579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183600,175219030,6750,6750,6750,6750,3234
|
|
20240910,183500,175219030,6750,6750,6750,6750,0
|
|
20240910,183400,175219030,6750,6750,6750,6750,0
|
|
20240910,183300,175219030,6750,6750,6750,6750,0
|
|
20240910,183200,175219030,6750,6750,6750,6750,0
|
|
20240910,183100,175219030,6750,6750,6750,6750,0
|
|
20240910,183000,175219030,6750,6750,6750,6750,0
|
|
20240910,182900,175219030,6750,6750,6750,6750,0
|
|
20240910,182800,175219030,6750,6750,6750,6750,0
|
|
20240910,182700,175219030,6750,6750,6750,6750,0
|
|
20240910,182600,175219030,6750,6750,6750,6750,0
|
|
20240910,182500,175219030,6750,6750,6750,6750,0
|
|
20240910,182400,175219030,6750,6750,6750,6750,0
|
|
20240910,182300,175219030,6750,6750,6750,6750,0
|
|
20240910,182200,175219030,6750,6750,6750,6750,0
|
|
20240910,182100,175219030,6750,6750,6750,6750,0
|
|
20240910,182000,175219030,6750,6750,6750,6750,0
|
|
20240910,181900,175219030,6750,6750,6750,6750,0
|
|
20240910,181800,175219030,6750,6750,6750,6750,0
|
|
20240910,181700,175219030,6750,6750,6750,6750,0
|
|
20240910,181600,175219030,6750,6750,6750,6750,0
|
|
20240910,181500,175219030,6750,6750,6750,6750,0
|
|
20240910,181400,175219030,6750,6750,6750,6750,0
|
|
20240910,181300,175219030,6750,6750,6750,6750,0
|
|
20240910,181200,175219030,6750,6750,6750,6750,0
|
|
20240910,181100,175219030,6750,6750,6750,6750,0
|
|
20240910,181000,175219030,6750,6750,6750,6750,0
|
|
20240910,180900,175219030,6750,6750,6750,6750,0
|
|
20240910,180800,175219030,6750,6750,6750,6750,0
|
|
20240910,180700,175219030,6750,6750,6750,6750,0
|
|
20240910,180600,175219030,6750,6750,6750,6750,3234
|
|
20240910,180500,175219030,6750,6750,6750,6750,0
|
|
20240910,180400,175219030,6750,6750,6750,6750,0
|
|
20240910,180300,175219030,6750,6750,6750,6750,0
|
|
20240910,180200,175219030,6750,6750,6750,6750,0
|
|
20240910,180100,175219030,6750,6750,6750,6750,0
|
|
20240910,180000,175219030,6750,6750,6750,6750,0
|
|
20240910,175900,175219030,6750,6750,6750,6750,0
|
|
20240910,175800,175219030,6750,6750,6750,6750,0
|
|
20240910,175700,175219030,6750,6750,6750,6750,0
|
|
20240910,175600,175219030,6750,6750,6750,6750,0
|
|
20240910,175500,175219030,6750,6750,6750,6750,0
|
|
20240910,175400,175219030,6750,6750,6750,6750,0
|
|
20240910,175300,175219030,6750,6750,6750,6750,0
|
|
20240910,175200,175219030,6750,6750,6750,6750,0
|
|
20240910,175100,175219030,6750,6750,6750,6750,0
|
|
20240910,175000,175219030,6750,6750,6750,6750,0
|
|
20240910,174900,175219030,6750,6750,6750,6750,0
|
|
20240910,174800,175219030,6750,6750,6750,6750,0
|
|
20240910,174700,175219030,6750,6750,6750,6750,0
|
|
20240910,174600,175219030,6750,6750,6750,6750,0
|
|
20240910,174500,175219030,6750,6750,6750,6750,0
|
|
20240910,174400,175219030,6750,6750,6750,6750,0
|
|
20240910,174300,175219030,6750,6750,6750,6750,0
|
|
20240910,174200,175219030,6750,6750,6750,6750,0
|
|
20240910,174100,175219030,6750,6750,6750,6750,0
|
|
20240910,174000,175219030,6750,6750,6750,6750,0
|
|
20240910,173900,175219030,6750,6750,6750,6750,0
|
|
20240910,173800,175219030,6750,6750,6750,6750,0
|
|
20240910,173700,175219030,6750,6750,6750,6750,0
|
|
20240910,173600,175219030,6750,6750,6750,6750,3234
|
|
20240910,173500,175219030,6750,6750,6750,6750,0
|
|
20240910,173400,175219030,6750,6750,6750,6750,0
|
|
20240910,173300,175219030,6750,6750,6750,6750,0
|
|
20240910,173200,175219030,6750,6750,6750,6750,0
|
|
20240910,173100,175219030,6750,6750,6750,6750,0
|
|
20240910,173000,175219030,6750,6750,6750,6750,0
|
|
20240910,172900,175219030,6750,6750,6750,6750,0
|
|
20240910,172800,175219030,6750,6750,6750,6750,0
|
|
20240910,172700,175219030,6750,6750,6750,6750,0
|
|
20240910,172600,175219030,6750,6750,6750,6750,0
|
|
