579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183600,331965170,6790,6790,6790,6790,1602
|
|
20240905,183500,331965170,6790,6790,6790,6790,0
|
|
20240905,183400,331965170,6790,6790,6790,6790,0
|
|
20240905,183300,331965170,6790,6790,6790,6790,0
|
|
20240905,183200,331965170,6790,6790,6790,6790,0
|
|
20240905,183100,331965170,6790,6790,6790,6790,0
|
|
20240905,183000,331965170,6790,6790,6790,6790,0
|
|
20240905,182900,331965170,6790,6790,6790,6790,0
|
|
20240905,182800,331965170,6790,6790,6790,6790,0
|
|
20240905,182700,331965170,6790,6790,6790,6790,0
|
|
20240905,182600,331965170,6790,6790,6790,6790,0
|
|
20240905,182500,331965170,6790,6790,6790,6790,0
|
|
20240905,182400,331965170,6790,6790,6790,6790,0
|
|
20240905,182300,331965170,6790,6790,6790,6790,0
|
|
20240905,182200,331965170,6790,6790,6790,6790,0
|
|
20240905,182100,331965170,6790,6790,6790,6790,0
|
|
20240905,182000,331965170,6790,6790,6790,6790,0
|
|
20240905,181900,331965170,6790,6790,6790,6790,0
|
|
20240905,181800,331965170,6790,6790,6790,6790,0
|
|
20240905,181700,331965170,6790,6790,6790,6790,0
|
|
20240905,181600,331965170,6790,6790,6790,6790,0
|
|
20240905,181500,331965170,6790,6790,6790,6790,0
|
|
20240905,181400,331965170,6790,6790,6790,6790,0
|
|
20240905,181300,331965170,6790,6790,6790,6790,0
|
|
20240905,181200,331965170,6790,6790,6790,6790,0
|
|
20240905,181100,331965170,6790,6790,6790,6790,0
|
|
20240905,181000,331965170,6790,6790,6790,6790,0
|
|
20240905,180900,331965170,6790,6790,6790,6790,0
|
|
20240905,180800,331965170,6790,6790,6790,6790,0
|
|
20240905,180700,331965170,6790,6790,6790,6790,0
|
|
20240905,180600,331965170,6790,6790,6790,6790,1602
|
|
20240905,180500,331965170,6790,6790,6790,6790,0
|
|
20240905,180400,331965170,6790,6790,6790,6790,0
|
|
20240905,180300,331965170,6790,6790,6790,6790,0
|
|
20240905,180200,331965170,6790,6790,6790,6790,0
|
|
20240905,180100,331965170,6790,6790,6790,6790,0
|
|
20240905,180000,331965170,6790,6790,6790,6790,0
|
|
20240905,175900,331965170,6790,6790,6790,6790,0
|
|
20240905,175800,331965170,6790,6790,6790,6790,0
|
|
20240905,175700,331965170,6790,6790,6790,6790,0
|
|
20240905,175600,331965170,6790,6790,6790,6790,0
|
|
20240905,175500,331965170,6790,6790,6790,6790,0
|
|
20240905,175400,331965170,6790,6790,6790,6790,0
|
|
20240905,175300,331965170,6790,6790,6790,6790,0
|
|
20240905,175200,331965170,6790,6790,6790,6790,0
|
|
20240905,175100,331965170,6790,6790,6790,6790,0
|
|
20240905,175000,331965170,6790,6790,6790,6790,0
|
|
20240905,174900,331965170,6790,6790,6790,6790,0
|
|
20240905,174800,331965170,6790,6790,6790,6790,0
|
|
20240905,174700,331965170,6790,6790,6790,6790,0
|
|
20240905,174600,331965170,6790,6790,6790,6790,0
|
|
20240905,174500,331965170,6790,6790,6790,6790,0
|
|
20240905,174400,331965170,6790,6790,6790,6790,0
|
|
20240905,174300,331965170,6790,6790,6790,6790,0
|
|
20240905,174200,331965170,6790,6790,6790,6790,0
|
|
20240905,174100,331965170,6790,6790,6790,6790,0
|
|
20240905,174000,331965170,6790,6790,6790,6790,0
|
|
20240905,173900,331965170,6790,6790,6790,6790,0
|
|
20240905,173800,331965170,6790,6790,6790,6790,0
|
|
20240905,173700,331965170,6790,6790,6790,6790,0
|
|
20240905,173600,331965170,6790,6790,6790,6790,1602
|
|
20240905,173500,331965170,6790,6790,6790,6790,0
|
|
20240905,173400,331965170,6790,6790,6790,6790,0
|
|
20240905,173300,331965170,6790,6790,6790,6790,0
|
|
20240905,173200,331965170,6790,6790,6790,6790,0
|
|
20240905,173100,331965170,6790,6790,6790,6790,0
|
|
20240905,173000,331965170,6790,6790,6790,6790,0
|
|
20240905,172900,331965170,6790,6790,6790,6790,0
|
|
20240905,172800,331965170,6790,6790,6790,6790,0
|
|
20240905,172700,331965170,6790,6790,6790,6790,0
|
|
20240905,172600,331965170,6790,6790,6790,6790,0
|
|
