579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183600,133596570,6830,6830,6830,6830,442
|
|
20240923,183500,133596570,6830,6830,6830,6830,0
|
|
20240923,183400,133596570,6830,6830,6830,6830,0
|
|
20240923,183300,133596570,6830,6830,6830,6830,0
|
|
20240923,183200,133596570,6830,6830,6830,6830,0
|
|
20240923,183100,133596570,6830,6830,6830,6830,0
|
|
20240923,183000,133596570,6830,6830,6830,6830,0
|
|
20240923,182900,133596570,6830,6830,6830,6830,0
|
|
20240923,182800,133596570,6830,6830,6830,6830,0
|
|
20240923,182700,133596570,6830,6830,6830,6830,0
|
|
20240923,182600,133596570,6830,6830,6830,6830,0
|
|
20240923,182500,133596570,6830,6830,6830,6830,0
|
|
20240923,182400,133596570,6830,6830,6830,6830,0
|
|
20240923,182300,133596570,6830,6830,6830,6830,0
|
|
20240923,182200,133596570,6830,6830,6830,6830,0
|
|
20240923,182100,133596570,6830,6830,6830,6830,0
|
|
20240923,182000,133596570,6830,6830,6830,6830,0
|
|
20240923,181900,133596570,6830,6830,6830,6830,0
|
|
20240923,181800,133596570,6830,6830,6830,6830,0
|
|
20240923,181700,133596570,6830,6830,6830,6830,0
|
|
20240923,181600,133596570,6830,6830,6830,6830,0
|
|
20240923,181500,133596570,6830,6830,6830,6830,0
|
|
20240923,181400,133596570,6830,6830,6830,6830,0
|
|
20240923,181300,133596570,6830,6830,6830,6830,0
|
|
20240923,181200,133596570,6830,6830,6830,6830,0
|
|
20240923,181100,133596570,6830,6830,6830,6830,0
|
|
20240923,181000,133596570,6830,6830,6830,6830,0
|
|
20240923,180900,133596570,6830,6830,6830,6830,0
|
|
20240923,180800,133596570,6830,6830,6830,6830,0
|
|
20240923,180700,133596570,6830,6830,6830,6830,0
|
|
20240923,180600,133596570,6830,6830,6830,6830,442
|
|
20240923,180500,133596570,6830,6830,6830,6830,0
|
|
20240923,180400,133596570,6830,6830,6830,6830,0
|
|
20240923,180300,133596570,6830,6830,6830,6830,0
|
|
20240923,180200,133596570,6830,6830,6830,6830,0
|
|
20240923,180100,133596570,6830,6830,6830,6830,0
|
|
20240923,180000,133596570,6830,6830,6830,6830,0
|
|
20240923,175900,133596570,6830,6830,6830,6830,0
|
|
20240923,175800,133596570,6830,6830,6830,6830,0
|
|
20240923,175700,133596570,6830,6830,6830,6830,0
|
|
20240923,175600,133596570,6830,6830,6830,6830,0
|
|
20240923,175500,133596570,6830,6830,6830,6830,0
|
|
20240923,175400,133596570,6830,6830,6830,6830,0
|
|
20240923,175300,133596570,6830,6830,6830,6830,0
|
|
20240923,175200,133596570,6830,6830,6830,6830,0
|
|
20240923,175100,133596570,6830,6830,6830,6830,0
|
|
20240923,175000,133596570,6830,6830,6830,6830,0
|
|
20240923,174900,133596570,6830,6830,6830,6830,0
|
|
20240923,174800,133596570,6830,6830,6830,6830,0
|
|
20240923,174700,133596570,6830,6830,6830,6830,0
|
|
20240923,174600,133596570,6830,6830,6830,6830,0
|
|
20240923,174500,133596570,6830,6830,6830,6830,0
|
|
20240923,174400,133596570,6830,6830,6830,6830,0
|
|
20240923,174300,133596570,6830,6830,6830,6830,0
|
|
20240923,174200,133596570,6830,6830,6830,6830,0
|
|
20240923,174100,133596570,6830,6830,6830,6830,0
|
|
20240923,174000,133596570,6830,6830,6830,6830,0
|
|
20240923,173900,133596570,6830,6830,6830,6830,0
|
|
20240923,173800,133596570,6830,6830,6830,6830,0
|
|
20240923,173700,133596570,6830,6830,6830,6830,0
|
|
20240923,173600,133596570,6830,6830,6830,6830,442
|
|
20240923,173500,133596570,6830,6830,6830,6830,0
|
|
20240923,173400,133596570,6830,6830,6830,6830,0
|
|
20240923,173300,133596570,6830,6830,6830,6830,0
|
|
20240923,173200,133596570,6830,6830,6830,6830,0
|
|
20240923,173100,133596570,6830,6830,6830,6830,0
|
|
20240923,173000,133596570,6830,6830,6830,6830,0
|
|
20240923,172900,133596570,6830,6830,6830,6830,0
|
|
20240923,172800,133596570,6830,6830,6830,6830,0
|
|
20240923,172700,133596570,6830,6830,6830,6830,0
|
|
20240923,172600,133596570,6830,6830,6830,6830,0
|
|
