6890,6890,6890,0
|
|
20240909,165200,114847970,6890,6890,6890,6890,0
|
|
20240909,165100,114847970,6890,6890,6890,6890,0
|
|
20240909,165000,114847970,6890,6890,6890,6890,0
|
|
20240909,164900,114847970,6890,6890,6890,6890,0
|
|
20240909,164800,114847970,6890,6890,6890,6890,0
|
|
20240909,164700,114847970,6890,6890,6890,6890,85
|
|
20240909,164600,114847970,6890,6890,6890,6890,0
|
|
20240909,164500,114847970,6890,6890,6890,6890,0
|
|
20240909,164400,114847970,6890,6890,6890,6890,0
|
|
20240909,164300,114847970,6890,6890,6890,6890,0
|
|
20240909,164200,114847970,6890,6890,6890,6890,0
|
|
20240909,164100,114847970,6890,6890,6890,6890,0
|
|
20240909,164000,114847970,6890,6890,6890,6890,0
|
|
20240909,163900,114847970,6890,6890,6890,6890,0
|
|
20240909,163800,114847970,6890,6890,6890,6890,0
|
|
20240909,163700,114847970,6890,6890,6890,6890,0
|
|
20240909,163600,114847970,6890,6890,6890,6890,0
|
|
20240909,163500,114847970,6890,6890,6890,6890,0
|
|
20240909,163400,114847970,6890,6890,6890,6890,0
|
|
20240909,163300,114847970,6890,6890,6890,6890,0
|
|
20240909,163200,114847970,6890,6890,6890,6890,0
|
|
20240909,163100,114847970,6890,6890,6890,6890,0
|
|
20240909,163000,114847970,6890,6890,6890,6890,0
|
|
20240909,162900,114847970,6890,6890,6890,6890,0
|
|
20240909,162800,114847970,6890,6890,6890,6890,0
|
|
20240909,162700,114847970,6890,6890,6890,6890,0
|
|
20240909,162600,114847970,6890,6890,6890,6890,0
|
|
20240909,162500,114847970,6890,6890,6890,6890,0
|
|
20240909,162400,114847970,6890,6890,6890,6890,0
|
|
20240909,162300,114847970,6890,6890,6890,6890,0
|
|
20240909,162200,114847970,6890,6890,6890,6890,0
|
|
20240909,162100,114847970,6890,6890,6890,6890,0
|
|
20240909,162000,114847970,6890,6890,6890,6890,0
|
|
20240909,161900,114847970,6890,6890,6890,6890,0
|
|
20240909,161800,114847970,6890,6890,6890,6890,0
|
|
20240909,161700,114847970,6890,6890,6890,6890,85
|
|
20240909,161600,114847970,6890,6890,6890,6890,0
|
|
20240909,161500,114847970,6890,6890,6890,6890,0
|
|
20240909,161400,114847970,6890,6890,6890,6890,0
|
|
20240909,161300,114847970,6890,6890,6890,6890,0
|
|
20240909,161200,114847970,6890,6890,6890,6890,0
|
|
20240909,161100,114847970,6890,6890,6890,6890,0
|
|
20240909,161000,114847970,6890,6890,6890,6890,0
|
|
20240909,160900,114847970,6890,6890,6890,6890,0
|
|
20240909,160800,114847970,6890,6890,6890,6890,0
|
|
20240909,160700,114847970,6890,6890,6890,6890,0
|
|
20240909,160600,114847970,6890,6890,6890,6890,0
|
|
20240909,160500,114847970,6890,6890,6890,6890,0
|
|
20240909,160400,114847970,6890,6890,6890,6890,0
|
|
20240909,160300,114847970,6890,6890,6890,6890,0
|
|
20240909,160200,114847970,6890,6890,6890,6890,0
|
|
20240909,160100,114847970,6890,6890,6890,6890,0
|
|
20240909,160000,114847970,6890,6890,6890,6890,0
|
|
20240909,155900,114847970,6890,6890,6890,6890,0
|
|
20240909,155800,114847970,6890,6890,6890,6890,0
|
|
20240909,155700,114847970,6890,6890,6890,6890,0
|
|
20240909,155600,114847970,6890,6890,6890,6890,0
|
|
20240909,155500,114847970,6890,6890,6890,6890,0
|
|