20240910,172500,175219030,6750,6750,6750,6750,0
|
|
20240910,172400,175219030,6750,6750,6750,6750,0
|
|
20240910,172300,175219030,6750,6750,6750,6750,0
|
|
20240910,172200,175219030,6750,6750,6750,6750,0
|
|
20240910,172100,175219030,6750,6750,6750,6750,0
|
|
20240910,172000,175219030,6750,6750,6750,6750,0
|
|
20240910,171900,175219030,6750,6750,6750,6750,0
|
|
20240910,171800,175219030,6750,6750,6750,6750,0
|
|
20240910,171700,175219030,6750,6750,6750,6750,0
|
|
20240910,171600,175219030,6750,6750,6750,6750,0
|
|
20240910,171500,175219030,6750,6750,6750,6750,0
|
|
20240910,171400,175219030,6750,6750,6750,6750,0
|
|
20240910,171300,175219030,6750,6750,6750,6750,0
|
|
20240910,171200,175219030,6750,6750,6750,6750,0
|
|
20240910,171100,175219030,6750,6750,6750,6750,0
|
|
20240910,171000,175219030,6750,6750,6750,6750,0
|
|
20240910,170900,175219030,6750,6750,6750,6750,0
|
|
20240910,170800,175219030,6750,6750,6750,6750,0
|
|
20240910,170700,175219030,6750,6750,6750,6750,0
|
|
20240910,170600,175219030,6750,6750,6750,6750,3234
|
|
20240910,170500,175219030,6750,6750,6750,6750,0
|
|
20240910,170400,175219030,6750,6750,6750,6750,0
|
|
20240910,170300,175219030,6750,6750,6750,6750,0
|
|
20240910,170200,175219030,6750,6750,6750,6750,0
|
|
20240910,170100,175219030,6750,6750,6750,6750,0
|
|
20240910,170000,175219030,6750,6750,6750,6750,0
|
|
20240910,165900,175219030,6750,6750,6750,6750,0
|
|
20240910,165800,175219030,6750,6750,6750,6750,0
|
|
20240910,165700,175219030,6750,6750,6750,6750,0
|
|
20240910,165600,175219030,6750,6750,6750,6750,0
|
|
20240910,165500,175219030,6750,6750,6750,6750,0
|
|
20240910,165400,175219030,6750,6750,6750,6750,0
|
|
20240910,165300,175219030,6750,6750,6750,6750,0
|
|
20240910,165200,175219030,6750,6750,6750,6750,0
|
|
20240910,165100,175219030,6750,6750,6750,6750,0
|
|
20240910,165000,175219030,6750,6750,6750,6750,0
|
|
20240910,164900,175219030,6750,6750,6750,6750,0
|
|
20240910,164800,175219030,6750,6750,6750,6750,0
|
|
20240910,164700,175219030,6750,6750,6750,6750,0
|
|
20240910,164600,175219030,6750,6750,6750,6750,0
|
|
20240910,164500,175219030,6750,6750,6750,6750,0
|
|
20240910,164400,175219030,6750,6750,6750,6750,0
|
|
20240910,164300,175219030,6750,6750,6750,6750,0
|
|
20240910,164200,175219030,6750,6750,6750,6750,0
|
|
20240910,164100,175219030,6750,6750,6750,6750,0
|
|
20240910,164000,175219030,6750,6750,6750,6750,0
|
|
20240910,163900,175219030,6750,6750,6750,6750,0
|
|
20240910,163800,175219030,6750,6750,6750,6750,0
|
|
20240910,163700,175219030,6750,6750,6750,6750,0
|
|
20240910,163600,175219030,6750,6750,6750,6750,3234
|
|
20240910,163500,175219030,6750,6750,6750,6750,0
|
|
20240910,163400,175219030,6750,6750,6750,6750,0
|
|
20240910,163300,175219030,6750,6750,6750,6750,0
|
|
20240910,163200,175219030,6750,6750,6750,6750,0
|
|
20240910,163100,175219030,6750,6750,6750,6750,0
|
|
20240910,163000,175219030,6750,6750,6750,6750,0
|
|
20240910,162900,175219030,6750,6750,6750,6750,0
|
|
20240910,162800,175219030,6750,6750,6750,6750,0
|
|
20240910,162700,175219030,6750,6750,6750,6750,0
|
|
20240910,162600,175219030,6750,6750,6750,6750,0
|
|
20240910,162500,175219030,6750,6750,6750,6750,0
|
|
20240910,162400,175219030,6750,6750,6750,6750,0
|
|
20240910,162300,175219030,6750,6750,6750,6750,0
|
|
20240910,162200,175219030,6750,6750,6750,6750,0
|
|
20240910,162100,175219030,6750,6750,6750,6750,0
|
|
20240910,162000,175219030,6750,6750,6750,6750,0
|
|
20240910,161900,175219030,6750,6750,6750,6750,0
|
|
20240910,161800,175219030,6750,6750,6750,6750,0
|
|
20240910,161700,175219030,6750,6750,6750,6750,0
|
|
20240910,161600,175219030,6750,6750,6750,6750,0
|
|
20240910,161500,175219030,6750,6750,6750,6750,0
|
|
20240910,161400,175219030,6750,6750,6750,6750,0
|
|