20240923,172500,133596570,6830,6830,6830,6830,0
|
|
20240923,172400,133596570,6830,6830,6830,6830,0
|
|
20240923,172300,133596570,6830,6830,6830,6830,0
|
|
20240923,172200,133596570,6830,6830,6830,6830,0
|
|
20240923,172100,133596570,6830,6830,6830,6830,0
|
|
20240923,172000,133596570,6830,6830,6830,6830,0
|
|
20240923,171900,133596570,6830,6830,6830,6830,0
|
|
20240923,171800,133596570,6830,6830,6830,6830,0
|
|
20240923,171700,133596570,6830,6830,6830,6830,0
|
|
20240923,171600,133596570,6830,6830,6830,6830,0
|
|
20240923,171500,133596570,6830,6830,6830,6830,0
|
|
20240923,171400,133596570,6830,6830,6830,6830,0
|
|
20240923,171300,133596570,6830,6830,6830,6830,0
|
|
20240923,171200,133596570,6830,6830,6830,6830,0
|
|
20240923,171100,133596570,6830,6830,6830,6830,0
|
|
20240923,171000,133596570,6830,6830,6830,6830,0
|
|
20240923,170900,133596570,6830,6830,6830,6830,0
|
|
20240923,170800,133596570,6830,6830,6830,6830,0
|
|
20240923,170700,133596570,6830,6830,6830,6830,0
|
|
20240923,170600,133596570,6830,6830,6830,6830,442
|
|
20240923,170500,133596570,6830,6830,6830,6830,0
|
|
20240923,170400,133596570,6830,6830,6830,6830,0
|
|
20240923,170300,133596570,6830,6830,6830,6830,0
|
|
20240923,170200,133596570,6830,6830,6830,6830,0
|
|
20240923,170100,133596570,6830,6830,6830,6830,0
|
|
20240923,170000,133596570,6830,6830,6830,6830,0
|
|
20240923,165900,133596570,6830,6830,6830,6830,0
|
|
20240923,165800,133596570,6830,6830,6830,6830,0
|
|
20240923,165700,133596570,6830,6830,6830,6830,0
|
|
20240923,165600,133596570,6830,6830,6830,6830,0
|
|
20240923,165500,133596570,6830,6830,6830,6830,0
|
|
20240923,165400,133596570,6830,6830,6830,6830,0
|
|
20240923,165300,133596570,6830,6830,6830,6830,0
|
|
20240923,165200,133596570,6830,6830,6830,6830,0
|
|
20240923,165100,133596570,6830,6830,6830,6830,0
|
|
20240923,165000,133596570,6830,6830,6830,6830,0
|
|
20240923,164900,133596570,6830,6830,6830,6830,0
|
|
20240923,164800,133596570,6830,6830,6830,6830,0
|
|
20240923,164700,133596570,6830,6830,6830,6830,0
|
|
20240923,164600,133596570,6830,6830,6830,6830,0
|
|
20240923,164500,133596570,6830,6830,6830,6830,0
|
|
20240923,164400,133596570,6830,6830,6830,6830,0
|
|
20240923,164300,133596570,6830,6830,6830,6830,0
|
|
20240923,164200,133596570,6830,6830,6830,6830,0
|
|
20240923,164100,133596570,6830,6830,6830,6830,0
|
|
20240923,164000,133596570,6830,6830,6830,6830,0
|
|
20240923,163900,133596570,6830,6830,6830,6830,0
|
|
20240923,163800,133596570,6830,6830,6830,6830,0
|
|
20240923,163700,133596570,6830,6830,6830,6830,0
|
|
20240923,163600,133596570,6830,6830,6830,6830,442
|
|
20240923,163500,133596570,6830,6830,6830,6830,0
|
|
20240923,163400,133596570,6830,6830,6830,6830,0
|
|
20240923,163300,133596570,6830,6830,6830,6830,0
|
|
20240923,163200,133596570,6830,6830,6830,6830,0
|
|
20240923,163100,133596570,6830,6830,6830,6830,0
|
|
20240923,163000,133596570,6830,6830,6830,6830,0
|
|
20240923,162900,133596570,6830,6830,6830,6830,0
|
|
20240923,162800,133596570,6830,6830,6830,6830,0
|
|
20240923,162700,133596570,6830,6830,6830,6830,0
|
|
20240923,162600,133596570,6830,6830,6830,6830,0
|
|
20240923,162500,133596570,6830,6830,6830,6830,0
|
|
20240923,162400,133596570,6830,6830,6830,6830,0
|
|
20240923,162300,133596570,6830,6830,6830,6830,0
|
|
20240923,162200,133596570,6830,6830,6830,6830,0
|
|
20240923,162100,133596570,6830,6830,6830,6830,0
|
|
20240923,162000,133596570,6830,6830,6830,6830,0
|
|
20240923,161900,133596570,6830,6830,6830,6830,0
|
|
20240923,161800,133596570,6830,6830,6830,6830,0
|
|
20240923,161700,133596570,6830,6830,6830,6830,0
|
|
20240923,161600,133596570,6830,6830,6830,6830,0
|
|
20240923,161500,133596570,6830,6830,6830,6830,0
|
|
20240923,161400,133596570,6830,6830,6830,6830,0
|
|