20240905,172500,331965170,6790,6790,6790,6790,0
|
|
20240905,172400,331965170,6790,6790,6790,6790,0
|
|
20240905,172300,331965170,6790,6790,6790,6790,0
|
|
20240905,172200,331965170,6790,6790,6790,6790,0
|
|
20240905,172100,331965170,6790,6790,6790,6790,0
|
|
20240905,172000,331965170,6790,6790,6790,6790,0
|
|
20240905,171900,331965170,6790,6790,6790,6790,0
|
|
20240905,171800,331965170,6790,6790,6790,6790,0
|
|
20240905,171700,331965170,6790,6790,6790,6790,0
|
|
20240905,171600,331965170,6790,6790,6790,6790,0
|
|
20240905,171500,331965170,6790,6790,6790,6790,0
|
|
20240905,171400,331965170,6790,6790,6790,6790,0
|
|
20240905,171300,331965170,6790,6790,6790,6790,0
|
|
20240905,171200,331965170,6790,6790,6790,6790,0
|
|
20240905,171100,331965170,6790,6790,6790,6790,0
|
|
20240905,171000,331965170,6790,6790,6790,6790,0
|
|
20240905,170900,331965170,6790,6790,6790,6790,0
|
|
20240905,170800,331965170,6790,6790,6790,6790,0
|
|
20240905,170700,331965170,6790,6790,6790,6790,0
|
|
20240905,170600,331965170,6790,6790,6790,6790,1602
|
|
20240905,170500,331965170,6790,6790,6790,6790,0
|
|
20240905,170400,331965170,6790,6790,6790,6790,0
|
|
20240905,170300,331965170,6790,6790,6790,6790,0
|
|
20240905,170200,331965170,6790,6790,6790,6790,0
|
|
20240905,170100,331965170,6790,6790,6790,6790,0
|
|
20240905,170000,331965170,6790,6790,6790,6790,0
|
|
20240905,165900,331965170,6790,6790,6790,6790,0
|
|
20240905,165800,331965170,6790,6790,6790,6790,0
|
|
20240905,165700,331965170,6790,6790,6790,6790,0
|
|
20240905,165600,331965170,6790,6790,6790,6790,0
|
|
20240905,165500,331965170,6790,6790,6790,6790,0
|
|
20240905,165400,331965170,6790,6790,6790,6790,0
|
|
20240905,165300,331965170,6790,6790,6790,6790,0
|
|
20240905,165200,331965170,6790,6790,6790,6790,0
|
|
20240905,165100,331965170,6790,6790,6790,6790,0
|
|
20240905,165000,331965170,6790,6790,6790,6790,0
|
|
20240905,164900,331965170,6790,6790,6790,6790,0
|
|
20240905,164800,331965170,6790,6790,6790,6790,0
|
|
20240905,164700,331965170,6790,6790,6790,6790,0
|
|
20240905,164600,331965170,6790,6790,6790,6790,0
|
|
20240905,164500,331965170,6790,6790,6790,6790,0
|
|
20240905,164400,331965170,6790,6790,6790,6790,0
|
|
20240905,164300,331965170,6790,6790,6790,6790,0
|
|
20240905,164200,331965170,6790,6790,6790,6790,0
|
|
20240905,164100,331965170,6790,6790,6790,6790,0
|
|
20240905,164000,331965170,6790,6790,6790,6790,0
|
|
20240905,163900,331965170,6790,6790,6790,6790,0
|
|
20240905,163800,331965170,6790,6790,6790,6790,0
|
|
20240905,163700,331965170,6790,6790,6790,6790,0
|
|
20240905,163600,331965170,6790,6790,6790,6790,1602
|
|
20240905,163500,331965170,6790,6790,6790,6790,0
|
|
20240905,163400,331965170,6790,6790,6790,6790,0
|
|
20240905,163300,331965170,6790,6790,6790,6790,0
|
|
20240905,163200,331965170,6790,6790,6790,6790,0
|
|
20240905,163100,331965170,6790,6790,6790,6790,0
|
|
20240905,163000,331965170,6790,6790,6790,6790,0
|
|
20240905,162900,331965170,6790,6790,6790,6790,0
|
|
20240905,162800,331965170,6790,6790,6790,6790,0
|
|
20240905,162700,331965170,6790,6790,6790,6790,0
|
|
20240905,162600,331965170,6790,6790,6790,6790,0
|
|
20240905,162500,331965170,6790,6790,6790,6790,0
|
|
20240905,162400,331965170,6790,6790,6790,6790,0
|
|
20240905,162300,331965170,6790,6790,6790,6790,0
|
|
20240905,162200,331965170,6790,6790,6790,6790,0
|
|
20240905,162100,331965170,6790,6790,6790,6790,0
|
|
20240905,162000,331965170,6790,6790,6790,6790,0
|
|
20240905,161900,331965170,6790,6790,6790,6790,0
|
|
20240905,161800,331965170,6790,6790,6790,6790,0
|
|
20240905,161700,331965170,6790,6790,6790,6790,0
|
|
20240905,161600,331965170,6790,6790,6790,6790,0
|
|
20240905,161500,331965170,6790,6790,6790,6790,0
|
|
20240905,161400,331965170,6790,6790,6790,6790,0
|
|
20240905,161300,331965170,6790,6790,6790,6790,0
