579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183600,192665630,6850,6850,6850,6850,290
|
|
20240924,183500,192665630,6850,6850,6850,6850,0
|
|
20240924,183400,192665630,6850,6850,6850,6850,0
|
|
20240924,183300,192665630,6850,6850,6850,6850,0
|
|
20240924,183200,192665630,6850,6850,6850,6850,0
|
|
20240924,183100,192665630,6850,6850,6850,6850,0
|
|
20240924,183000,192665630,6850,6850,6850,6850,0
|
|
20240924,182900,192665630,6850,6850,6850,6850,0
|
|
20240924,182800,192665630,6850,6850,6850,6850,0
|
|
20240924,182700,192665630,6850,6850,6850,6850,0
|
|
20240924,182600,192665630,6850,6850,6850,6850,0
|
|
20240924,182500,192665630,6850,6850,6850,6850,0
|
|
20240924,182400,192665630,6850,6850,6850,6850,0
|
|
20240924,182300,192665630,6850,6850,6850,6850,0
|
|
20240924,182200,192665630,6850,6850,6850,6850,0
|
|
20240924,182100,192665630,6850,6850,6850,6850,0
|
|
20240924,182000,192665630,6850,6850,6850,6850,0
|
|
20240924,181900,192665630,6850,6850,6850,6850,0
|
|
20240924,181800,192665630,6850,6850,6850,6850,0
|
|
20240924,181700,192665630,6850,6850,6850,6850,0
|
|
20240924,181600,192665630,6850,6850,6850,6850,0
|
|
20240924,181500,192665630,6850,6850,6850,6850,0
|
|
20240924,181400,192665630,6850,6850,6850,6850,0
|
|
20240924,181300,192665630,6850,6850,6850,6850,0
|
|
20240924,181200,192665630,6850,6850,6850,6850,0
|
|
20240924,181100,192665630,6850,6850,6850,6850,0
|
|
20240924,181000,192665630,6850,6850,6850,6850,0
|
|
20240924,180900,192665630,6850,6850,6850,6850,0
|
|
20240924,180800,192665630,6850,6850,6850,6850,0
|
|
20240924,180700,192665630,6850,6850,6850,6850,0
|
|
20240924,180600,192665630,6850,6850,6850,6850,290
|
|
20240924,180500,192665630,6850,6850,6850,6850,0
|
|
20240924,180400,192665630,6850,6850,6850,6850,0
|
|
20240924,180300,192665630,6850,6850,6850,6850,0
|
|
20240924,180200,192665630,6850,6850,6850,6850,0
|
|
20240924,180100,192665630,6850,6850,6850,6850,0
|
|
20240924,180000,192665630,6850,6850,6850,6850,0
|
|
20240924,175900,192665630,6850,6850,6850,6850,0
|
|
20240924,175800,192665630,6850,6850,6850,6850,0
|
|
20240924,175700,192665630,6850,6850,6850,6850,0
|
|
20240924,175600,192665630,6850,6850,6850,6850,0
|
|
20240924,175500,192665630,6850,6850,6850,6850,0
|
|
20240924,175400,192665630,6850,6850,6850,6850,0
|
|
20240924,175300,192665630,6850,6850,6850,6850,0
|
|
20240924,175200,192665630,6850,6850,6850,6850,0
|
|
20240924,175100,192665630,6850,6850,6850,6850,0
|
|
20240924,175000,192665630,6850,6850,6850,6850,0
|
|
20240924,174900,192665630,6850,6850,6850,6850,0
|
|
20240924,174800,192665630,6850,6850,6850,6850,0
|
|
20240924,174700,192665630,6850,6850,6850,6850,0
|
|
20240924,174600,192665630,6850,6850,6850,6850,0
|
|
20240924,174500,192665630,6850,6850,6850,6850,0
|
|
20240924,174400,192665630,6850,6850,6850,6850,0
|
|
20240924,174300,192665630,6850,6850,6850,6850,0
|
|
20240924,174200,192665630,6850,6850,6850,6850,0
|
|
20240924,174100,192665630,6850,6850,6850,6850,0
|
|
20240924,174000,192665630,6850,6850,6850,6850,0
|
|
20240924,173900,192665630,6850,6850,6850,6850,0
|
|
20240924,173800,192665630,6850,6850,6850,6850,0
|
|
20240924,173700,192665630,6850,6850,6850,6850,0