20240923,161300,133596570,6830,6830,6830,6830,0
|
|
20240923,161200,133596570,6830,6830,6830,6830,0
|
|
20240923,161100,133596570,6830,6830,6830,6830,0
|
|
20240923,161000,133596570,6830,6830,6830,6830,0
|
|
20240923,160900,133596570,6830,6830,6830,6830,0
|
|
20240923,160800,133596570,6830,6830,6830,6830,0
|
|
20240923,160700,133596570,6830,6830,6830,6830,0
|
|
20240923,160600,133596570,6830,6830,6830,6830,442
|
|
20240923,160500,133596570,6830,6830,6830,6830,0
|
|
20240923,160400,133596570,6830,6830,6830,6830,0
|
|
20240923,160300,133596570,6830,6830,6830,6830,0
|
|
20240923,160200,133596570,6830,6830,6830,6830,0
|
|
20240923,160100,133596570,6830,6830,6830,6830,0
|
|
20240923,160000,133596570,6830,6830,6830,6830,0
|
|
20240923,155900,133596570,6830,6830,6830,6830,0
|
|
20240923,155800,133596570,6830,6830,6830,6830,0
|
|
20240923,155700,133596570,6830,6830,6830,6830,0
|
|
20240923,155600,133596570,6830,6830,6830,6830,0
|
|
20240923,155500,133596570,6830,6830,6830,6830,0
|
|
20240923,155400,133596570,6830,6830,6830,6830,0
|
|
20240923,155300,133596570,6830,6830,6830,6830,0
|
|
20240923,155200,133596570,6830,6830,6830,6830,0
|
|
20240923,155100,133596570,6830,6830,6830,6830,0
|
|
20240923,155000,133596570,6830,6830,6830,6830,0
|
|
20240923,154900,133596570,6830,6830,6830,6830,0
|
|
20240923,154800,133596570,6830,6830,6830,6830,0
|
|
20240923,154700,133596570,6830,6830,6830,6830,0
|
|
20240923,154600,133596570,6830,6830,6830,6830,0
|
|
20240923,154500,133596570,6830,6830,6830,6830,0
|
|
20240923,154400,133596570,6830,6830,6830,6830,0
|
|
20240923,154300,133596570,6830,6830,6830,6830,0
|
|
20240923,154200,133596570,6830,6830,6830,6830,0
|
|
20240923,154100,133596570,6830,6830,6830,6830,0
|
|
20240923,154000,133596570,6830,6830,6830,6830,0
|
|
20240923,153900,133596570,6830,6830,6830,6830,0
|
|
20240923,153800,133596570,6830,6830,6830,6830,0
|
|
20240923,153700,133596570,6830,6830,6830,6830,0
|
|
20240923,153600,133596570,6830,6830,6830,6830,442
|
|
20240923,153500,133596570,6830,6830,6830,6830,0
|
|
20240923,153400,133596570,6830,6830,6830,6830,0
|
|
20240923,153300,133596570,6830,6830,6830,6830,0
|
|
20240923,153200,133596570,6830,6830,6830,6830,0
|
|
20240923,153100,133596570,6830,6830,6830,6830,0
|
|
20240923,153000,133596570,6830,6830,6830,6830,442
|
|
20240923,152900,130577710,6810,6810,6810,6810,0
|
|
20240923,152800,130577710,6810,6810,6810,6810,0
|
|
20240923,152700,130577710,6810,6810,6810,6810,0
|
|
20240923,152600,130577710,6810,6810,6810,6810,0
|
|
20240923,152500,130577710,6810,6810,6810,6810,0
|
|
20240923,152400,130577710,6810,6810,6810,6810,0
|
|
20240923,152300,130577710,6810,6810,6810,6810,0
|
|
20240923,152200,130577710,6810,6810,6810,6810,0
|
|
20240923,152100,130577710,6810,6810,6810,6810,0
|
|
20240923,152000,130577710,6810,6810,6810,6810,0
|
|
20240923,151900,130577710,6810,6770,6810,6770,40
|
|
20240923,151800,130306870,6810,6770,6810,6770,43
|
|
20240923,151700,130015120,6770,6800,6800,6770,643
|
|
20240923,151600,125661520,6810,6800,6810,6800,45
|
|
20240923,151500,125355420,6810,6810,6810,6810,0
|
|
20240923,151400,125355420,6810,6810,6810,6810,0
|
|
20240923,151300,125355420,6810,6810,6810,6810,0
|
|
20240923,151200,125355420,6810,6810,6810,6810,1
|
|
20240923,151100,125348610,6810,6810,6810,6810,0
|
|
20240923,151000,125348610,6810,6810,6810,6810,1
|
|
20240923,150900,125341800,6800,6800,6800,6800,10
|
|
20240923,150800,125273800,6810,6810,6810,6810,0
|
|
20240923,150700,125273800,6810,6810,6810,6810,0
|
|
20240923,150600,125273800,6810,6810,6810,6810,1
|
|
20240923,150500,125266990,6770,6770,6770,6770,0
|
|
20240923,150400,125266990,6770,6770,6770,6770,0
|
|
20240923,150300,125266990,6770,6780,6780,6770,13
|
|
20240923,150200,125178970,6800,6780,6800,6780,37