|
|
20240905,161200,331965170,6790,6790,6790,6790,0
|
|
20240905,161100,331965170,6790,6790,6790,6790,0
|
|
20240905,161000,331965170,6790,6790,6790,6790,0
|
|
20240905,160900,331965170,6790,6790,6790,6790,0
|
|
20240905,160800,331965170,6790,6790,6790,6790,0
|
|
20240905,160700,331965170,6790,6790,6790,6790,0
|
|
20240905,160600,331965170,6790,6790,6790,6790,1602
|
|
20240905,160500,331965170,6790,6790,6790,6790,0
|
|
20240905,160400,331965170,6790,6790,6790,6790,0
|
|
20240905,160300,331965170,6790,6790,6790,6790,0
|
|
20240905,160200,331965170,6790,6790,6790,6790,0
|
|
20240905,160100,331965170,6790,6790,6790,6790,0
|
|
20240905,160000,331965170,6790,6790,6790,6790,0
|
|
20240905,155900,331965170,6790,6790,6790,6790,0
|
|
20240905,155800,331965170,6790,6790,6790,6790,0
|
|
20240905,155700,331965170,6790,6790,6790,6790,0
|
|
20240905,155600,331965170,6790,6790,6790,6790,0
|
|
20240905,155500,331965170,6790,6790,6790,6790,0
|
|
20240905,155400,331965170,6790,6790,6790,6790,0
|
|
20240905,155300,331965170,6790,6790,6790,6790,0
|
|
20240905,155200,331965170,6790,6790,6790,6790,0
|
|
20240905,155100,331965170,6790,6790,6790,6790,0
|
|
20240905,155000,331965170,6790,6790,6790,6790,0
|
|
20240905,154900,331965170,6790,6790,6790,6790,0
|
|
20240905,154800,331965170,6790,6790,6790,6790,0
|
|
20240905,154700,331965170,6790,6790,6790,6790,0
|
|
20240905,154600,331965170,6790,6790,6790,6790,0
|
|
20240905,154500,331965170,6790,6790,6790,6790,0
|
|
20240905,154400,331965170,6790,6790,6790,6790,0
|
|
20240905,154300,331965170,6790,6790,6790,6790,0
|
|
20240905,154200,331965170,6790,6790,6790,6790,0
|
|
20240905,154100,331965170,6790,6790,6790,6790,0
|
|
20240905,154000,331965170,6790,6790,6790,6790,0
|
|
20240905,153900,331965170,6790,6790,6790,6790,0
|
|
20240905,153800,331965170,6790,6790,6790,6790,0
|
|
20240905,153700,331965170,6790,6790,6790,6790,0
|
|
20240905,153600,331965170,6790,6790,6790,6790,1602
|
|
20240905,153500,331965170,6790,6790,6790,6790,0
|
|
20240905,153400,331965170,6790,6790,6790,6790,0
|
|
20240905,153300,331965170,6790,6790,6790,6790,0
|
|
20240905,153200,331965170,6790,6790,6790,6790,0
|
|
20240905,153100,331965170,6790,6790,6790,6790,0
|
|
20240905,153000,331965170,6790,6790,6790,6790,1602
|
|
20240905,152900,321087590,6820,6820,6820,6820,0
|
|
20240905,152800,321087590,6820,6820,6820,6820,0
|
|
20240905,152700,321087590,6820,6820,6820,6820,0
|
|
20240905,152600,321087590,6820,6820,6820,6820,0
|
|
20240905,152500,321087590,6820,6820,6820,6820,0
|
|
20240905,152400,321087590,6820,6820,6820,6820,0
|
|
20240905,152300,321087590,6820,6820,6820,6820,0
|
|
20240905,152200,321087590,6820,6820,6820,6820,0
|
|
20240905,152100,321087590,6820,6820,6820,6820,0
|
|
20240905,152000,321087590,6820,6820,6820,6820,0
|
|
20240905,151900,321087590,6820,6810,6830,6810,67
|
|
20240905,151800,320630630,6810,6820,6820,6810,14
|
|
20240905,151700,320535180,6820,6820,6820,6820,0
|
|
20240905,151600,320535180,6820,6820,6820,6820,227
|
|
20240905,151500,318987040,6820,6820,6820,6820,128
|
|
20240905,151400,318114080,6830,6830,6830,6830,15
|
|
20240905,151300,318011630,6840,6840,6840,6840,7
|
|
20240905,151200,317963750,6830,6830,6830,6830,4
|
|
20240905,151100,317936430,6830,6830,6830,6830,0
|
|
20240905,151000,317936430,6830,6830,6830,6830,5
|
|
20240905,150900,317902280,6830,6840,6840,6830,820
|
|
20240905,150800,312293850,6850,6850,6850,6850,52
|
|
20240905,150700,311937650,6850,6850,6850,6850,4
|
|
20240905,150600,311910250,6850,6850,6850,6850,0
|
|
20240905,150500,311910250,6850,6850,6850,6850,5
|
|
20240905,150400,311876000,6870,6870,6870,6870,11
|
|
20240905,150300,311800430,6870,6870,6870,6870,3
|
|
20240905,150200,311779820,6840,6840,6840,6840,0
|
|
20240905,150100,311779820,6840,6840,6840,6840,2