20240909,155400,114847970,6890,6890,6890,6890,0
|
|
20240909,155300,114847970,6890,6890,6890,6890,0
|
|
20240909,155200,114847970,6890,6890,6890,6890,0
|
|
20240909,155100,114847970,6890,6890,6890,6890,0
|
|
20240909,155000,114847970,6890,6890,6890,6890,0
|
|
20240909,154900,114847970,6890,6890,6890,6890,0
|
|
20240909,154800,114847970,6890,6890,6890,6890,0
|
|
20240909,154700,114847970,6890,6890,6890,6890,85
|
|
20240909,154600,114847970,6890,6890,6890,6890,0
|
|
20240909,154500,114847970,6890,6890,6890,6890,0
|
|
20240909,154400,114847970,6890,6890,6890,6890,0
|
|
20240909,154300,114847970,6890,6890,6890,6890,0
|
|
20240909,154200,114847970,6890,6890,6890,6890,0
|
|
20240909,154100,114847970,6890,6890,6890,6890,0
|
|
20240909,154000,114847970,6890,6890,6890,6890,0
|
|
20240909,153900,114847970,6890,6890,6890,6890,0
|
|
20240909,153800,114847970,6890,6890,6890,6890,0
|
|
20240909,153700,114847970,6890,6890,6890,6890,0
|
|
20240909,153600,114847970,6890,6890,6890,6890,0
|
|
20240909,153500,114847970,6890,6890,6890,6890,0
|
|
20240909,153400,114847970,6890,6890,6890,6890,0
|
|
20240909,153300,114847970,6890,6890,6890,6890,0
|
|
20240909,153200,114847970,6890,6890,6890,6890,0
|
|
20240909,153100,114847970,6890,6890,6890,6890,0
|
|
20240909,153000,114847970,6890,6890,6890,6890,85
|
|
20240909,152900,114262320,6890,6890,6890,6890,0
|
|
20240909,152800,114262320,6890,6890,6890,6890,0
|
|
20240909,152700,114262320,6890,6890,6890,6890,0
|
|
20240909,152600,114262320,6890,6890,6890,6890,0
|
|
20240909,152500,114262320,6890,6890,6890,6890,0
|
|
20240909,152400,114262320,6890,6890,6890,6890,0
|
|
20240909,152300,114262320,6890,6890,6890,6890,0
|
|
20240909,152200,114262320,6890,6890,6890,6890,0
|
|
20240909,152100,114262320,6890,6890,6890,6890,0
|
|
20240909,152000,114262320,6890,6890,6890,6890,0
|
|
20240909,151900,114262320,6890,6890,6890,6890,5
|
|
20240909,151800,114227870,6870,6870,6870,6870,0
|
|
20240909,151700,114227870,6870,6880,6880,6870,20
|
|
20240909,151600,114090310,6880,6880,6880,6880,0
|
|
20240909,151500,114090310,6880,6880,6880,6880,0
|
|
20240909,151400,114090310,6880,6880,6880,6880,0
|
|
20240909,151300,114090310,6880,6880,6880,6880,8
|
|
20240909,151200,114035270,6890,6890,6890,6890,0
|
|
20240909,151100,114035270,6890,6890,6890,6890,0
|
|
20240909,151000,114035270,6890,6890,6890,6890,0
|
|
20240909,150900,114035270,6890,6890,6890,6890,1
|
|
20240909,150800,114028380,6890,6890,6890,6890,0
|
|
20240909,150700,114028380,6890,6890,6890,6890,0
|
|
20240909,150600,114028380,6890,6890,6890,6890,0
|
|
20240909,150500,114028380,6890,6890,6890,6890,11
|
|
20240909,150400,113952590,6890,6890,6890,6890,11
|
|
20240909,150300,113876800,6870,6870,6870,6870,0
|
|
20240909,150200,113876800,6870,6850,6870,6850,2032
|
|
20240909,150100,99929690,6850,6860,6860,6850,49
|
|
20240909,150000,99593590,6860,6860,6860,6860,17
|
|
20240909,145900,99476970,6870,6870,6870,6870,0
|
|
20240909,145800,99476970,6870,6870,6870,6870,0
|
|
20240909,145700,99476970,6870,6870,6870,6870,5
|
|