|
|
20240923,150100,124927490,6780,6780,6780,6780,294
|
|
20240923,150000,122934170,6780,6790,6790,6780,47
|
|
20240923,145900,122615480,6800,6800,6800,6800,0
|
|
20240923,145800,122615480,6800,6800,6800,6800,0
|
|
20240923,145700,122615480,6800,6800,6800,6800,2
|
|
20240923,145600,122601880,6780,6780,6780,6780,0
|
|
20240923,145500,122601880,6780,6790,6790,6780,238
|
|
20240923,145400,120987600,6790,6790,6790,6790,2
|
|
20240923,145300,120974020,6790,6790,6790,6790,0
|
|
20240923,145200,120974020,6790,6790,6790,6790,0
|
|
20240923,145100,120974020,6790,6790,6790,6790,33
|
|
20240923,145000,120749950,6800,6800,6800,6800,0
|
|
20240923,144900,120749950,6800,6800,6800,6800,0
|
|
20240923,144800,120749950,6800,6800,6800,6800,148
|
|
20240923,144700,119743550,6810,6810,6810,6810,0
|
|
20240923,144600,119743550,6810,6810,6810,6810,0
|
|
20240923,144500,119743550,6810,6810,6810,6810,0
|
|
20240923,144400,119743550,6810,6810,6810,6810,0
|
|
20240923,144300,119743550,6810,6800,6810,6800,25
|
|
20240923,144200,119573330,6790,6790,6790,6790,0
|
|
20240923,144100,119573330,6790,6790,6790,6790,0
|
|
20240923,144000,119573330,6790,6790,6800,6790,194
|
|
20240923,143900,118255510,6790,6790,6790,6790,403
|
|
20240923,143800,115519140,6800,6800,6800,6800,0
|
|
20240923,143700,115519140,6800,6800,6800,6800,0
|
|
20240923,143600,115519140,6800,6800,6800,6800,0
|
|
20240923,143500,115519140,6800,6800,6800,6800,0
|
|
20240923,143400,115519140,6800,6800,6800,6800,0
|
|
20240923,143300,115519140,6800,6800,6800,6800,0
|
|
20240923,143200,115519140,6800,6800,6800,6800,0
|
|
20240923,143100,115519140,6800,6800,6800,6800,0
|
|
20240923,143000,115519140,6800,6800,6800,6800,0
|
|
20240923,142900,115519140,6800,6800,6800,6800,2
|
|
20240923,142800,115505540,6800,6800,6800,6800,3
|
|
20240923,142700,115485140,6800,6800,6800,6800,0
|
|
20240923,142600,115485140,6800,6800,6800,6800,0
|
|
20240923,142500,115485140,6800,6800,6800,6800,0
|
|
20240923,142400,115485140,6800,6800,6800,6800,0
|
|
20240923,142300,115485140,6800,6800,6800,6800,0
|
|
20240923,142200,115485140,6800,6800,6800,6800,5
|
|
20240923,142100,115451140,6800,6800,6800,6800,0
|
|
20240923,142000,115451140,6800,6800,6800,6800,0
|
|
20240923,141900,115451140,6800,6800,6800,6800,2
|
|
20240923,141800,115437540,6800,6800,6800,6800,0
|
|
20240923,141700,115437540,6800,6800,6800,6800,20
|
|
20240923,141600,115301540,6800,6800,6800,6800,1
|
|
20240923,141500,115294740,6800,6800,6800,6800,0
|
|
20240923,141400,115294740,6800,6800,6800,6800,0
|
|
20240923,141300,115294740,6800,6800,6800,6800,0
|
|
20240923,141200,115294740,6800,6790,6800,6790,102
|
|
20240923,141100,114602140,6790,6790,6790,6790,0
|
|
20240923,141000,114602140,6790,6790,6790,6790,10
|
|
20240923,140900,114534240,6790,6790,6790,6790,8
|
|
20240923,140800,114479920,6790,6790,6790,6790,20
|
|
20240923,140700,114344120,6790,6790,6790,6790,0
|
|
20240923,140600,114344120,6790,6800,6800,6790,125
|
|
20240923,140500,113494770,6800,6800,6800,6800,0
|
|
20240923,140400,113494770,6800,6800,6800,6800,200
|
|
20240923,140300,112134770,6800,6800,6800,6800,0
|
|
20240923,140200,112134770,6800,6800,6800,6800,1
|
|
20240923,140100,112127970,6790,6790,6790,6790,2
|
|
20240923,140000,112114390,6790,6790,6790,6790,0
|
|
20240923,135900,112114390,6790,6790,6790,6790,6
|
|
20240923,135800,112073650,6790,6790,6790,6790,0
|
|
20240923,135700,112073650,6790,6790,6790,6790,0
|
|
20240923,135600,112073650,6790,6790,6800,6790,90
|
|
20240923,135500,111461940,6800,6800,6800,6800,0
|
|
20240923,135400,111461940,6800,6810,6810,6800,644
|
|
20240923,135300,107079640,6810,6810,6810,6810,6
|
|
20240923,135200,107038780,6810,6810,6810,6810,0
|
|
20240923,135100,107038780,6810,6810,6810,6810,6
|
|