|
|
20240924,173600,192665630,6850,6850,6850,6850,290
|
|
20240924,173500,192665630,6850,6850,6850,6850,0
|
|
20240924,173400,192665630,6850,6850,6850,6850,0
|
|
20240924,173300,192665630,6850,6850,6850,6850,0
|
|
20240924,173200,192665630,6850,6850,6850,6850,0
|
|
20240924,173100,192665630,6850,6850,6850,6850,0
|
|
20240924,173000,192665630,6850,6850,6850,6850,0
|
|
20240924,172900,192665630,6850,6850,6850,6850,0
|
|
20240924,172800,192665630,6850,6850,6850,6850,0
|
|
20240924,172700,192665630,6850,6850,6850,6850,0
|
|
20240924,172600,192665630,6850,6850,6850,6850,0
|
|
20240924,172500,192665630,6850,6850,6850,6850,0
|
|
20240924,172400,192665630,6850,6850,6850,6850,0
|
|
20240924,172300,192665630,6850,6850,6850,6850,0
|
|
20240924,172200,192665630,6850,6850,6850,6850,0
|
|
20240924,172100,192665630,6850,6850,6850,6850,0
|
|
20240924,172000,192665630,6850,6850,6850,6850,0
|
|
20240924,171900,192665630,6850,6850,6850,6850,0
|
|
20240924,171800,192665630,6850,6850,6850,6850,0
|
|
20240924,171700,192665630,6850,6850,6850,6850,0
|
|
20240924,171600,192665630,6850,6850,6850,6850,0
|
|
20240924,171500,192665630,6850,6850,6850,6850,0
|
|
20240924,171400,192665630,6850,6850,6850,6850,0
|
|
20240924,171300,192665630,6850,6850,6850,6850,0
|
|
20240924,171200,192665630,6850,6850,6850,6850,0
|
|
20240924,171100,192665630,6850,6850,6850,6850,0
|
|
20240924,171000,192665630,6850,6850,6850,6850,0
|
|
20240924,170900,192665630,6850,6850,6850,6850,0
|
|
20240924,170800,192665630,6850,6850,6850,6850,0
|
|
20240924,170700,192665630,6850,6850,6850,6850,0
|
|
20240924,170600,192665630,6850,6850,6850,6850,290
|
|
20240924,170500,192665630,6850,6850,6850,6850,0
|
|
20240924,170400,192665630,6850,6850,6850,6850,0
|
|
20240924,170300,192665630,6850,6850,6850,6850,0
|
|
20240924,170200,192665630,6850,6850,6850,6850,0
|
|
20240924,170100,192665630,6850,6850,6850,6850,0
|
|
20240924,170000,192665630,6850,6850,6850,6850,0
|
|
20240924,165900,192665630,6850,6850,6850,6850,0
|
|
20240924,165800,192665630,6850,6850,6850,6850,0
|
|
20240924,165700,192665630,6850,6850,6850,6850,0
|
|
20240924,165600,192665630,6850,6850,6850,6850,0
|
|
20240924,165500,192665630,6850,6850,6850,6850,0
|
|
20240924,165400,192665630,6850,6850,6850,6850,0
|
|
20240924,165300,192665630,6850,6850,6850,6850,0
|
|
20240924,165200,192665630,6850,6850,6850,6850,0
|
|
20240924,165100,192665630,6850,6850,6850,6850,0
|
|
20240924,165000,192665630,6850,6850,6850,6850,0
|
|
20240924,164900,192665630,6850,6850,6850,6850,0
|
|
20240924,164800,192665630,6850,6850,6850,6850,0
|
|
20240924,164700,192665630,6850,6850,6850,6850,0
|
|
20240924,164600,192665630,6850,6850,6850,6850,0
|
|
20240924,164500,192665630,6850,6850,6850,6850,0
|
|
20240924,164400,192665630,6850,6850,6850,6850,0
|
|
20240924,164300,192665630,6850,6850,6850,6850,0
|
|
20240924,164200,192665630,6850,6850,6850,6850,0
|
|
20240924,164100,192665630,6850,6850,6850,6850,0
|
|
20240924,164000,192665630,6850,6850,6850,6850,0
|
|
20240924,163900,192665630,6850,6850,6850,6850,0
|
|
20240924,163800,192665630,6850,6850,6850,6850,0
|
|
20240924,163700,192665630,6850,6850,6850,6850,0
|
|