20240909,145600,99442620,6870,6870,6870,6870,1
|
|
20240909,145500,99435750,6870,6870,6870,6870,0
|
|
20240909,145400,99435750,6870,6870,6870,6870,1
|
|
20240909,145300,99428880,6880,6880,6880,6880,0
|
|
20240909,145200,99428880,6880,6880,6880,6880,0
|
|
20240909,145100,99428880,6880,6880,6880,6880,4
|
|
20240909,145000,99401360,6870,6870,6870,6870,1
|
|
20240909,144900,99394490,6880,6880,6880,6880,15
|
|
20240909,144800,99291290,6880,6880,6880,6880,9
|
|
20240909,144700,99229370,6880,6880,6880,6880,1
|
|
20240909,144600,99222490,6880,6880,6880,6880,0
|
|
20240909,144500,99222490,6880,6880,6880,6880,1
|
|
20240909,144400,99215610,6880,6880,6880,6880,0
|
|
20240909,144300,99215610,6880,6880,6880,6880,0
|
|
20240909,144200,99215610,6880,6880,6880,6880,0
|
|
20240909,144100,99215610,6880,6880,6880,6880,1
|
|
20240909,144000,99208730,6880,6880,6880,6880,0
|
|
20240909,143900,99208730,6880,6880,6880,6880,0
|
|
20240909,143800,99208730,6880,6880,6880,6880,1
|
|
20240909,143700,99201850,6880,6880,6880,6880,0
|
|
20240909,143600,99201850,6880,6880,6880,6880,0
|
|
20240909,143500,99201850,6880,6880,6880,6880,1
|
|
20240909,143400,99194970,6880,6880,6880,6880,0
|
|
20240909,143300,99194970,6880,6880,6880,6880,0
|
|
20240909,143200,99194970,6880,6880,6880,6880,1
|
|
20240909,143100,99188090,6880,6880,6880,6880,0
|
|
20240909,143000,99188090,6880,6880,6880,6880,0
|
|
20240909,142900,99188090,6880,6880,6880,6880,1
|
|
20240909,142800,99181210,6880,6880,6880,6880,0
|
|
20240909,142700,99181210,6880,6880,6880,6880,3
|
|
20240909,142600,99160570,6890,6900,6900,6890,22
|
|
20240909,142500,99008980,6900,6900,6900,6900,0
|
|
20240909,142400,99008980,6900,6900,6900,6900,0
|
|
20240909,142300,99008980,6900,6950,6950,6900,2595
|
|
20240909,142200,81052570,6920,6920,6920,6920,300
|
|
20240909,142100,78976570,6920,6920,6920,6920,0
|
|
20240909,142000,78976570,6920,6920,6920,6920,1
|
|
20240909,141900,78969650,6920,6920,6920,6920,0
|
|
20240909,141800,78969650,6920,6920,6920,6920,1
|
|
20240909,141700,78962730,6900,6900,6900,6900,0
|
|
20240909,141600,78962730,6900,6900,6900,6900,0
|
|
20240909,141500,78962730,6900,6860,6900,6860,2715
|
|
20240909,141400,60292740,6860,6830,6860,6830,5
|
|
20240909,141300,60258470,6830,6830,6830,6830,0
|
|
20240909,141200,60258470,6830,6830,6830,6830,0
|
|
20240909,141100,60258470,6830,6830,6830,6830,1
|
|
20240909,141000,60251640,6830,6830,6830,6830,0
|
|
20240909,140900,60251640,6830,6830,6830,6830,0
|
|
20240909,140800,60251640,6830,6830,6830,6830,1
|
|
20240909,140700,60244810,6830,6830,6830,6830,0
|
|
20240909,140600,60244810,6830,6830,6830,6830,0
|
|
20240909,140500,60244810,6830,6830,6830,6830,1
|
|
20240909,140400,60237980,6860,6860,6860,6860,0
|
|
20240909,140300,60237980,6860,6860,6860,6860,1
|
|
20240909,140200,60231120,6830,6830,6830,6830,0
|
|
20240909,140100,60231120,6830,6830,6830,6830,1
|
|
20240909,140000,60224290,6830,6830,6830,6830,0
|
|
20240909,135900,60224290,6830,6830,6830,6830,1
|
|
20240909,135800,60217460,6830,6830,6830,6830,200
|
|
20240909,135700,58851460,6830,6830,6830,6830,0