20240910,161300,175219030,6750,6750,6750,6750,0
|
|
20240910,161200,175219030,6750,6750,6750,6750,0
|
|
20240910,161100,175219030,6750,6750,6750,6750,0
|
|
20240910,161000,175219030,6750,6750,6750,6750,0
|
|
20240910,160900,175219030,6750,6750,6750,6750,0
|
|
20240910,160800,175219030,6750,6750,6750,6750,0
|
|
20240910,160700,175219030,6750,6750,6750,6750,0
|
|
20240910,160600,175219030,6750,6750,6750,6750,3234
|
|
20240910,160500,175219030,6750,6750,6750,6750,0
|
|
20240910,160400,175219030,6750,6750,6750,6750,0
|
|
20240910,160300,175219030,6750,6750,6750,6750,0
|
|
20240910,160200,175219030,6750,6750,6750,6750,0
|
|
20240910,160100,175219030,6750,6750,6750,6750,0
|
|
20240910,160000,175219030,6750,6750,6750,6750,0
|
|
20240910,155900,175219030,6750,6750,6750,6750,0
|
|
20240910,155800,175219030,6750,6750,6750,6750,0
|
|
20240910,155700,175219030,6750,6750,6750,6750,0
|
|
20240910,155600,175219030,6750,6750,6750,6750,0
|
|
20240910,155500,175219030,6750,6750,6750,6750,0
|
|
20240910,155400,175219030,6750,6750,6750,6750,0
|
|
20240910,155300,175219030,6750,6750,6750,6750,0
|
|
20240910,155200,175219030,6750,6750,6750,6750,0
|
|
20240910,155100,175219030,6750,6750,6750,6750,0
|
|
20240910,155000,175219030,6750,6750,6750,6750,0
|
|
20240910,154900,175219030,6750,6750,6750,6750,0
|
|
20240910,154800,175219030,6750,6750,6750,6750,0
|
|
20240910,154700,175219030,6750,6750,6750,6750,0
|
|
20240910,154600,175219030,6750,6750,6750,6750,0
|
|
20240910,154500,175219030,6750,6750,6750,6750,0
|
|
20240910,154400,175219030,6750,6750,6750,6750,0
|
|
20240910,154300,175219030,6750,6750,6750,6750,0
|
|
20240910,154200,175219030,6750,6750,6750,6750,0
|
|
20240910,154100,175219030,6750,6750,6750,6750,0
|
|
20240910,154000,175219030,6750,6750,6750,6750,0
|
|
20240910,153900,175219030,6750,6750,6750,6750,0
|
|
20240910,153800,175219030,6750,6750,6750,6750,0
|
|
20240910,153700,175219030,6750,6750,6750,6750,0
|
|
20240910,153600,175219030,6750,6750,6750,6750,3234
|
|
20240910,153500,175219030,6750,6750,6750,6750,0
|
|
20240910,153400,175219030,6750,6750,6750,6750,0
|
|
20240910,153300,175219030,6750,6750,6750,6750,0
|
|
20240910,153200,175219030,6750,6750,6750,6750,0
|
|
20240910,153100,175219030,6750,6750,6750,6750,0
|
|
20240910,153000,175219030,6750,6750,6750,6750,3234
|
|
20240910,152900,153389530,6770,6770,6770,6770,0
|
|
20240910,152800,153389530,6770,6770,6770,6770,0
|
|
20240910,152700,153389530,6770,6770,6770,6770,0
|
|
20240910,152600,153389530,6770,6770,6770,6770,0
|
|
20240910,152500,153389530,6770,6770,6770,6770,0
|
|
20240910,152400,153389530,6770,6770,6770,6770,0
|
|
20240910,152300,153389530,6770,6770,6770,6770,0
|
|
20240910,152200,153389530,6770,6770,6770,6770,0
|
|
20240910,152100,153389530,6770,6770,6770,6770,0
|
|
20240910,152000,153389530,6770,6770,6770,6770,0
|
|
20240910,151900,153389530,6770,6770,6770,6770,6
|
|
20240910,151800,153348910,6770,6770,6770,6770,0
|
|
20240910,151700,153348910,6770,6770,6770,6770,0
|
|
20240910,151600,153348910,6770,6770,6770,6770,9
|
|
20240910,151500,153287980,6770,6770,6770,6770,8
|
|
20240910,151400,153233820,6770,6770,6770,6770,44
|
|
20240910,151300,152935940,6790,6790,6790,6790,0
|
|
20240910,151200,152935940,6790,6790,6790,6790,0
|
|
20240910,151100,152935940,6790,6790,6790,6790,0
|
|
20240910,151000,152935940,6790,6790,6790,6790,0
|
|
20240910,150900,152935940,6790,6790,6790,6790,0
|
|
20240910,150800,152935940,6790,6790,6790,6790,32
|
|
20240910,150700,152718660,6760,6760,6760,6760,1
|
|
20240910,150600,152711900,6760,6760,6760,6760,0
|
|
20240910,150500,152711900,6760,6760,6760,6760,0
|
|
20240910,150400,152711900,6760,6760,6760,6760,0
|
|
20240910,150300,152711900,6760,6780,6780,6760,380
|
|
20240910,150200,150138820,6790,6790,6790,6790,81
|
|
20240910,150100,149588830,6810,6810,6810,6810,0