20240924,163600,192665630,6850,6850,6850,6850,290
|
|
20240924,163500,192665630,6850,6850,6850,6850,0
|
|
20240924,163400,192665630,6850,6850,6850,6850,0
|
|
20240924,163300,192665630,6850,6850,6850,6850,0
|
|
20240924,163200,192665630,6850,6850,6850,6850,0
|
|
20240924,163100,192665630,6850,6850,6850,6850,0
|
|
20240924,163000,192665630,6850,6850,6850,6850,0
|
|
20240924,162900,192665630,6850,6850,6850,6850,0
|
|
20240924,162800,192665630,6850,6850,6850,6850,0
|
|
20240924,162700,192665630,6850,6850,6850,6850,0
|
|
20240924,162600,192665630,6850,6850,6850,6850,0
|
|
20240924,162500,192665630,6850,6850,6850,6850,0
|
|
20240924,162400,192665630,6850,6850,6850,6850,0
|
|
20240924,162300,192665630,6850,6850,6850,6850,0
|
|
20240924,162200,192665630,6850,6850,6850,6850,0
|
|
20240924,162100,192665630,6850,6850,6850,6850,0
|
|
20240924,162000,192665630,6850,6850,6850,6850,0
|
|
20240924,161900,192665630,6850,6850,6850,6850,0
|
|
20240924,161800,192665630,6850,6850,6850,6850,0
|
|
20240924,161700,192665630,6850,6850,6850,6850,0
|
|
20240924,161600,192665630,6850,6850,6850,6850,0
|
|
20240924,161500,192665630,6850,6850,6850,6850,0
|
|
20240924,161400,192665630,6850,6850,6850,6850,0
|
|
20240924,161300,192665630,6850,6850,6850,6850,0
|
|
20240924,161200,192665630,6850,6850,6850,6850,0
|
|
20240924,161100,192665630,6850,6850,6850,6850,0
|
|
20240924,161000,192665630,6850,6850,6850,6850,0
|
|
20240924,160900,192665630,6850,6850,6850,6850,0
|
|
20240924,160800,192665630,6850,6850,6850,6850,0
|
|
20240924,160700,192665630,6850,6850,6850,6850,0
|
|
20240924,160600,192665630,6850,6850,6850,6850,290
|
|
20240924,160500,192665630,6850,6850,6850,6850,0
|
|
20240924,160400,192665630,6850,6850,6850,6850,0
|
|
20240924,160300,192665630,6850,6850,6850,6850,0
|
|
20240924,160200,192665630,6850,6850,6850,6850,0
|
|
20240924,160100,192665630,6850,6850,6850,6850,0
|
|
20240924,160000,192665630,6850,6850,6850,6850,0
|
|
20240924,155900,192665630,6850,6850,6850,6850,0
|
|
20240924,155800,192665630,6850,6850,6850,6850,0
|
|
20240924,155700,192665630,6850,6850,6850,6850,0
|
|
20240924,155600,192665630,6850,6850,6850,6850,0
|
|
20240924,155500,192665630,6850,6850,6850,6850,0
|
|
20240924,155400,192665630,6850,6850,6850,6850,0
|
|
20240924,155300,192665630,6850,6850,6850,6850,0
|
|
20240924,155200,192665630,6850,6850,6850,6850,0
|
|
20240924,155100,192665630,6850,6850,6850,6850,0
|
|
20240924,155000,192665630,6850,6850,6850,6850,0
|
|
20240924,154900,192665630,6850,6850,6850,6850,0
|
|
20240924,154800,192665630,6850,6850,6850,6850,0
|
|
20240924,154700,192665630,6850,6850,6850,6850,0
|
|
20240924,154600,192665630,6850,6850,6850,6850,0
|
|
20240924,154500,192665630,6850,6850,6850,6850,0
|
|
20240924,154400,192665630,6850,6850,6850,6850,0
|
|
20240924,154300,192665630,6850,6850,6850,6850,0
|
|
20240924,154200,192665630,6850,6850,6850,6850,0
|
|
20240924,154100,192665630,6850,6850,6850,6850,0
|
|
20240924,154000,192665630,6850,6850,6850,6850,0
|
|
20240924,153900,192665630,6850,6850,6850,6850,0
|
|
20240924,153800,192665630,6850,6850,6850,6850,0
|
|
20240924,153700,192665630,6850,6850,6850,6850,0
|
|
20240924,153600,192665630,6850,6850,6850,6850,290
|
|