|
|
20240909,135600,58851460,6830,6830,6830,6830,1
|
|
20240909,135500,58844630,6830,6830,6830,6830,0
|
|
20240909,135400,58844630,6830,6830,6830,6830,0
|
|
20240909,135300,58844630,6830,6830,6830,6830,0
|
|
20240909,135200,58844630,6830,6830,6830,6830,1
|
|
20240909,135100,58837800,6830,6830,6830,6830,0
|
|
20240909,135000,58837800,6830,6830,6830,6830,2
|
|
20240909,134900,58824140,6830,6830,6830,6830,150
|
|
20240909,134800,57799640,6830,6830,6830,6830,0
|
|
20240909,134700,57799640,6830,6830,6830,6830,1
|
|
20240909,134600,57792810,6830,6830,6830,6830,0
|
|
20240909,134500,57792810,6830,6830,6830,6830,0
|
|
20240909,134400,57792810,6830,6830,6830,6830,1
|
|
20240909,134300,57785980,6830,6830,6830,6830,0
|
|
20240909,134200,57785980,6830,6830,6830,6830,0
|
|
20240909,134100,57785980,6830,6830,6830,6830,1
|
|
20240909,134000,57779150,6830,6830,6830,6830,0
|
|
20240909,133900,57779150,6830,6830,6830,6830,0
|
|
20240909,133800,57779150,6830,6830,6830,6830,1
|
|
20240909,133700,57772320,6830,6830,6830,6830,0
|
|
20240909,133600,57772320,6830,6830,6830,6830,0
|
|
20240909,133500,57772320,6830,6830,6830,6830,1
|
|
20240909,133400,57765490,6850,6850,6850,6850,1
|
|
20240909,133300,57758640,6830,6830,6830,6830,0
|
|
20240909,133200,57758640,6830,6830,6830,6830,1
|
|
20240909,133100,57751810,6850,6850,6850,6850,0
|
|
20240909,133000,57751810,6850,6850,6850,6850,0
|
|
20240909,132900,57751810,6850,6830,6850,6830,4
|
|
20240909,132800,57724430,6810,6810,6810,6810,0
|
|
20240909,132700,57724430,6810,6810,6810,6810,0
|
|
20240909,132600,57724430,6810,6810,6810,6810,0
|
|
20240909,132500,57724430,6810,6850,6850,6810,2
|
|
20240909,132400,57710770,6850,6830,6850,6830,11
|
|
20240909,132300,57635440,6810,6810,6810,6810,1
|
|
20240909,132200,57628630,6830,6830,6830,6830,0
|
|
20240909,132100,57628630,6830,6830,6830,6830,6
|
|
20240909,132000,57587650,6820,6800,6820,6800,3
|
|
20240909,131900,57567230,6800,6800,6800,6800,0
|
|
20240909,131800,57567230,6800,6800,6800,6800,0
|
|
20240909,131700,57567230,6800,6800,6800,6800,0
|
|
20240909,131600,57567230,6800,6800,6800,6800,1
|
|
20240909,131500,57560430,6800,6800,6800,6800,0
|
|
20240909,131400,57560430,6800,6800,6800,6800,1
|
|
20240909,131300,57553630,6800,6800,6800,6800,0
|
|
20240909,131200,57553630,6800,6800,6800,6800,0
|
|
20240909,131100,57553630,6800,6800,6800,6800,0
|
|
20240909,131000,57553630,6800,6820,6820,6800,17
|
|
20240909,130900,57437710,6800,6800,6800,6800,0
|
|
20240909,130800,57437710,6800,6800,6800,6800,0
|
|
20240909,130700,57437710,6800,6800,6800,6800,1
|
|
20240909,130600,57430910,6800,6800,6800,6800,0
|
|
20240909,130500,57430910,6800,6800,6800,6800,1
|
|
20240909,130400,57424110,6800,6800,6800,6800,0
|
|
20240909,130300,57424110,6800,6800,6800,6800,0
|
|
20240909,130200,57424110,6800,6800,6800,6800,0
|
|
20240909,130100,57424110,6800,6820,6820,6800,6
|
|
20240909,130000,57383210,6810,6810,6810,6810,83
|
|
20240909,125900,56817980,6810,6810,6810,6810,4
|
|
20240909,125800,56790740,6790,6790,6790,6790,1
|
|