|
|
20240910,150000,149588830,6810,6800,6810,6800,25
|
|
20240910,145900,149418620,6790,6790,6790,6790,3
|
|
20240910,145800,149398250,6790,6790,6790,6790,0
|
|
20240910,145700,149398250,6790,6790,6790,6790,0
|
|
20240910,145600,149398250,6790,6790,6790,6790,0
|
|
20240910,145500,149398250,6790,6790,6790,6790,1
|
|
20240910,145400,149391460,6810,6810,6810,6810,0
|
|
20240910,145300,149391460,6810,6810,6810,6810,0
|
|
20240910,145200,149391460,6810,6810,6810,6810,0
|
|
20240910,145100,149391460,6810,6810,6810,6810,10
|
|
20240910,145000,149323360,6810,6810,6810,6810,0
|
|
20240910,144900,149323360,6810,6810,6810,6810,0
|
|
20240910,144800,149323360,6810,6810,6810,6810,2
|
|
20240910,144700,149309740,6810,6810,6810,6810,0
|
|
20240910,144600,149309740,6810,6810,6810,6810,22
|
|
20240910,144500,149159920,6800,6800,6800,6800,0
|
|
20240910,144400,149159920,6800,6800,6800,6800,176
|
|
20240910,144300,147963120,6800,6800,6800,6800,0
|
|
20240910,144200,147963120,6800,6800,6800,6800,0
|
|
20240910,144100,147963120,6800,6800,6800,6800,0
|
|
20240910,144000,147963120,6800,6800,6800,6800,0
|
|
20240910,143900,147963120,6800,6800,6800,6800,1
|
|
20240910,143800,147956320,6800,6800,6800,6800,0
|
|
20240910,143700,147956320,6800,6800,6800,6800,0
|
|
20240910,143600,147956320,6800,6800,6800,6800,0
|
|
20240910,143500,147956320,6800,6800,6800,6800,0
|
|
20240910,143400,147956320,6800,6800,6800,6800,0
|
|
20240910,143300,147956320,6800,6810,6810,6800,39
|
|
20240910,143200,147690750,6810,6810,6810,6810,0
|
|
20240910,143100,147690750,6810,6810,6810,6810,0
|
|
20240910,143000,147690750,6810,6810,6810,6810,8
|
|
20240910,142900,147636270,6820,6820,6820,6820,0
|
|
20240910,142800,147636270,6820,6820,6820,6820,2
|
|
20240910,142700,147622630,6780,6780,6780,6780,0
|
|
20240910,142600,147622630,6780,6780,6780,6780,2
|
|
20240910,142500,147609070,6770,6770,6770,6770,0
|
|
20240910,142400,147609070,6770,6770,6770,6770,0
|
|
20240910,142300,147609070,6770,6770,6770,6770,0
|
|
20240910,142200,147609070,6770,6770,6770,6770,0
|
|
20240910,142100,147609070,6770,6770,6770,6770,0
|
|
20240910,142000,147609070,6770,6770,6770,6770,0
|
|
20240910,141900,147609070,6770,6770,6770,6770,0
|
|
20240910,141800,147609070,6770,6770,6770,6770,0
|
|
20240910,141700,147609070,6770,6770,6770,6770,0
|
|
20240910,141600,147609070,6770,6770,6770,6770,0
|
|
20240910,141500,147609070,6770,6770,6770,6770,0
|
|
20240910,141400,147609070,6770,6770,6770,6770,1
|
|
20240910,141300,147602300,6810,6810,6810,6810,0
|
|
20240910,141200,147602300,6810,6810,6810,6810,0
|
|
20240910,141100,147602300,6810,6810,6810,6810,0
|
|
20240910,141000,147602300,6810,6810,6810,6810,0
|
|
20240910,140900,147602300,6810,6810,6810,6810,0
|
|
20240910,140800,147602300,6810,6810,6810,6810,0
|
|
20240910,140700,147602300,6810,6810,6810,6810,0
|
|
20240910,140600,147602300,6810,6810,6810,6810,0
|
|
20240910,140500,147602300,6810,6810,6810,6810,0
|
|
20240910,140400,147602300,6810,6810,6810,6810,0
|
|
20240910,140300,147602300,6810,6810,6810,6810,0
|
|
20240910,140200,147602300,6810,6810,6810,6810,50
|
|
20240910,140100,147261800,6810,6810,6810,6810,0
|
|
20240910,140000,147261800,6810,6810,6810,6810,161
|
|
20240910,135900,146165390,6800,6800,6800,6800,69
|
|
20240910,135800,145696190,6800,6800,6800,6800,60
|
|
20240910,135700,145288190,6760,6760,6760,6760,0
|
|
20240910,135600,145288190,6760,6760,6760,6760,0
|
|
20240910,135500,145288190,6760,6760,6760,6760,1
|
|
20240910,135400,145281430,6760,6760,6760,6760,0
|
|
20240910,135300,145281430,6760,6760,6760,6760,0
|
|
20240910,135200,145281430,6760,6760,6760,6760,0
|
|
20240910,135100,145281430,6760,6760,6760,6760,0
|
|
20240910,135000,145281430,6760,6760,6760,6760,0
|
|
20240910,134900,145281430,6760,6760,6760,6760,0