20240924,153500,192665630,6850,6850,6850,6850,0
|
|
20240924,153400,192665630,6850,6850,6850,6850,0
|
|
20240924,153300,192665630,6850,6850,6850,6850,0
|
|
20240924,153200,192665630,6850,6850,6850,6850,0
|
|
20240924,153100,192665630,6850,6850,6850,6850,0
|
|
20240924,153000,192665630,6850,6850,6850,6850,290
|
|
20240924,152900,190679130,6880,6880,6880,6880,0
|
|
20240924,152800,190679130,6880,6880,6880,6880,0
|
|
20240924,152700,190679130,6880,6880,6880,6880,0
|
|
20240924,152600,190679130,6880,6880,6880,6880,0
|
|
20240924,152500,190679130,6880,6880,6880,6880,0
|
|
20240924,152400,190679130,6880,6880,6880,6880,0
|
|
20240924,152300,190679130,6880,6880,6880,6880,0
|
|
20240924,152200,190679130,6880,6880,6880,6880,0
|
|
20240924,152100,190679130,6880,6880,6880,6880,0
|
|
20240924,152000,190679130,6880,6880,6880,6880,0
|
|
20240924,151900,190679130,6880,6850,6880,6850,209
|
|
20240924,151800,189242760,6850,6860,6870,6850,866
|
|
20240924,151700,183294880,6860,6860,6860,6860,0
|
|
20240924,151600,183294880,6860,6860,6860,6860,0
|
|
20240924,151500,183294880,6860,6860,6860,6860,2
|
|
20240924,151400,183281160,6850,6850,6850,6850,80
|
|
20240924,151300,182733160,6860,6860,6870,6860,15
|
|
20240924,151200,182630230,6860,6860,6860,6860,20
|
|
20240924,151100,182493030,6860,6860,6860,6860,0
|
|
20240924,151000,182493030,6860,6850,6860,6850,95
|
|
20240924,150900,181841370,6860,6860,6860,6860,0
|
|
20240924,150800,181841370,6860,6860,6860,6860,120
|
|
20240924,150700,181018170,6850,6850,6850,6850,897
|
|
20240924,150600,174873720,6840,6840,6840,6840,0
|
|
20240924,150500,174873720,6840,6840,6840,6840,19
|
|
20240924,150400,174743760,6840,6840,6840,6840,1
|
|
20240924,150300,174736920,6830,6830,6830,6830,0
|
|
20240924,150200,174736920,6830,6830,6830,6830,86
|
|
20240924,150100,174149540,6840,6840,6840,6840,19
|
|
20240924,150000,174019580,6840,6840,6840,6840,0
|
|
20240924,145900,174019580,6840,6840,6840,6840,0
|
|
20240924,145800,174019580,6840,6840,6840,6840,3
|
|
20240924,145700,173999060,6840,6840,6840,6840,0
|
|
20240924,145600,173999060,6840,6840,6840,6840,0
|
|
20240924,145500,173999060,6840,6830,6840,6830,16
|
|
20240924,145400,173889700,6840,6840,6840,6840,2
|
|
20240924,145300,173876020,6840,6840,6840,6840,9
|
|
20240924,145200,173814460,6840,6840,6840,6840,0
|
|
20240924,145100,173814460,6840,6840,6850,6840,66
|
|
20240924,145000,173363010,6840,6840,6840,6840,35
|
|
20240924,144900,173123610,6840,6840,6840,6840,0
|
|
20240924,144800,173123610,6840,6840,6840,6840,15
|
|
20240924,144700,173021010,6840,6840,6840,6840,70
|
|
20240924,144600,172542210,6850,6850,6850,6850,0
|
|
20240924,144500,172542210,6850,6850,6850,6850,0
|
|
20240924,144400,172542210,6850,6850,6850,6850,1000
|
|
20240924,144300,165692210,6850,6850,6850,6850,0
|
|
20240924,144200,165692210,6850,6850,6850,6850,0
|
|
20240924,144100,165692210,6850,6850,6850,6850,50
|
|
20240924,144000,165349710,6850,6850,6850,6850,0
|
|
20240924,143900,165349710,6850,6850,6850,6850,35
|
|
20240924,143800,165109960,6860,6860,6860,6860,12
|
|
20240924,143700,165027640,6860,6860,6860,6860,0
|
|
20240924,143600,165027640,6860,6860,6860,6860,0
|
|