20240923,135000,106997920,6820,6820,6820,6820,0
|
|
20240923,134900,106997920,6820,6820,6820,6820,0
|
|
20240923,134800,106997920,6820,6820,6820,6820,1
|
|
20240923,134700,106991100,6810,6810,6810,6810,0
|
|
20240923,134600,106991100,6810,6810,6810,6810,6
|
|
20240923,134500,106950240,6820,6820,6820,6820,0
|
|
20240923,134400,106950240,6820,6820,6820,6820,0
|
|
20240923,134300,106950240,6820,6820,6820,6820,20
|
|
20240923,134200,106813840,6820,6820,6820,6820,2
|
|
20240923,134100,106800200,6810,6810,6810,6810,6
|
|
20240923,134000,106759340,6820,6820,6820,6820,60
|
|
20240923,133900,106350140,6820,6820,6820,6820,0
|
|
20240923,133800,106350140,6820,6820,6820,6820,151
|
|
20240923,133700,105320320,6820,6820,6820,6820,1
|
|
20240923,133600,105313500,6810,6810,6810,6810,6
|
|
20240923,133500,105272640,6810,6810,6810,6810,0
|
|
20240923,133400,105272640,6810,6810,6810,6810,0
|
|
20240923,133300,105272640,6810,6810,6810,6810,6
|
|
20240923,133200,105231780,6810,6810,6810,6810,0
|
|
20240923,133100,105231780,6810,6810,6810,6810,6
|
|
20240923,133000,105190920,6820,6820,6820,6820,5
|
|
20240923,132900,105156820,6810,6810,6810,6810,0
|
|
20240923,132800,105156820,6810,6810,6810,6810,6
|
|
20240923,132700,105115960,6820,6820,6820,6820,1
|
|
20240923,132600,105109140,6820,6820,6820,6810,12
|
|
20240923,132500,105027360,6820,6820,6820,6820,5
|
|
20240923,132400,104993260,6810,6810,6810,6810,0
|
|
20240923,132300,104993260,6810,6810,6810,6810,6
|
|
20240923,132200,104952400,6810,6810,6810,6810,0
|
|
20240923,132100,104952400,6810,6810,6810,6810,6
|
|
20240923,132000,104911540,6810,6810,6810,6810,0
|
|
20240923,131900,104911540,6810,6820,6820,6810,15
|
|
20240923,131800,104809260,6820,6820,6820,6820,6
|
|
20240923,131700,104768340,6820,6820,6820,6820,19
|
|
20240923,131600,104638760,6810,6810,6810,6810,84
|
|
20240923,131500,104066720,6810,6820,6820,6810,100
|
|
20240923,131400,103385700,6810,6810,6810,6810,0
|
|
20240923,131300,103385700,6810,6820,6820,6810,9
|
|
20240923,131200,103324380,6820,6820,6820,6820,0
|
|
20240923,131100,103324380,6820,6820,6820,6820,3
|
|
20240923,131000,103303920,6820,6820,6820,6820,0
|
|
20240923,130900,103303920,6820,6820,6820,6820,0
|
|
20240923,130800,103303920,6820,6820,6820,6820,6
|
|
20240923,130700,103263000,6820,6820,6820,6820,0
|
|
20240923,130600,103263000,6820,6820,6820,6820,186
|
|
20240923,130500,101994480,6820,6820,6820,6820,0
|
|
20240923,130400,101994480,6820,6820,6820,6820,0
|
|
20240923,130300,101994480,6820,6820,6820,6820,6
|
|
20240923,130200,101953560,6820,6820,6820,6820,0
|
|
20240923,130100,101953560,6820,6820,6820,6820,6
|
|
20240923,130000,101912640,6820,6820,6820,6820,0
|
|
20240923,125900,101912640,6820,6820,6820,6820,0
|
|
20240923,125800,101912640,6820,6820,6820,6820,6
|
|
20240923,125700,101871720,6820,6820,6820,6820,1
|
|
20240923,125600,101864900,6820,6820,6820,6820,6
|
|
20240923,125500,101823980,6820,6820,6820,6820,0
|
|
20240923,125400,101823980,6820,6820,6820,6820,0
|
|
20240923,125300,101823980,6820,6830,6830,6820,113
|
|
20240923,125200,101052250,6830,6830,6830,6830,0
|
|
20240923,125100,101052250,6830,6820,6830,6820,106
|
|
20240923,125000,100328330,6830,6830,6830,6830,145
|
|
20240923,124900,99337980,6820,6820,6820,6820,0
|
|
20240923,124800,99337980,6820,6820,6820,6820,6
|
|
20240923,124700,99297060,6820,6820,6820,6820,0
|
|
20240923,124600,99297060,6820,6820,6820,6820,0
|
|
20240923,124500,99297060,6820,6820,6820,6820,6
|
|
20240923,124400,99256140,6820,6820,6820,6820,0
|
|
20240923,124300,99256140,6820,6830,6830,6820,57
|
|
20240923,124200,98867390,6820,6820,6820,6820,0
|
|
20240923,124100,98867390,6820,6820,6820,6820,0
|
|
20240923,124000,98867390,6820,6820,6820,6820,6
|
|
20240923,123900,98826470,6820,6820,6820,6820,0
|
|