|
|
20240910,134800,145281430,6760,6760,6760,6760,0
|
|
20240910,134700,145281430,6760,6760,6760,6760,0
|
|
20240910,134600,145281430,6760,6760,6760,6760,0
|
|
20240910,134500,145281430,6760,6760,6760,6760,1
|
|
20240910,134400,145274670,6760,6760,6760,6760,0
|
|
20240910,134300,145274670,6760,6770,6770,6760,500
|
|
20240910,134200,141893780,6770,6780,6780,6770,200
|
|
20240910,134100,140539760,6770,6770,6770,6770,0
|
|
20240910,134000,140539760,6770,6770,6770,6770,0
|
|
20240910,133900,140539760,6770,6770,6770,6770,0
|
|
20240910,133800,140539760,6770,6770,6770,6770,0
|
|
20240910,133700,140539760,6770,6770,6770,6770,0
|
|
20240910,133600,140539760,6770,6770,6770,6770,0
|
|
20240910,133500,140539760,6770,6770,6770,6770,0
|
|
20240910,133400,140539760,6770,6770,6770,6770,0
|
|
20240910,133300,140539760,6770,6780,6780,6770,100
|
|
20240910,133200,139862620,6780,6790,6790,6780,40
|
|
20240910,133100,139591060,6810,6810,6810,6810,0
|
|
20240910,133000,139591060,6810,6810,6810,6810,0
|
|
20240910,132900,139591060,6810,6810,6810,6810,1
|
|
20240910,132800,139584250,6810,6810,6810,6810,0
|
|
20240910,132700,139584250,6810,6810,6810,6810,0
|
|
20240910,132600,139584250,6810,6810,6810,6810,3
|
|
20240910,132500,139563820,6790,6790,6790,6790,1654
|
|
20240910,132400,128333160,6790,6790,6790,6790,10
|
|
20240910,132300,128265260,6790,6790,6790,6790,0
|
|
20240910,132200,128265260,6790,6790,6790,6790,0
|
|
20240910,132100,128265260,6790,6790,6790,6790,0
|
|
20240910,132000,128265260,6790,6790,6790,6790,0
|
|
20240910,131900,128265260,6790,6790,6790,6790,118
|
|
20240910,131800,127464040,6780,6780,6780,6780,0
|
|
20240910,131700,127464040,6780,6780,6780,6780,0
|
|
20240910,131600,127464040,6780,6780,6780,6780,0
|
|
20240910,131500,127464040,6780,6780,6780,6780,0
|
|
20240910,131400,127464040,6780,6780,6780,6780,0
|
|
20240910,131300,127464040,6780,6780,6780,6780,0
|
|
20240910,131200,127464040,6780,6780,6780,6780,0
|
|
20240910,131100,127464040,6780,6780,6780,6780,116
|
|
20240910,131000,126677560,6780,6780,6780,6780,0
|
|
20240910,130900,126677560,6780,6780,6780,6780,0
|
|
20240910,130800,126677560,6780,6780,6780,6780,0
|
|
20240910,130700,126677560,6780,6780,6780,6780,30
|
|
20240910,130600,126474160,6780,6780,6780,6780,0
|
|
20240910,130500,126474160,6780,6780,6780,6780,0
|
|
20240910,130400,126474160,6780,6780,6780,6780,0
|
|
20240910,130300,126474160,6780,6780,6780,6780,0
|
|
20240910,130200,126474160,6780,6780,6780,6780,20
|
|
20240910,130100,126338560,6770,6770,6770,6770,173
|
|
20240910,130000,125167350,6770,6770,6770,6770,0
|
|
20240910,125900,125167350,6770,6770,6770,6770,0
|
|
20240910,125800,125167350,6770,6770,6770,6770,0
|
|
20240910,125700,125167350,6770,6770,6770,6770,0
|
|
20240910,125600,125167350,6770,6770,6770,6770,0
|
|
20240910,125500,125167350,6770,6770,6770,6770,1
|
|
20240910,125400,125160580,6780,6780,6780,6780,1
|
|
20240910,125300,125153800,6780,6780,6780,6780,0
|
|
20240910,125200,125153800,6780,6780,6780,6780,1
|
|
20240910,125100,125147020,6780,6780,6780,6780,2
|
|
20240910,125000,125133460,6780,6780,6780,6780,4
|
|
20240910,124900,125106340,6780,6780,6780,6780,5
|
|
20240910,124800,125072440,6780,6780,6780,6780,3
|
|
20240910,124700,125052100,6780,6780,6780,6780,0
|
|
20240910,124600,125052100,6780,6780,6780,6780,0
|
|
20240910,124500,125052100,6780,6780,6780,6780,8
|
|
20240910,124400,124997860,6780,6780,6780,6780,1
|
|
20240910,124300,124991080,6780,6780,6780,6780,0
|
|
20240910,124200,124991080,6780,6780,6780,6780,0
|
|
20240910,124100,124991080,6780,6780,6780,6780,0
|
|
20240910,124000,124991080,6780,6780,6780,6780,0
|
|
20240910,123900,124991080,6780,6780,6780,6780,4
|
|
20240910,123800,124963960,6780,6780,6780,6780,0
|
|
20240910,123700,124963960,6780,6780,6780,6780,10