20240909,125700,56783950,6780,6780,6780,6780,0
|
|
20240909,125600,56783950,6780,6780,6780,6780,1
|
|
20240909,125500,56777170,6780,6780,6780,6780,0
|
|
20240909,125400,56777170,6780,6780,6780,6780,0
|
|
20240909,125300,56777170,6780,6780,6780,6780,0
|
|
20240909,125200,56777170,6780,6780,6780,6780,1
|
|
20240909,125100,56770390,6780,6780,6780,6780,0
|
|
20240909,125000,56770390,6780,6780,6780,6780,0
|
|
20240909,124900,56770390,6780,6780,6780,6780,1
|
|
20240909,124800,56763610,6780,6780,6780,6780,0
|
|
20240909,124700,56763610,6780,6780,6780,6780,0
|
|
20240909,124600,56763610,6780,6800,6800,6780,120
|
|
20240909,124500,55949460,6810,6810,6810,6810,3
|
|
20240909,124400,55929030,6800,6800,6800,6800,0
|
|
20240909,124300,55929030,6800,6800,6800,6800,1
|
|
20240909,124200,55922230,6800,6800,6800,6800,0
|
|
20240909,124100,55922230,6800,6800,6800,6800,0
|
|
20240909,124000,55922230,6800,6790,6800,6790,128
|
|
20240909,123900,55051840,6800,6800,6800,6800,64
|
|
20240909,123800,54616640,6790,6790,6790,6790,0
|
|
20240909,123700,54616640,6790,6790,6790,6790,1
|
|
20240909,123600,54609850,6790,6790,6790,6790,0
|
|
20240909,123500,54609850,6790,6790,6790,6790,0
|
|
20240909,123400,54609850,6790,6790,6790,6790,1
|
|
20240909,123300,54603060,6800,6800,6800,6800,3
|
|
20240909,123200,54582660,6790,6790,6790,6790,0
|
|
20240909,123100,54582660,6790,6790,6790,6790,1
|
|
20240909,123000,54575870,6800,6800,6800,6800,4
|
|
20240909,122900,54548670,6790,6790,6790,6790,0
|
|
20240909,122800,54548670,6790,6790,6790,6790,1
|
|
20240909,122700,54541880,6790,6790,6790,6790,0
|
|
20240909,122600,54541880,6790,6790,6790,6790,0
|
|
20240909,122500,54541880,6790,6790,6790,6790,1
|
|
20240909,122400,54535090,6790,6790,6790,6790,0
|
|
20240909,122300,54535090,6790,6790,6790,6790,0
|
|
20240909,122200,54535090,6790,6790,6790,6790,1
|
|
20240909,122100,54528300,6790,6790,6790,6790,0
|
|
20240909,122000,54528300,6790,6790,6790,6790,0
|
|
20240909,121900,54528300,6790,6790,6790,6790,1
|
|
20240909,121800,54521510,6790,6790,6790,6790,0
|
|
20240909,121700,54521510,6790,6790,6790,6790,0
|
|
20240909,121600,54521510,6790,6790,6790,6790,1
|
|
20240909,121500,54514720,6790,6790,6790,6790,0
|
|
20240909,121400,54514720,6790,6790,6790,6790,0
|
|
20240909,121300,54514720,6790,6790,6790,6790,0
|
|
20240909,121200,54514720,6790,6790,6790,6790,1
|
|
20240909,121100,54507930,6790,6790,6790,6790,0
|
|
20240909,121000,54507930,6790,6790,6790,6790,1
|
|
20240909,120900,54501140,6790,6790,6790,6790,0
|
|
20240909,120800,54501140,6790,6790,6790,6790,0
|
|
20240909,120700,54501140,6790,6790,6790,6790,1
|
|
20240909,120600,54494350,6800,6800,6800,6800,0
|
|
20240909,120500,54494350,6800,6800,6800,6800,0
|
|
20240909,120400,54494350,6800,6800,6800,6800,33
|
|
20240909,120300,54269950,6790,6790,6790,6790,1
|
|
20240909,120200,54263160,6800,6800,6800,6800,22
|
|
20240909,120100,54113560,6770,6770,6770,6770,1
|
|
20240909,120000,54106790,6770,6770,6770,6770,0
|
|
20240909,115900,54106790,6770,6770,6770,6770,0
|
|
20240909,115800,54106790,6770,6770,6770,6770,1