|
|
20240905,150000,311766140,6840,6840,6840,6840,4
|
|
20240905,145900,311738780,6840,6840,6840,6840,50
|
|
20240905,145800,311396780,6840,6840,6840,6840,4
|
|
20240905,145700,311369420,6840,6870,6870,6840,14
|
|
20240905,145600,311273270,6820,6820,6820,6820,0
|
|
20240905,145500,311273270,6820,6820,6820,6820,4
|
|
20240905,145400,311245990,6820,6820,6820,6820,0
|
|
20240905,145300,311245990,6820,6820,6820,6820,45
|
|
20240905,145200,310939090,6840,6840,6840,6840,0
|
|
20240905,145100,310939090,6840,6840,6840,6840,2
|
|
20240905,145000,310925410,6840,6840,6840,6830,3551
|
|
20240905,144900,286637050,6840,6840,6840,6840,130
|
|
20240905,144800,285747850,6840,6850,6850,6840,38
|
|
20240905,144700,285487830,6840,6840,6840,6840,0
|
|
20240905,144600,285487830,6840,6840,6840,6840,0
|
|
20240905,144500,285487830,6840,6840,6840,6840,0
|
|
20240905,144400,285487830,6840,6840,6840,6840,0
|
|
20240905,144300,285487830,6840,6840,6840,6840,0
|
|
20240905,144200,285487830,6840,6840,6840,6840,0
|
|
20240905,144100,285487830,6840,6840,6840,6840,0
|
|
20240905,144000,285487830,6840,6820,6840,6820,205
|
|
20240905,143900,284087630,6820,6820,6820,6820,0
|
|
20240905,143800,284087630,6820,6820,6820,6820,800
|
|
20240905,143700,278631630,6820,6820,6820,6820,0
|
|
20240905,143600,278631630,6820,6800,6820,6800,457
|
|
20240905,143500,275515660,6820,6820,6820,6820,3
|
|
20240905,143400,275495200,6800,6800,6800,6800,0
|
|
20240905,143300,275495200,6800,6800,6800,6800,23
|
|
20240905,143200,275338800,6780,6780,6780,6780,0
|
|
20240905,143100,275338800,6780,6790,6790,6780,800
|
|
20240905,143000,269912600,6800,6800,6800,6800,1
|
|
20240905,142900,269905800,6800,6800,6800,6800,18
|
|
20240905,142800,269783400,6800,6800,6800,6800,15
|
|
20240905,142700,269681400,6800,6800,6800,6800,6
|
|
20240905,142600,269640600,6800,6800,6800,6800,46
|
|
20240905,142500,269327800,6800,6800,6800,6800,20
|
|
20240905,142400,269191800,6820,6820,6820,6820,293
|
|
20240905,142300,267193540,6820,6820,6820,6820,0
|
|
20240905,142200,267193540,6820,6820,6820,6820,194
|
|
20240905,142100,265870460,6800,6800,6800,6800,5
|
|
20240905,142000,265836460,6810,6810,6810,6810,0
|
|
20240905,141900,265836460,6810,6800,6810,6800,32
|
|
20240905,141800,265618590,6800,6800,6800,6800,0
|
|
20240905,141700,265618590,6800,6800,6800,6800,137
|
|
20240905,141600,264686990,6800,6800,6800,6800,22
|
|
20240905,141500,264537390,6800,6800,6800,6800,46
|
|
20240905,141400,264224590,6800,6800,6800,6800,5
|
|
20240905,141300,264190590,6800,6800,6800,6800,0
|
|
20240905,141200,264190590,6800,6800,6800,6800,0
|
|
20240905,141100,264190590,6800,6800,6800,6800,1
|
|
20240905,141000,264183790,6820,6820,6820,6820,66
|
|
20240905,140900,263733670,6820,6820,6820,6820,0
|
|
20240905,140800,263733670,6820,6820,6820,6820,11
|
|
20240905,140700,263658650,6820,6830,6830,6820,1016
|
|
20240905,140600,256719530,6820,6820,6820,6820,8
|
|
20240905,140500,256664970,6820,6820,6820,6820,10
|
|
20240905,140400,256596770,6820,6790,6820,6790,7
|
|
20240905,140300,256549150,6820,6820,6820,6820,0
|
|
20240905,140200,256549150,6820,6820,6820,6820,37
|
|
20240905,140100,256296810,6820,6820,6820,6820,0
|
|
20240905,140000,256296810,6820,6810,6820,6810,255
|
|
20240905,135900,254559130,6800,6790,6800,6790,271
|
|
20240905,135800,252716370,6780,6780,6780,6780,300
|
|
20240905,135700,250682370,6770,6760,6770,6760,857
|
|
20240905,135600,244882490,6770,6770,6770,6770,100
|
|
20240905,135500,244205490,6770,6770,6770,6770,117
|
|
20240905,135400,243413400,6770,6770,6770,6770,20
|
|
20240905,135300,243278000,6760,6770,6770,6760,13
|
|
20240905,135200,243190100,6770,6770,6770,6770,10
|
|
20240905,135100,243122400,6750,6770,6770,6750,121
|
|
20240905,135000,242305530,6760,6760,6760,6760,1036
|
|