|
|
20240910,123600,124896160,6780,6780,6780,6780,3
|
|
20240910,123500,124875820,6780,6780,6780,6780,7
|
|
20240910,123400,124828360,6780,6780,6780,6780,29
|
|
20240910,123300,124631740,6780,6780,6780,6780,0
|
|
20240910,123200,124631740,6780,6770,6780,6770,12
|
|
20240910,123100,124550470,6780,6780,6780,6780,191
|
|
20240910,123000,123255490,6780,6780,6780,6780,0
|
|
20240910,122900,123255490,6780,6780,6780,6780,0
|
|
20240910,122800,123255490,6780,6790,6790,6780,91
|
|
20240910,122700,122638430,6790,6790,6790,6790,100
|
|
20240910,122600,121959430,6790,6790,6790,6790,0
|
|
20240910,122500,121959430,6790,6790,6790,6790,1
|
|
20240910,122400,121952640,6790,6790,6790,6790,0
|
|
20240910,122300,121952640,6790,6790,6790,6790,2
|
|
20240910,122200,121939060,6790,6790,6790,6790,6
|
|
20240910,122100,121898320,6780,6790,6790,6780,172
|
|
20240910,122000,120732000,6790,6790,6790,6790,0
|
|
20240910,121900,120732000,6790,6790,6790,6790,8
|
|
20240910,121800,120677680,6790,6790,6790,6790,0
|
|
20240910,121700,120677680,6790,6790,6790,6790,0
|
|
20240910,121600,120677680,6790,6790,6790,6790,0
|
|
20240910,121500,120677680,6790,6790,6790,6790,0
|
|
20240910,121400,120677680,6790,6790,6790,6790,0
|
|
20240910,121300,120677680,6790,6790,6790,6790,0
|
|
20240910,121200,120677680,6790,6790,6790,6790,603
|
|
20240910,121100,116583310,6810,6810,6810,6810,5
|
|
20240910,121000,116549260,6810,6810,6810,6810,0
|
|
20240910,120900,116549260,6810,6810,6810,6810,0
|
|
20240910,120800,116549260,6810,6810,6810,6810,0
|
|
20240910,120700,116549260,6810,6780,6810,6780,300
|
|
20240910,120600,114513500,6780,6780,6780,6780,0
|
|
20240910,120500,114513500,6780,6780,6780,6780,0
|
|
20240910,120400,114513500,6780,6780,6780,6780,0
|
|
20240910,120300,114513500,6780,6780,6780,6780,0
|
|
20240910,120200,114513500,6780,6790,6790,6780,2
|
|
20240910,120100,114499930,6790,6780,6790,6780,53
|
|
20240910,120000,114140560,6790,6790,6790,6790,1
|
|
20240910,115900,114133770,6780,6780,6780,6780,0
|
|
20240910,115800,114133770,6780,6780,6780,6780,0
|
|
20240910,115700,114133770,6780,6780,6780,6780,0
|
|
20240910,115600,114133770,6780,6780,6780,6780,0
|
|
20240910,115500,114133770,6780,6780,6780,6780,1
|
|
20240910,115400,114126990,6790,6790,6790,6790,0
|
|
20240910,115300,114126990,6790,6790,6790,6790,0
|
|
20240910,115200,114126990,6790,6790,6790,6790,0
|
|
20240910,115100,114126990,6790,6790,6790,6790,0
|
|
20240910,115000,114126990,6790,6790,6790,6790,0
|
|
20240910,114900,114126990,6790,6790,6790,6790,0
|
|
20240910,114800,114126990,6790,6790,6790,6790,13
|
|
20240910,114700,114038720,6790,6780,6790,6780,1400
|
|
20240910,114600,104546710,6790,6790,6790,6790,0
|
|
20240910,114500,104546710,6790,6790,6790,6790,161
|
|
20240910,114400,103453520,6800,6800,6800,6800,0
|
|
20240910,114300,103453520,6800,6800,6800,6800,0
|
|
20240910,114200,103453520,6800,6800,6800,6800,0
|
|
20240910,114100,103453520,6800,6800,6800,6800,0
|
|
20240910,114000,103453520,6800,6800,6800,6800,0
|
|
20240910,113900,103453520,6800,6800,6800,6800,20
|
|
20240910,113800,103317520,6800,6800,6800,6800,0
|
|
20240910,113700,103317520,6800,6800,6800,6800,0
|
|
20240910,113600,103317520,6800,6800,6800,6800,1
|
|
20240910,113500,103310720,6800,6800,6800,6800,0
|
|
20240910,113400,103310720,6800,6800,6800,6800,10
|
|
20240910,113300,103242720,6800,6800,6800,6800,0
|
|
20240910,113200,103242720,6800,6800,6800,6800,0
|
|
20240910,113100,103242720,6800,6800,6800,6800,0
|
|
20240910,113000,103242720,6800,6800,6800,6800,0
|
|
20240910,112900,103242720,6800,6800,6800,6800,0
|
|
20240910,112800,103242720,6800,6800,6800,6800,0
|
|
20240910,112700,103242720,6800,6800,6800,6800,0
|
|
20240910,112600,103242720,6800,6800,6800,6800,112
|
|