|
|
20240909,115700,54100020,6770,6770,6770,6770,0
|
|
20240909,115600,54100020,6770,6770,6770,6770,0
|
|
20240909,115500,54100020,6770,6770,6770,6770,2
|
|
20240909,115400,54086480,6770,6770,6770,6770,0
|
|
20240909,115300,54086480,6770,6770,6770,6770,0
|
|
20240909,115200,54086480,6770,6770,6770,6770,1
|
|
20240909,115100,54079710,6770,6770,6770,6770,0
|
|
20240909,115000,54079710,6770,6770,6770,6770,0
|
|
20240909,114900,54079710,6770,6770,6770,6770,1
|
|
20240909,114800,54072940,6770,6770,6770,6770,0
|
|
20240909,114700,54072940,6770,6770,6770,6770,0
|
|
20240909,114600,54072940,6770,6770,6770,6770,0
|
|
20240909,114500,54072940,6770,6770,6770,6770,1
|
|
20240909,114400,54066170,6770,6770,6770,6770,0
|
|
20240909,114300,54066170,6770,6770,6770,6770,1
|
|
20240909,114200,54059400,6780,6780,6780,6780,0
|
|
20240909,114100,54059400,6780,6780,6780,6780,0
|
|
20240909,114000,54059400,6780,6780,6780,6780,218
|
|
20240909,113900,52581360,6780,6780,6780,6780,0
|
|
20240909,113800,52581360,6780,6780,6780,6780,0
|
|
20240909,113700,52581360,6780,6780,6780,6780,0
|
|
20240909,113600,52581360,6780,6780,6780,6780,1
|
|
20240909,113500,52574580,6790,6790,6790,6790,0
|
|
20240909,113400,52574580,6790,6790,6790,6790,1
|
|
20240909,113300,52567790,6780,6780,6780,6780,59
|
|
20240909,113200,52167770,6780,6780,6780,6780,0
|
|
20240909,113100,52167770,6780,6780,6780,6780,0
|
|
20240909,113000,52167770,6780,6780,6780,6780,1
|
|
20240909,112900,52160990,6800,6800,6800,6800,1
|
|
20240909,112800,52154190,6780,6780,6780,6780,0
|
|
20240909,112700,52154190,6780,6780,6780,6780,1
|
|
20240909,112600,52147410,6790,6790,6790,6790,0
|
|
20240909,112500,52147410,6790,6790,6790,6790,1
|
|
20240909,112400,52140620,6790,6790,6790,6790,0
|
|
20240909,112300,52140620,6790,6790,6790,6790,0
|
|
20240909,112200,52140620,6790,6790,6790,6790,0
|
|
20240909,112100,52140620,6790,6790,6790,6790,1
|
|
20240909,112000,52133830,6790,6790,6790,6790,0
|
|
20240909,111900,52133830,6790,6790,6790,6790,0
|
|
20240909,111800,52133830,6790,6790,6790,6790,1
|
|
20240909,111700,52127040,6790,6790,6790,6790,36
|
|
20240909,111600,51882600,6770,6770,6770,6770,1
|
|
20240909,111500,51875830,6790,6790,6790,6790,0
|
|
20240909,111400,51875830,6790,6790,6790,6790,0
|
|
20240909,111300,51875830,6790,6790,6790,6790,1
|
|
20240909,111200,51869040,6770,6770,6770,6770,1
|
|
20240909,111100,51862270,6770,6770,6770,6770,0
|
|
20240909,111000,51862270,6770,6770,6770,6770,0
|
|
20240909,110900,51862270,6770,6770,6770,6770,1
|
|
20240909,110800,51855500,6770,6770,6770,6770,0
|
|
20240909,110700,51855500,6770,6780,6780,6770,223
|
|
20240909,110600,50344530,6780,6780,6780,6780,3
|
|
20240909,110500,50324190,6780,6780,6780,6780,0
|
|
20240909,110400,50324190,6780,6780,6780,6780,0
|
|
20240909,110300,50324190,6780,6780,6780,6780,1
|
|
20240909,110200,50317410,6780,6780,6780,6780,0
|
|
20240909,110100,50317410,6780,6780,6780,6780,0
|
|
20240909,110000,50317410,6780,6780,6780,6780,1
|
|
20240909,105900,50310630,6780,6780,6780,6780,0
|
|