20240905,134900,235302170,6770,6770,6770,6770,390
|
|
20240905,134800,232661870,6770,6770,6790,6770,671
|
|
20240905,134700,228117790,6780,6780,6790,6780,1045
|
|
20240905,134600,221031690,6790,6800,6800,6790,271
|
|
20240905,134500,219191400,6800,6800,6800,6800,14
|
|
20240905,134400,219096200,6790,6790,6800,6790,6
|
|
20240905,134300,219055430,6790,6790,6790,6790,0
|
|
20240905,134200,219055430,6790,6790,6790,6790,2
|
|
20240905,134100,219041850,6790,6800,6800,6790,21
|
|
20240905,134000,218899250,6800,6800,6800,6800,0
|
|
20240905,133900,218899250,6800,6800,6800,6800,13
|
|
20240905,133800,218810850,6800,6800,6800,6800,1
|
|
20240905,133700,218804050,6790,6790,6790,6790,5
|
|
20240905,133600,218770100,6780,6780,6780,6780,0
|
|
20240905,133500,218770100,6780,6780,6780,6780,4
|
|
20240905,133400,218742980,6780,6780,6780,6780,1072
|
|
20240905,133300,211474820,6780,6790,6790,6780,300
|
|
20240905,133200,209440810,6780,6780,6780,6780,5
|
|
20240905,133100,209406910,6790,6790,6790,6790,408
|
|
20240905,133000,206636590,6790,6790,6790,6790,5
|
|
20240905,132900,206602640,6790,6790,6790,6790,0
|
|
20240905,132800,206602640,6790,6790,6790,6790,20
|
|
20240905,132700,206466840,6790,6800,6800,6790,76
|
|
20240905,132600,205950730,6800,6800,6800,6800,0
|
|
20240905,132500,205950730,6800,6790,6800,6790,6
|
|
20240905,132400,205909980,6780,6780,6780,6780,0
|
|
20240905,132300,205909980,6780,6780,6780,6780,0
|
|
20240905,132200,205909980,6780,6780,6780,6780,0
|
|
20240905,132100,205909980,6780,6780,6780,6780,0
|
|
20240905,132000,205909980,6780,6780,6780,6780,10
|
|
20240905,131900,205842180,6780,6780,6780,6780,0
|
|
20240905,131800,205842180,6780,6790,6790,6780,200
|
|
20240905,131700,204485310,6790,6790,6790,6790,140
|
|
20240905,131600,203534710,6790,6790,6790,6790,0
|
|
20240905,131500,203534710,6790,6810,6810,6790,1347
|
|
20240905,131400,194388520,6790,6790,6790,6790,178
|
|
20240905,131300,193179900,6790,6790,6790,6790,705
|
|
20240905,131200,188392950,6800,6800,6800,6800,391
|
|
20240905,131100,185734150,6800,6790,6800,6790,41
|
|
20240905,131000,185455460,6790,6790,6790,6790,0
|
|
20240905,130900,185455460,6790,6790,6790,6790,0
|
|
20240905,130800,185455460,6790,6790,6790,6790,4
|
|
20240905,130700,185428300,6790,6790,6790,6790,0
|
|
20240905,130600,185428300,6790,6800,6800,6790,7
|
|
20240905,130500,185380750,6800,6790,6800,6790,17
|
|
20240905,130400,185265250,6800,6800,6800,6800,3
|
|
20240905,130300,185244850,6790,6800,6800,6790,14
|
|
20240905,130200,185149690,6800,6800,6800,6800,20
|
|
20240905,130100,185013690,6800,6800,6800,6800,2
|
|
20240905,130000,185000090,6790,6800,6800,6790,200
|
|
20240905,125900,183641960,6800,6800,6800,6800,847
|
|
20240905,125800,177882360,6800,6810,6810,6800,966
|
|
20240905,125700,171313460,6810,6810,6810,6810,0
|
|
20240905,125600,171313460,6810,6800,6810,6800,116
|
|
20240905,125500,170524640,6810,6810,6810,6810,1
|
|
20240905,125400,170517830,6800,6800,6800,6800,5
|
|
20240905,125300,170483830,6800,6810,6810,6800,132
|
|
20240905,125200,169586130,6810,6810,6810,6810,55
|
|
20240905,125100,169211580,6800,6800,6800,6800,153
|
|
20240905,125000,168171180,6810,6810,6810,6810,995
|
|
20240905,124900,161395230,6820,6810,6820,6810,1011
|
|
20240905,124800,154510260,6810,6810,6810,6810,100
|
|
20240905,124700,153829260,6820,6820,6820,6820,1
|
|
20240905,124600,153822440,6820,6820,6820,6820,4
|
|
20240905,124500,153795160,6810,6810,6810,6810,0
|
|
20240905,124400,153795160,6810,6820,6820,6810,79
|
|
20240905,124300,153256490,6810,6810,6810,6810,0
|
|
20240905,124200,153256490,6810,6810,6810,6810,0
|
|
20240905,124100,153256490,6810,6810,6810,6810,0
|
|
20240905,124000,153256490,6810,6810,6810,6810,0
|
|
20240905,123900,153256490,6810,6810,6810,6810,0
|
|