20240910,112500,102481120,6800,6800,6800,6800,0
|
|
20240910,112400,102481120,6800,6800,6800,6800,50
|
|
20240910,112300,102141120,6810,6810,6810,6810,0
|
|
20240910,112200,102141120,6810,6810,6810,6810,0
|
|
20240910,112100,102141120,6810,6810,6810,6810,0
|
|
20240910,112000,102141120,6810,6810,6810,6810,11
|
|
20240910,111900,102066210,6790,6790,6790,6790,0
|
|
20240910,111800,102066210,6790,6790,6790,6790,0
|
|
20240910,111700,102066210,6790,6790,6790,6790,0
|
|
20240910,111600,102066210,6790,6790,6790,6790,0
|
|
20240910,111500,102066210,6790,6790,6790,6790,30
|
|
20240910,111400,101862510,6820,6820,6820,6820,0
|
|
20240910,111300,101862510,6820,6820,6820,6820,14
|
|
20240910,111200,101767030,6790,6790,6790,6790,0
|
|
20240910,111100,101767030,6790,6790,6790,6790,0
|
|
20240910,111000,101767030,6790,6790,6790,6790,0
|
|
20240910,110900,101767030,6790,6790,6790,6790,162
|
|
20240910,110800,100667050,6790,6790,6790,6790,0
|
|
20240910,110700,100667050,6790,6800,6800,6790,452
|
|
20240910,110600,97597050,6800,6800,6800,6800,0
|
|
20240910,110500,97597050,6800,6800,6800,6800,10
|
|
20240910,110400,97529050,6800,6820,6820,6800,463
|
|
20240910,110300,94380550,6830,6830,6830,6830,0
|
|
20240910,110200,94380550,6830,6830,6830,6830,0
|
|
20240910,110100,94380550,6830,6830,6830,6830,0
|
|
20240910,110000,94380550,6830,6830,6830,6830,77
|
|
20240910,105900,93854640,6820,6820,6820,6820,0
|
|
20240910,105800,93854640,6820,6820,6820,6820,0
|
|
20240910,105700,93854640,6820,6820,6820,6820,193
|
|
20240910,105600,92538380,6810,6810,6810,6810,46
|
|
20240910,105500,92225120,6810,6800,6810,6800,2
|
|
20240910,105400,92211510,6810,6810,6810,6810,0
|
|
20240910,105300,92211510,6810,6810,6810,6810,0
|
|
20240910,105200,92211510,6810,6810,6810,6810,0
|
|
20240910,105100,92211510,6810,6810,6810,6810,0
|
|
20240910,105000,92211510,6810,6810,6810,6810,11
|
|
20240910,104900,92136600,6810,6810,6810,6810,0
|
|
20240910,104800,92136600,6810,6810,6810,6810,0
|
|
20240910,104700,92136600,6810,6810,6810,6810,0
|
|
20240910,104600,92136600,6810,6810,6810,6810,0
|
|
20240910,104500,92136600,6810,6810,6810,6810,0
|
|
20240910,104400,92136600,6810,6810,6810,6810,0
|
|
20240910,104300,92136600,6810,6810,6810,6810,0
|
|
20240910,104200,92136600,6810,6810,6810,6810,91
|
|
20240910,104100,91516890,6820,6820,6820,6820,0
|
|
20240910,104000,91516890,6820,6820,6820,6820,0
|
|
20240910,103900,91516890,6820,6820,6820,6820,0
|
|
20240910,103800,91516890,6820,6820,6820,6820,0
|
|
20240910,103700,91516890,6820,6820,6820,6820,0
|
|
20240910,103600,91516890,6820,6820,6820,6820,0
|
|
20240910,103500,91516890,6820,6820,6820,6820,0
|
|
20240910,103400,91516890,6820,6820,6820,6820,1
|
|
20240910,103300,91510070,6820,6820,6820,6820,313
|
|
20240910,103200,89375410,6810,6810,6810,6810,32
|
|
20240910,103100,89157490,6820,6820,6820,6820,0
|
|
20240910,103000,89157490,6820,6830,6830,6820,79
|
|
20240910,102900,88618690,6830,6830,6830,6830,0
|
|
20240910,102800,88618690,6830,6830,6830,6830,0
|
|
20240910,102700,88618690,6830,6830,6830,6830,0
|
|
20240910,102600,88618690,6830,6830,6830,6830,0
|
|
20240910,102500,88618690,6830,6830,6830,6830,0
|
|
20240910,102400,88618690,6830,6830,6830,6830,0
|
|
20240910,102300,88618690,6830,6830,6830,6830,0
|
|
20240910,102200,88618690,6830,6830,6830,6830,0
|
|
20240910,102100,88618690,6830,6830,6830,6830,0
|
|
20240910,102000,88618690,6830,6830,6830,6830,1
|
|
20240910,101900,88611860,6830,6830,6830,6830,0
|
|
20240910,101800,88611860,6830,6830,6830,6830,0
|
|
20240910,101700,88611860,6830,6830,6830,6830,146
|
|
20240910,101600,87614680,6830,6830,6830,6830,1
|
|
20240910,101500,87607850,6810,6810,6810,6810,0
|
|
20240910,101400,87607850,6810,6810,6810,6810,47
|
|
20240910,101300,87287780,6810,6810,6810,6810,11
|
|