20240923,123800,98826470,6820,6820,6820,6820,6
|
|
20240923,123700,98785550,6830,6830,6830,6830,25
|
|
20240923,123600,98614800,6830,6840,6840,6830,146
|
|
20240923,123500,97617520,6830,6840,6840,6830,77
|
|
20240923,123400,97090900,6830,6840,6840,6830,116
|
|
20240923,123300,96297520,6830,6830,6830,6830,6
|
|
20240923,123200,96256540,6830,6830,6830,6830,400
|
|
20240923,123100,93524540,6810,6810,6810,6810,0
|
|
20240923,123000,93524540,6810,6810,6810,6810,6
|
|
20240923,122900,93483680,6830,6830,6830,6830,0
|
|
20240923,122800,93483680,6830,6830,6830,6810,16
|
|
20240923,122700,93374520,6820,6820,6820,6820,25
|
|
20240923,122600,93204020,6810,6810,6810,6810,0
|
|
20240923,122500,93204020,6810,6810,6810,6810,6
|
|
20240923,122400,93163160,6810,6810,6810,6810,0
|
|
20240923,122300,93163160,6810,6810,6810,6810,6
|
|
20240923,122200,93122300,6820,6830,6830,6820,158
|
|
20240923,122100,92044640,6820,6810,6820,6810,136
|
|
20240923,122000,91117290,6810,6810,6810,6810,6
|
|
20240923,121900,91076430,6800,6800,6800,6800,0
|
|
20240923,121800,91076430,6800,6800,6800,6800,6
|
|
20240923,121700,91035630,6810,6800,6810,6800,116
|
|
20240923,121600,90246080,6810,6810,6810,6810,52
|
|
20240923,121500,89891960,6810,6800,6810,6800,9
|
|
20240923,121400,89830730,6810,6810,6810,6810,0
|
|
20240923,121300,89830730,6810,6810,6810,6810,3
|
|
20240923,121200,89810300,6820,6820,6820,6820,0
|
|
20240923,121100,89810300,6820,6820,6820,6820,23
|
|
20240923,121000,89653440,6800,6800,6800,6800,106
|
|
20240923,120900,88932640,6810,6810,6810,6810,27
|
|
20240923,120800,88748770,6810,6800,6810,6800,246
|
|
20240923,120700,87075960,6800,6800,6800,6800,150
|
|
20240923,120600,86055960,6790,6790,6790,6790,0
|
|
20240923,120500,86055960,6790,6790,6790,6790,6
|
|
20240923,120400,86015220,6790,6790,6790,6790,0
|
|
20240923,120300,86015220,6790,6790,6790,6790,6
|
|
20240923,120200,85974480,6800,6800,6800,6800,0
|
|
20240923,120100,85974480,6800,6800,6800,6800,2
|
|
20240923,120000,85960880,6780,6780,6780,6780,6
|
|
20240923,115900,85920200,6780,6780,6780,6780,0
|
|
20240923,115800,85920200,6780,6780,6780,6780,6
|
|
20240923,115700,85879520,6780,6780,6780,6780,0
|
|
20240923,115600,85879520,6780,6780,6780,6780,0
|
|
20240923,115500,85879520,6780,6780,6780,6780,7
|
|
20240923,115400,85832060,6780,6780,6780,6780,0
|
|
20240923,115300,85832060,6780,6780,6780,6780,6
|
|
20240923,115200,85791380,6780,6780,6780,6780,0
|
|
20240923,115100,85791380,6780,6780,6780,6780,0
|
|
20240923,115000,85791380,6780,6780,6780,6780,6
|
|
20240923,114900,85750700,6780,6780,6780,6780,0
|
|
20240923,114800,85750700,6780,6780,6780,6780,125
|
|
20240923,114700,84903200,6780,6780,6780,6780,0
|
|
20240923,114600,84903200,6780,6780,6780,6780,0
|
|
20240923,114500,84903200,6780,6780,6780,6780,6
|
|
20240923,114400,84862520,6770,6770,6770,6770,0
|
|
20240923,114300,84862520,6770,6770,6770,6770,6
|
|
20240923,114200,84821900,6770,6780,6780,6770,50
|
|
20240923,114100,84483300,6780,6780,6780,6780,0
|
|
20240923,114000,84483300,6780,6780,6780,6780,29
|
|
20240923,113900,84286680,6770,6770,6770,6770,0
|
|
20240923,113800,84286680,6770,6770,6770,6770,6
|
|
20240923,113700,84246060,6770,6770,6770,6770,0
|
|
20240923,113600,84246060,6770,6770,6770,6770,0
|
|
20240923,113500,84246060,6770,6770,6770,6770,6
|
|
20240923,113400,84205440,6770,6770,6770,6770,0
|
|
20240923,113300,84205440,6770,6770,6770,6770,19
|
|
20240923,113200,84076810,6770,6770,6770,6770,6
|
|
20240923,113100,84036190,6770,6770,6770,6770,0
|
|
20240923,113000,84036190,6770,6770,6770,6770,6
|
|
20240923,112900,83995570,6770,6770,6770,6770,0
|
|
20240923,112800,83995570,6770,6770,6770,6770,0
|
|
20240923,112700,83995570,6770,6770,6770,6770,6
|
|
20240923,112600,83954950,6770,6770,6770,6770,800
|
|