20240905,123800,153256490,6810,6810,6810,6810,0
|
|
20240905,123700,153256490,6810,6810,6810,6810,0
|
|
20240905,123600,153256490,6810,6820,6820,6810,150
|
|
20240905,123500,152234980,6810,6810,6810,6810,0
|
|
20240905,123400,152234980,6810,6830,6830,6810,1016
|
|
20240905,123300,145315760,6830,6830,6830,6830,23
|
|
20240905,123200,145158670,6840,6820,6840,6820,46
|
|
20240905,123100,144844110,6840,6830,6840,6830,312
|
|
20240905,123000,142713060,6830,6830,6830,6830,2
|
|
20240905,122900,142699400,6820,6830,6830,6820,7
|
|
20240905,122800,142651640,6830,6830,6830,6830,9
|
|
20240905,122700,142590170,6830,6820,6830,6820,882
|
|
20240905,122600,136574830,6830,6820,6830,6820,532
|
|
20240905,122500,132946580,6820,6820,6830,6820,52
|
|
20240905,122400,132591850,6830,6830,6830,6830,22
|
|
20240905,122300,132441590,6830,6830,6830,6830,0
|
|
20240905,122200,132441590,6830,6830,6830,6830,1
|
|
20240905,122100,132434760,6830,6830,6830,6830,26
|
|
20240905,122000,132257180,6830,6840,6840,6830,1687
|
|
20240905,121900,120734960,6840,6840,6840,6840,6
|
|
20240905,121800,120693920,6840,6830,6840,6830,17
|
|
20240905,121700,120577800,6830,6830,6830,6830,5
|
|
20240905,121600,120543650,6840,6840,6840,6840,1
|
|
20240905,121500,120536810,6840,6840,6840,6840,5
|
|
20240905,121400,120502610,6840,6840,6840,6840,55
|
|
20240905,121300,120126410,6840,6840,6840,6840,254
|
|
20240905,121200,118389050,6850,6850,6850,6850,2
|
|
20240905,121100,118375350,6850,6850,6850,6850,4
|
|
20240905,121000,118347950,6840,6850,6850,6840,10
|
|
20240905,120900,118279500,6850,6850,6860,6850,46
|
|
20240905,120800,117964390,6830,6860,6860,6830,7
|
|
20240905,120700,117916520,6830,6830,6830,6830,0
|
|
20240905,120600,117916520,6830,6830,6830,6830,0
|
|
20240905,120500,117916520,6830,6830,6830,6830,7
|
|
20240905,120400,117868710,6820,6820,6820,6820,0
|
|
20240905,120300,117868710,6820,6820,6820,6820,5
|
|
20240905,120200,117834610,6860,6860,6860,6860,0
|
|
20240905,120100,117834610,6860,6860,6860,6860,0
|
|
20240905,120000,117834610,6860,6860,6860,6860,1
|
|
20240905,115900,117827750,6860,6860,6860,6860,0
|
|
20240905,115800,117827750,6860,6860,6860,6860,1
|
|
20240905,115700,117820890,6820,6820,6820,6820,0
|
|
20240905,115600,117820890,6820,6820,6820,6820,0
|
|
20240905,115500,117820890,6820,6820,6820,6820,1
|
|
20240905,115400,117814070,6810,6810,6810,6810,0
|
|
20240905,115300,117814070,6810,6810,6810,6810,0
|
|
20240905,115200,117814070,6810,6810,6810,6810,0
|
|
20240905,115100,117814070,6810,6840,6860,6810,2795
|
|
20240905,115000,98748910,6840,6840,6840,6840,0
|
|
20240905,114900,98748910,6840,6840,6840,6840,1
|
|
20240905,114800,98742070,6840,6840,6840,6840,3
|
|
20240905,114700,98721550,6840,6840,6840,6840,0
|
|
20240905,114600,98721550,6840,6840,6840,6840,111
|
|
20240905,114500,97962310,6840,6840,6840,6840,39
|
|
20240905,114400,97695550,6830,6830,6830,6830,521
|
|
20240905,114300,94137120,6830,6840,6840,6830,90
|
|
20240905,114200,93521530,6840,6840,6840,6840,0
|
|
20240905,114100,93521530,6840,6840,6840,6840,4
|
|
20240905,114000,93494170,6850,6850,6850,6850,0
|
|
20240905,113900,93494170,6850,6860,6860,6850,14
|
|
20240905,113800,93398170,6850,6850,6850,6850,47
|
|
20240905,113700,93076220,6850,6850,6850,6850,0
|
|
20240905,113600,93076220,6850,6860,6860,6850,5
|
|
20240905,113500,93041960,6860,6860,6860,6860,2
|
|
20240905,113400,93028240,6850,6850,6850,6850,5
|
|
20240905,113300,92993990,6850,6850,6850,6850,0
|
|
20240905,113200,92993990,6850,6850,6850,6850,0
|
|
20240905,113100,92993990,6850,6850,6850,6850,4
|
|
20240905,113000,92966590,6850,6840,6850,6830,727
|
|
20240905,112900,87999460,6840,6840,6840,6840,5
|
|
20240905,112800,87965260,6840,6840,6840,6840,0
|
|
20240905,112700,87965260,6840,6840,6840,6840,4
|
|
20240905,112600,87937900,6870,6870,6870,6870,0