20240910,101200,87212870,6810,6810,6810,6810,0
|
|
20240910,101100,87212870,6810,6810,6810,6810,33
|
|
20240910,101000,86988140,6800,6800,6800,6800,0
|
|
20240910,100900,86988140,6800,6800,6800,6800,0
|
|
20240910,100800,86988140,6800,6800,6800,6790,173
|
|
20240910,100700,85811800,6800,6800,6800,6800,54
|
|
20240910,100600,85444600,6800,6800,6800,6800,19
|
|
20240910,100500,85315400,6800,6800,6800,6800,0
|
|
20240910,100400,85315400,6800,6800,6800,6800,26
|
|
20240910,100300,85138600,6800,6800,6800,6800,2
|
|
20240910,100200,85125000,6800,6800,6800,6800,0
|
|
20240910,100100,85125000,6800,6800,6800,6800,5
|
|
20240910,100000,85091000,6800,6800,6800,6800,0
|
|
20240910,095900,85091000,6800,6800,6800,6800,62
|
|
20240910,095800,84669400,6800,6800,6800,6800,0
|
|
20240910,095700,84669400,6800,6800,6800,6800,0
|
|
20240910,095600,84669400,6800,6790,6800,6790,5
|
|
20240910,095500,84635410,6770,6770,6770,6770,130
|
|
20240910,095400,83755310,6770,6770,6770,6770,0
|
|
20240910,095300,83755310,6770,6770,6770,6770,0
|
|
20240910,095200,83755310,6770,6770,6770,6770,0
|
|
20240910,095100,83755310,6770,6770,6770,6770,0
|
|
20240910,095000,83755310,6770,6780,6780,6770,94
|
|
20240910,094900,83118460,6760,6760,6760,6760,0
|
|
20240910,094800,83118460,6760,6760,6760,6760,0
|
|
20240910,094700,83118460,6760,6760,6760,6760,0
|
|
20240910,094600,83118460,6760,6760,6760,6760,0
|
|
20240910,094500,83118460,6760,6760,6760,6760,0
|
|
20240910,094400,83118460,6760,6760,6760,6760,9
|
|
20240910,094300,83057620,6760,6760,6760,6760,71
|
|
20240910,094200,82577660,6780,6780,6780,6780,0
|
|
20240910,094100,82577660,6780,6780,6780,6780,0
|
|
20240910,094000,82577660,6780,6780,6780,6780,0
|
|
20240910,093900,82577660,6780,6780,6780,6780,0
|
|
20240910,093800,82577660,6780,6780,6780,6780,0
|
|
20240910,093700,82577660,6780,6780,6780,6780,12
|
|
20240910,093600,82496300,6770,6770,6770,6770,0
|
|
20240910,093500,82496300,6770,6780,6780,6770,387
|
|
20240910,093400,79876250,6780,6780,6780,6780,0
|
|
20240910,093300,79876250,6780,6780,6780,6780,0
|
|
20240910,093200,79876250,6780,6780,6780,6780,20
|
|
20240910,093100,79740650,6770,6770,6770,6770,0
|
|
20240910,093000,79740650,6770,6770,6770,6770,143
|
|
20240910,092900,78772540,6770,6770,6770,6770,9
|
|
20240910,092800,78711610,6770,6770,6770,6770,1070
|
|
20240910,092700,71467710,6770,6770,6770,6770,0
|
|
20240910,092600,71467710,6770,6750,6770,6750,733
|
|
20240910,092500,66513230,6750,6750,6750,6750,27
|
|
20240910,092400,66330980,6760,6760,6760,6760,0
|
|
20240910,092300,66330980,6760,6760,6760,6760,38
|
|
20240910,092200,66074100,6720,6740,6740,6720,1000
|
|
20240910,092100,59347780,6760,6760,6760,6750,4
|
|
20240910,092000,59320760,6760,6760,6760,6760,0
|
|
20240910,091900,59320760,6760,6760,6760,6760,2
|
|
20240910,091800,59307240,6760,6760,6760,6760,0
|
|
20240910,091700,59307240,6760,6750,6760,6750,29
|
|
20240910,091600,59111470,6760,6760,6760,6760,28
|
|
20240910,091500,58922190,6760,6760,6760,6760,10
|
|
20240910,091400,58854590,6760,6720,6760,6720,908
|
|
20240910,091300,52752270,6720,6810,6810,6720,1243
|
|
20240910,091200,44385280,6810,6770,6810,6760,762
|
|
20240910,091100,39233460,6770,6790,6810,6770,1006
|
|
20240910,091000,32418620,6810,6810,6810,6810,22
|
|
20240910,090900,32268800,6810,6810,6810,6810,2
|
|
20240910,090800,32255180,6780,6800,6810,6780,251
|
|
20240910,090700,30552630,6800,6790,6800,6790,32
|
|
20240910,090600,30335330,6790,6790,6790,6790,0
|
|
20240910,090500,30335330,6790,6800,6800,6790,40
|
|
20240910,090400,30063660,6800,6790,6810,6790,212
|
|
20240910,090300,28623090,6790,6780,6790,6780,459
|
|
20240910,090200,25509410,6790,6820,6820,6790,69
|
|
20240910,090100,25040600,6820,6800,6820,6800,188
|
|
20240910,090000,23762180,6830,6770,6890,6770,3509
|