20240909,105800,50310630,6780,6780,6780,6780,0
|
|
20240909,105700,50310630,6780,6800,6800,6780,6
|
|
20240909,105600,50269850,6780,6780,6780,6780,0
|
|
20240909,105500,50269850,6780,6780,6780,6780,0
|
|
20240909,105400,50269850,6780,6780,6780,6780,1
|
|
20240909,105300,50263070,6780,6780,6780,6780,28
|
|
20240909,105200,50073230,6790,6790,6790,6790,125
|
|
20240909,105100,49224480,6780,6780,6780,6780,1
|
|
20240909,105000,49217700,6780,6780,6780,6780,0
|
|
20240909,104900,49217700,6780,6780,6780,6780,0
|
|
20240909,104800,49217700,6780,6780,6780,6780,1
|
|
20240909,104700,49210920,6790,6790,6790,6790,0
|
|
20240909,104600,49210920,6790,6780,6790,6780,2
|
|
20240909,104500,49197350,6780,6780,6780,6780,1
|
|
20240909,104400,49190570,6780,6780,6780,6780,0
|
|
20240909,104300,49190570,6780,6780,6780,6780,0
|
|
20240909,104200,49190570,6780,6780,6780,6780,0
|
|
20240909,104100,49190570,6780,6780,6780,6780,1
|
|
20240909,104000,49183790,6780,6780,6780,6780,0
|
|
20240909,103900,49183790,6780,6780,6780,6780,133
|
|
20240909,103800,48282050,6780,6780,6780,6780,0
|
|
20240909,103700,48282050,6780,6770,6780,6770,2
|
|
20240909,103600,48268500,6770,6770,6770,6770,1
|
|
20240909,103500,48261730,6780,6780,6780,6780,0
|
|
20240909,103400,48261730,6780,6780,6780,6780,2
|
|
20240909,103300,48248170,6770,6770,6770,6770,1
|
|
20240909,103200,48241400,6780,6780,6780,6780,0
|
|
20240909,103100,48241400,6780,6770,6780,6770,2
|
|
20240909,103000,48227850,6770,6770,6770,6770,1
|
|
20240909,102900,48221080,6780,6780,6780,6780,33
|
|
20240909,102800,47997340,6780,6780,6780,6780,0
|
|
20240909,102700,47997340,6780,6780,6780,6780,1
|
|
20240909,102600,47990560,6780,6780,6780,6780,0
|
|
20240909,102500,47990560,6780,6780,6780,6780,0
|
|
20240909,102400,47990560,6780,6780,6780,6780,26
|
|
20240909,102300,47814280,6780,6780,6780,6780,2
|
|
20240909,102200,47800720,6780,6780,6780,6780,0
|
|
20240909,102100,47800720,6780,6780,6780,6780,1
|
|
20240909,102000,47793940,6790,6790,6790,6790,0
|
|
20240909,101900,47793940,6790,6790,6790,6790,250
|
|
20240909,101800,46096440,6780,6770,6780,6770,37
|
|
20240909,101700,45845590,6770,6770,6770,6770,0
|
|
20240909,101600,45845590,6770,6770,6770,6770,0
|
|
20240909,101500,45845590,6770,6770,6770,6770,1
|
|
20240909,101400,45838820,6770,6770,6770,6770,0
|
|
20240909,101300,45838820,6770,6770,6770,6770,1
|
|
20240909,101200,45832050,6770,6770,6770,6770,1
|
|
20240909,101100,45825280,6780,6780,6780,6780,59
|
|
20240909,101000,45425260,6780,6780,6780,6780,2
|
|
20240909,100900,45411700,6770,6770,6770,6770,1
|
|
20240909,100800,45404930,6760,6760,6760,6760,0
|
|
20240909,100700,45404930,6760,6760,6760,6760,167
|
|
20240909,100600,44276010,6750,6760,6760,6750,2
|
|
20240909,100500,44262500,6760,6760,6760,6760,5
|
|
20240909,100400,44228700,6750,6750,6750,6750,0
|
|
20240909,100300,44228700,6750,6750,6750,6750,1
|
|
20240909,100200,44221950,6760,6760,6760,6760,0
|
|
20240909,100100,44221950,6760,6760,6760,6760,0
|
|
20240909,100000,44221950,6760,6760,6770,6760,112
|
|
20240909,095900,43464780,6780,6780,6780,6780,0