|
|
20240905,112500,87937900,6870,6870,6870,6870,0
|
|
20240905,112400,87937900,6870,6870,6870,6870,0
|
|
20240905,112300,87937900,6870,6870,6870,6870,0
|
|
20240905,112200,87937900,6870,6870,6870,6870,2
|
|
20240905,112100,87924160,6830,6840,6840,6830,1695
|
|
20240905,112000,76331360,6840,6840,6840,6840,0
|
|
20240905,111900,76331360,6840,6840,6840,6840,270
|
|
20240905,111800,74484560,6840,6840,6840,6840,0
|
|
20240905,111700,74484560,6840,6850,6850,6840,138
|
|
20240905,111600,73540400,6890,6890,6890,6890,1
|
|
20240905,111500,73533510,6850,6850,6850,6850,0
|
|
20240905,111400,73533510,6850,6890,6890,6850,6
|
|
20240905,111300,73492210,6890,6890,6890,6890,0
|
|
20240905,111200,73492210,6890,6890,6890,6890,0
|
|
20240905,111100,73492210,6890,6890,6890,6890,0
|
|
20240905,111000,73492210,6890,6890,6890,6890,0
|
|
20240905,110900,73492210,6890,6850,6890,6840,1088
|
|
20240905,110800,66039210,6890,6860,6890,6850,471
|
|
20240905,110700,62809540,6860,6860,6860,6860,0
|
|
20240905,110600,62809540,6860,6860,6860,6860,0
|
|
20240905,110500,62809540,6860,6860,6860,6860,331
|
|
20240905,110400,60538880,6860,6860,6860,6860,0
|
|
20240905,110300,60538880,6860,6860,6860,6860,0
|
|
20240905,110200,60538880,6860,6860,6860,6860,5
|
|
20240905,110100,60504580,6860,6860,6860,6860,20
|
|
20240905,110000,60367380,6860,6860,6860,6860,224
|
|
20240905,105900,58830740,6860,6860,6860,6860,0
|
|
20240905,105800,58830740,6860,6870,6870,6860,980
|
|
20240905,105700,52106520,6860,6860,6860,6860,0
|
|
20240905,105600,52106520,6860,6860,6860,6860,0
|
|
20240905,105500,52106520,6860,6860,6860,6860,1
|
|
20240905,105400,52099660,6870,6880,6880,6870,1134
|
|
20240905,105300,44302820,6880,6880,6880,6880,0
|
|
20240905,105200,44302820,6880,6880,6880,6880,0
|
|
20240905,105100,44302820,6880,6880,6880,6880,124
|
|
20240905,105000,43449700,6890,6890,6890,6890,0
|
|
20240905,104900,43449700,6890,6890,6890,6890,0
|
|
20240905,104800,43449700,6890,6890,6890,6890,277
|
|
20240905,104700,41541170,6910,6910,6910,6910,0
|
|
20240905,104600,41541170,6910,6910,6910,6910,0
|
|
20240905,104500,41541170,6910,6910,6910,6910,0
|
|
20240905,104400,41541170,6910,6910,6910,6910,0
|
|
20240905,104300,41541170,6910,6910,6910,6910,1
|
|
20240905,104200,41534260,6890,6890,6890,6890,0
|
|
20240905,104100,41534260,6890,6890,6890,6890,0
|
|
20240905,104000,41534260,6890,6890,6890,6890,0
|
|
20240905,103900,41534260,6890,6890,6890,6890,15
|
|
20240905,103800,41430910,6890,6890,6890,6890,30
|
|
20240905,103700,41224210,6880,6880,6880,6880,0
|
|
20240905,103600,41224210,6880,6880,6880,6880,0
|
|
20240905,103500,41224210,6880,6880,6880,6880,0
|
|
20240905,103400,41224210,6880,6880,6880,6880,0
|
|
20240905,103300,41224210,6880,6880,6880,6880,0
|
|
20240905,103200,41224210,6880,6880,6880,6880,0
|
|
20240905,103100,41224210,6880,6880,6880,6880,20
|
|
20240905,103000,41086610,6910,6910,6910,6910,0
|
|
20240905,102900,41086610,6910,6910,6910,6910,0
|
|
20240905,102800,41086610,6910,6910,6910,6910,0
|
|
20240905,102700,41086610,6910,6910,6910,6910,0
|
|
20240905,102600,41086610,6910,6910,6910,6910,0
|
|
20240905,102500,41086610,6910,6910,6910,6910,10
|
|
20240905,102400,41017510,6880,6880,6880,6880,13
|
|
20240905,102300,40928070,6910,6910,6910,6910,14
|
|
20240905,102200,40831330,6890,6890,6890,6890,610
|
|
20240905,102100,36628430,6890,6890,6890,6890,82
|
|
20240905,102000,36063450,6890,6890,6890,6890,0
|
|
20240905,101900,36063450,6890,6890,6890,6890,10
|
|
20240905,101800,35994550,6910,6910,6910,6910,5
|
|
20240905,101700,35960000,6910,6910,6910,6910,5
|
|
20240905,101600,35925450,6890,6890,6890,6890,0
|
|
20240905,101500,35925450,6890,6900,6900,6890,72
|
|
20240905,101400,35429330,6910,6910,6910,6910,0
|
|
20240905,101300,35429330,6910,6910,6910,6910,2