20240923,112500,78538950,6770,6770,6770,6770,6
|
|
20240923,112400,78498330,6770,6770,6770,6770,1
|
|
20240923,112300,78491560,6770,6770,6770,6770,0
|
|
20240923,112200,78491560,6770,6770,6770,6770,6
|
|
20240923,112100,78450940,6770,6770,6770,6770,0
|
|
20240923,112000,78450940,6770,6770,6770,6770,6
|
|
20240923,111900,78410320,6770,6770,6770,6770,20
|
|
20240923,111800,78274920,6770,6770,6770,6770,0
|
|
20240923,111700,78274920,6770,6770,6770,6770,6
|
|
20240923,111600,78234300,6770,6770,6770,6770,0
|
|
20240923,111500,78234300,6770,6770,6770,6770,6
|
|
20240923,111400,78193680,6800,6800,6800,6800,740
|
|
20240923,111300,73161680,6770,6770,6770,6770,1
|
|
20240923,111200,73154910,6770,6780,6780,6770,107
|
|
20240923,111100,72429510,6770,6770,6770,6770,30
|
|
20240923,111000,72226410,6770,6770,6770,6770,6
|
|
20240923,110900,72185790,6780,6780,6780,6780,0
|
|
20240923,110800,72185790,6780,6780,6780,6780,0
|
|
20240923,110700,72185790,6780,6780,6780,6780,5
|
|
20240923,110600,72151890,6790,6790,6790,6790,5
|
|
20240923,110500,72117940,6770,6770,6770,6770,6
|
|
20240923,110400,72077320,6770,6770,6770,6770,53
|
|
20240923,110300,71718510,6770,6770,6770,6770,4
|
|
20240923,110200,71691430,6760,6760,6760,6760,6
|
|
20240923,110100,71650870,6770,6770,6770,6770,4
|
|
20240923,110000,71623790,6770,6770,6770,6770,14
|
|
20240923,105900,71529010,6770,6770,6770,6770,0
|
|
20240923,105800,71529010,6770,6770,6770,6770,35
|
|
20240923,105700,71292060,6760,6760,6760,6760,6
|
|
20240923,105600,71251500,6790,6790,6790,6790,1
|
|
20240923,105500,71244710,6760,6760,6760,6760,7
|
|
20240923,105400,71197390,6760,6760,6760,6760,23
|
|
20240923,105300,71041910,6760,6760,6760,6760,0
|
|
20240923,105200,71041910,6760,6760,6760,6760,6
|
|
20240923,105100,71001350,6760,6760,6760,6760,0
|
|
20240923,105000,71001350,6760,6760,6760,6760,6
|
|
20240923,104900,70960790,6790,6790,6790,6790,0
|
|
20240923,104800,70960790,6790,6790,6790,6790,0
|
|
20240923,104700,70960790,6790,6770,6790,6770,10
|
|
20240923,104600,70893010,6790,6790,6790,6790,6
|
|
20240923,104500,70852270,6790,6780,6790,6780,7
|
|
20240923,104400,70804800,6780,6780,6780,6780,4
|
|
20240923,104300,70777680,6780,6780,6780,6780,6
|
|
20240923,104200,70737000,6780,6770,6780,6770,7
|
|
20240923,104100,70689600,6770,6770,6770,6770,2
|
|
20240923,104000,70676060,6770,6760,6770,6760,171
|
|
20240923,103900,69518450,6750,6780,6780,6750,3000
|
|
20240923,103800,49245010,6770,6770,6770,6770,0
|
|
20240923,103700,49245010,6770,6780,6780,6770,11
|
|
20240923,103600,49170490,6780,6780,6780,6780,0
|
|
20240923,103500,49170490,6780,6780,6780,6780,1
|
|
20240923,103400,49163710,6800,6800,6800,6800,0
|
|
20240923,103300,49163710,6800,6780,6800,6780,238
|
|
20240923,103200,47549530,6780,6780,6780,6780,6
|
|
20240923,103100,47508850,6780,6780,6780,6780,0
|
|
20240923,103000,47508850,6780,6780,6780,6780,6
|
|
20240923,102900,47468170,6790,6790,6790,6790,4
|
|
20240923,102800,47441010,6780,6780,6780,6780,0
|
|
20240923,102700,47441010,6780,6790,6790,6780,21
|
|
20240923,102600,47298480,6790,6790,6790,6790,75
|
|
20240923,102500,46789230,6790,6790,6790,6790,8
|
|
20240923,102400,46734910,6800,6800,6800,6800,263
|
|
20240923,102300,44946510,6790,6790,6790,6790,0
|
|
20240923,102200,44946510,6790,6790,6790,6790,6
|
|
20240923,102100,44905770,6790,6790,6790,6790,0
|
|
20240923,102000,44905770,6790,6790,6790,6790,0
|
|
20240923,101900,44905770,6790,6790,6790,6790,6
|
|
20240923,101800,44865030,6790,6790,6790,6790,0
|
|
20240923,101700,44865030,6790,6790,6790,6790,8
|
|
20240923,101600,44810710,6800,6790,6800,6790,7
|
|
20240923,101500,44763120,6790,6790,6790,6790,7
|
|
20240923,101400,44715590,6780,6780,6780,6780,6
|
|
20240923,101300,44674910,6790,6790,6790,6790,2
|
|