|
|
20240909,095800,43464780,6780,6770,6780,6770,13
|
|
20240909,095700,43376740,6790,6790,6790,6790,0
|
|
20240909,095600,43376740,6790,6790,6790,6790,0
|
|
20240909,095500,43376740,6790,6790,6790,6790,2
|
|
20240909,095400,43363160,6790,6790,6790,6790,250
|
|
20240909,095300,41665660,6790,6790,6790,6790,146
|
|
20240909,095200,40674320,6790,6790,6790,6790,1
|
|
20240909,095100,40667530,6770,6770,6770,6770,0
|
|
20240909,095000,40667530,6770,6770,6770,6770,0
|
|
20240909,094900,40667530,6770,6770,6770,6770,0
|
|
20240909,094800,40667530,6770,6770,6770,6770,0
|
|
20240909,094700,40667530,6770,6750,6770,6750,673
|
|
20240909,094600,36114780,6750,6750,6750,6750,0
|
|
20240909,094500,36114780,6750,6750,6750,6750,0
|
|
20240909,094400,36114780,6750,6750,6750,6750,0
|
|
20240909,094300,36114780,6750,6750,6750,6750,0
|
|
20240909,094200,36114780,6750,6750,6750,6750,0
|
|
20240909,094100,36114780,6750,6770,6770,6750,296
|
|
20240909,094000,34116760,6770,6770,6770,6770,1000
|
|
20240909,093900,27346760,6750,6750,6750,6750,0
|
|
20240909,093800,27346760,6750,6780,6780,6750,1315
|
|
20240909,093700,18464350,6780,6780,6780,6780,0
|
|
20240909,093600,18464350,6780,6780,6780,6780,0
|
|
20240909,093500,18464350,6780,6780,6780,6780,0
|
|
20240909,093400,18464350,6780,6780,6780,6780,4
|
|
20240909,093300,18437230,6770,6770,6770,6770,70
|
|
20240909,093200,17963330,6790,6790,6790,6790,0
|
|
20240909,093100,17963330,6790,6770,6790,6770,6
|
|
20240909,093000,17922690,6750,6750,6750,6750,0
|
|
20240909,092900,17922690,6750,6750,6750,6750,0
|
|
20240909,092800,17922690,6750,6750,6750,6750,0
|
|
20240909,092700,17922690,6750,6750,6750,6750,0
|
|
20240909,092600,17922690,6750,6750,6750,6750,50
|
|
20240909,092500,17585190,6750,6750,6750,6750,20
|
|
20240909,092400,17450190,6750,6750,6750,6750,0
|
|
20240909,092300,17450190,6750,6750,6750,6750,0
|
|
20240909,092200,17450190,6750,6750,6750,6750,0
|
|
20240909,092100,17450190,6750,6750,6750,6750,0
|
|
20240909,092000,17450190,6750,6750,6750,6750,0
|
|
20240909,091900,17450190,6750,6750,6750,6750,1
|
|
20240909,091800,17443440,6750,6750,6750,6750,0
|
|
20240909,091700,17443440,6750,6750,6750,6750,1
|
|
20240909,091600,17436690,6750,6750,6750,6750,0
|
|
20240909,091500,17436690,6750,6760,6760,6750,1260
|
|
20240909,091400,8925210,6760,6740,6760,6740,401
|
|
20240909,091300,6216830,6740,6740,6740,6740,8
|
|
20240909,091200,6162910,6720,6720,6720,6720,0
|
|
20240909,091100,6162910,6720,6720,6720,6720,0
|
|
20240909,091000,6162910,6720,6740,6740,6720,176
|
|
20240909,090900,4978670,6720,6740,6740,6720,143
|
|
20240909,090800,4016050,6750,6750,6750,6750,0
|
|
20240909,090700,4016050,6750,6750,6750,6750,54
|
|
20240909,090600,3651550,6750,6750,6750,6750,0
|
|
20240909,090500,3651550,6750,6750,6750,6750,0
|
|
20240909,090400,3651550,6750,6750,6750,6750,5
|
|
20240909,090300,3617800,6760,6760,6760,6760,5
|
|
20240909,090200,3584000,6760,6760,6760,6760,108
|
|
20240909,090100,2853920,6760,6760,6760,6760,1
|
|
20240909,090000,2847160,6790,6780,6790,6760,331
|