|
|
20240905,101200,35415510,6900,6900,6900,6900,0
|
|
20240905,101100,35415510,6900,6900,6900,6900,1
|
|
20240905,101000,35408610,6910,6910,6910,6910,0
|
|
20240905,100900,35408610,6910,6910,6910,6910,0
|
|
20240905,100800,35408610,6910,6910,6910,6910,0
|
|
20240905,100700,35408610,6910,6910,6910,6910,0
|
|
20240905,100600,35408610,6910,6900,6910,6900,86
|
|
20240905,100500,34815180,6900,6900,6900,6900,1
|
|
20240905,100400,34808280,6900,6900,6900,6900,1
|
|
20240905,100300,34801380,6900,6900,6900,6900,0
|
|
20240905,100200,34801380,6900,6900,6900,6900,0
|
|
20240905,100100,34801380,6900,6900,6900,6900,1
|
|
20240905,100000,34794480,6900,6900,6900,6900,0
|
|
20240905,095900,34794480,6900,6900,6900,6900,0
|
|
20240905,095800,34794480,6900,6900,6900,6900,0
|
|
20240905,095700,34794480,6900,6900,6900,6900,0
|
|
20240905,095600,34794480,6900,6900,6900,6900,0
|
|
20240905,095500,34794480,6900,6900,6900,6900,0
|
|
20240905,095400,34794480,6900,6900,6900,6900,0
|
|
20240905,095300,34794480,6900,6910,6910,6900,50
|
|
20240905,095200,34449380,6920,6920,6920,6920,0
|
|
20240905,095100,34449380,6920,6920,6920,6920,1
|
|
20240905,095000,34442460,6900,6900,6900,6900,0
|
|
20240905,094900,34442460,6900,6900,6900,6900,0
|
|
20240905,094800,34442460,6900,6910,6910,6900,35
|
|
20240905,094700,34200940,6920,6920,6920,6920,0
|
|
20240905,094600,34200940,6920,6920,6920,6920,0
|
|
20240905,094500,34200940,6920,6920,6920,6920,0
|
|
20240905,094400,34200940,6920,6920,6920,6920,0
|
|
20240905,094300,34200940,6920,6920,6920,6920,0
|
|
20240905,094200,34200940,6920,6920,6920,6920,0
|
|
20240905,094100,34200940,6920,6920,6920,6920,0
|
|
20240905,094000,34200940,6920,6920,6920,6920,0
|
|
20240905,093900,34200940,6920,6920,6920,6920,285
|
|
20240905,093800,32228740,6920,6920,6920,6920,0
|
|
20240905,093700,32228740,6920,6920,6920,6920,100
|
|
20240905,093600,31536740,6920,6920,6920,6920,0
|
|
20240905,093500,31536740,6920,6920,6920,6910,21
|
|
20240905,093400,31391490,6920,6920,6920,6920,0
|
|
20240905,093300,31391490,6920,6920,6920,6920,1
|
|
20240905,093200,31384570,6920,6920,6920,6920,1
|
|
20240905,093100,31377650,6920,6920,6920,6920,3
|
|
20240905,093000,31356890,6920,6890,6920,6890,133
|
|
20240905,092900,30439260,6890,6890,6890,6890,169
|
|
20240905,092800,29274850,6890,6890,6890,6890,2
|
|
20240905,092700,29261070,6890,6890,6890,6890,0
|
|
20240905,092600,29261070,6890,6890,6890,6890,6
|
|
20240905,092500,29219730,6890,6890,6890,6890,0
|
|
20240905,092400,29219730,6890,6900,6900,6860,629
|
|
20240905,092300,24892840,6890,6890,6890,6890,1
|
|
20240905,092200,24885950,6890,6900,6900,6890,1682
|
|
20240905,092100,13282140,6890,6890,6890,6890,100
|
|
20240905,092000,12593140,6890,6890,6890,6890,6
|
|
20240905,091900,12551800,6900,6900,6900,6900,2
|
|
20240905,091800,12538000,6900,6890,6900,6890,160
|
|
20240905,091700,11434800,6900,6900,6900,6900,0
|
|
20240905,091600,11434800,6900,6900,6900,6900,40
|
|
20240905,091500,11158800,6900,6900,6900,6900,10
|
|
20240905,091400,11089800,6900,6900,6900,6900,108
|
|
20240905,091300,10344600,6900,6900,6900,6900,20
|
|
20240905,091200,10206600,6900,6900,6900,6900,0
|
|
20240905,091100,10206600,6900,6900,6900,6900,10
|
|
20240905,091000,10137600,6900,6900,6900,6900,96
|
|
20240905,090900,9475200,6900,6900,6900,6900,238
|
|
20240905,090800,7833000,6900,6900,6900,6900,50
|
|
20240905,090700,7488000,6940,6940,6940,6900,178
|
|
20240905,090600,6252880,6940,6940,6940,6940,3
|
|
20240905,090500,6232060,6940,6940,6940,6940,10
|
|
20240905,090400,6162660,6940,6940,6940,6940,0
|
|
20240905,090300,6162660,6940,6940,6940,6940,163
|
|
20240905,090200,5031440,6940,6940,6940,6940,0
|
|
20240905,090100,5031440,6940,6940,6940,6940,0
|
|
20240905,090000,5031440,6940,6940,6940,6940,724
|