20240923,101200,44661330,6790,6790,6790,6790,4
|
|
20240923,101100,44634170,6800,6800,6800,6800,0
|
|
20240923,101000,44634170,6800,6790,6800,6790,6
|
|
20240923,100900,44593420,6790,6790,6790,6790,1
|
|
20240923,100800,44586630,6800,6800,6800,6800,1
|
|
20240923,100700,44579830,6790,6800,6800,6780,57
|
|
20240923,100600,44192760,6800,6800,6800,6800,1
|
|
20240923,100500,44185960,6800,6790,6800,6790,4
|
|
20240923,100400,44158780,6790,6790,6790,6790,12
|
|
20240923,100300,44077300,6800,6800,6800,6800,0
|
|
20240923,100200,44077300,6800,6780,6800,6780,11
|
|
20240923,100100,44002620,6780,6780,6780,6780,0
|
|
20240923,100000,44002620,6780,6780,6780,6780,0
|
|
20240923,095900,44002620,6780,6790,6790,6780,11
|
|
20240923,095800,43927990,6790,6790,6790,6790,0
|
|
20240923,095700,43927990,6790,6790,6790,6790,6
|
|
20240923,095600,43887250,6790,6780,6790,6780,133
|
|
20240923,095500,42984580,6790,6790,6790,6790,0
|
|
20240923,095400,42984580,6790,6780,6790,6780,13
|
|
20240923,095300,42896370,6780,6780,6780,6780,4
|
|
20240923,095200,42869250,6780,6780,6780,6780,34
|
|
20240923,095100,42638730,6780,6780,6780,6780,0
|
|
20240923,095000,42638730,6780,6780,6780,6780,0
|
|
20240923,094900,42638730,6780,6780,6780,6780,6
|
|
20240923,094800,42598050,6790,6790,6790,6790,0
|
|
20240923,094700,42598050,6790,6790,6790,6790,10
|
|
20240923,094600,42530150,6780,6780,6780,6780,293
|
|
20240923,094500,40543610,6770,6770,6770,6770,0
|
|
20240923,094400,40543610,6770,6770,6770,6770,0
|
|
20240923,094300,40543610,6770,6770,6770,6770,98
|
|
20240923,094200,39880150,6780,6780,6780,6780,110
|
|
20240923,094100,39134350,6780,6780,6780,6780,0
|
|
20240923,094000,39134350,6780,6780,6780,6780,0
|
|
20240923,093900,39134350,6780,6780,6780,6780,200
|
|
20240923,093800,37778350,6780,6780,6780,6780,65
|
|
20240923,093700,37337650,6790,6780,6790,6780,193
|
|
20240923,093600,36028910,6780,6780,6780,6780,95
|
|
20240923,093500,35384810,6790,6790,6790,6790,0
|
|
20240923,093400,35384810,6790,6790,6790,6790,0
|
|
20240923,093300,35384810,6790,6780,6790,6780,104
|
|
20240923,093200,34679650,6790,6790,6790,6790,1
|
|
20240923,093100,34672860,6790,6790,6790,6790,10
|
|
20240923,093000,34604960,6780,6780,6780,6780,0
|
|
20240923,092900,34604960,6780,6780,6780,6780,3
|
|
20240923,092800,34584620,6790,6790,6790,6790,1
|
|
20240923,092700,34577830,6790,6790,6790,6790,53
|
|
20240923,092600,34217960,6790,6790,6790,6790,50
|
|
20240923,092500,33878460,6800,6800,6800,6800,0
|
|
20240923,092400,33878460,6800,6830,6830,6800,8
|
|
20240923,092300,33823880,6830,6830,6830,6830,0
|
|
20240923,092200,33823880,6830,6830,6830,6830,5
|
|
20240923,092100,33789730,6840,6800,6840,6800,44
|
|
20240923,092000,33489050,6800,6800,6800,6800,3
|
|
20240923,091900,33468650,6800,6800,6800,6800,0
|
|
20240923,091800,33468650,6800,6800,6800,6800,0
|
|
20240923,091700,33468650,6800,6800,6800,6800,1
|
|
20240923,091600,33461850,6800,6800,6800,6800,1
|
|
20240923,091500,33455050,6810,6810,6810,6810,1
|
|
20240923,091400,33448240,6740,6740,6740,6740,0
|
|
20240923,091300,33448240,6740,6740,6740,6740,0
|
|
20240923,091200,33448240,6740,6740,6740,6740,0
|
|
20240923,091100,33448240,6740,6810,6810,6740,1616
|
|
20240923,091000,22514810,6810,6830,6830,6810,5
|
|
20240923,090900,22480720,6830,6810,6850,6810,31
|
|
20240923,090800,22269360,6810,6810,6810,6800,615
|
|
20240923,090700,18083590,6820,6820,6820,6820,0
|
|
20240923,090600,18083590,6820,6850,6850,6820,12
|
|
20240923,090500,18001720,6830,6830,6830,6830,13
|
|
20240923,090400,17912930,6830,6830,6830,6830,41
|
|
20240923,090300,17632900,6830,6830,6830,6830,468
|
|
20240923,090200,14436460,6850,6880,6880,6850,1545
|
|
20240923,090100,3843440,6860,6860,6860,6860,66
|
|
20240923,090000,3390680,6860,6850,6860,6850,487
|