20240924,143500,165027640,6860,6860,6860,6860,0
|
|
20240924,143400,165027640,6860,6860,6860,6860,306
|
|
20240924,143300,162928480,6860,6860,6860,6860,0
|
|
20240924,143200,162928480,6860,6860,6860,6860,0
|
|
20240924,143100,162928480,6860,6850,6860,6850,32
|
|
20240924,143000,162709120,6860,6860,6860,6860,3
|
|
20240924,142900,162688540,6870,6860,6870,6860,13
|
|
20240924,142800,162599340,6860,6860,6860,6860,0
|
|
20240924,142700,162599340,6860,6860,6860,6860,60
|
|
20240924,142600,162187740,6850,6850,6850,6850,0
|
|
20240924,142500,162187740,6850,6850,6850,6850,101
|
|
20240924,142400,161495890,6850,6850,6850,6850,13
|
|
20240924,142300,161406840,6850,6850,6850,6850,0
|
|
20240924,142200,161406840,6850,6850,6850,6850,0
|
|
20240924,142100,161406840,6850,6850,6850,6850,0
|
|
20240924,142000,161406840,6850,6850,6850,6850,0
|
|
20240924,141900,161406840,6850,6850,6850,6850,7
|
|
20240924,141800,161358890,6860,6860,6860,6860,0
|
|
20240924,141700,161358890,6860,6860,6860,6860,0
|
|
20240924,141600,161358890,6860,6860,6860,6860,0
|
|
20240924,141500,161358890,6860,6850,6860,6850,12
|
|
20240924,141400,161276620,6850,6850,6850,6850,0
|
|
20240924,141300,161276620,6850,6850,6850,6850,0
|
|
20240924,141200,161276620,6850,6850,6850,6850,0
|
|
20240924,141100,161276620,6850,6850,6850,6850,15
|
|
20240924,141000,161173870,6840,6840,6840,6840,0
|
|
20240924,140900,161173870,6840,6840,6840,6840,0
|
|
20240924,140800,161173870,6840,6840,6840,6840,0
|
|
20240924,140700,161173870,6840,6840,6840,6840,2
|
|
20240924,140600,161160190,6840,6850,6850,6840,200
|
|
20240924,140500,159791840,6850,6850,6850,6850,14
|
|
20240924,140400,159695940,6850,6850,6850,6850,33
|
|
20240924,140300,159469890,6850,6850,6850,6850,22
|
|
20240924,140200,159319190,6860,6860,6860,6860,20
|
|
20240924,140100,159181990,6860,6860,6860,6860,10
|
|
20240924,140000,159113390,6850,6850,6850,6850,0
|
|
20240924,135900,159113390,6850,6850,6850,6850,0
|
|
20240924,135800,159113390,6850,6850,6850,6850,0
|
|
20240924,135700,159113390,6850,6850,6850,6850,0
|
|
20240924,135600,159113390,6850,6850,6850,6850,6
|
|
20240924,135500,159072290,6850,6850,6850,6850,12
|
|
20240924,135400,158990090,6850,6850,6850,6850,1
|
|
20240924,135300,158983240,6830,6830,6830,6830,0
|
|
20240924,135200,158983240,6830,6830,6830,6830,0
|
|
20240924,135100,158983240,6830,6830,6830,6830,0
|
|
20240924,135000,158983240,6830,6870,6870,6830,2060
|
|
20240924,134900,144836480,6870,6850,6870,6850,339
|
|
20240924,134800,142510750,6850,6850,6850,6850,3
|
|
20240924,134700,142490200,6850,6850,6850,6850,0
|
|
20240924,134600,142490200,6850,6850,6850,6850,0
|
|
20240924,134500,142490200,6850,6850,6850,6850,15
|
|
20240924,134400,142387450,6850,6850,6850,6850,0
|
|
20240924,134300,142387450,6850,6850,6850,6850,3
|
|
20240924,134200,142366900,6850,6850,6850,6850,0
|
|
20240924,134100,142366900,6850,6850,6850,6850,0
|
|
20240924,134000,142366900,6850,6850,6850,6850,0
|
|
20240924,133900,142366900,6850,6850,6850,6850,0
|
|
20240924,133800,142366900,6850,6850,6850,6850,30
|
|
20240924,133700,142161400,6840,6840,6840,6840,0
|
|
20240924,133600,142161400,6840,6840,6840,6840,0
|
|
20240924,133500,142161400,6840,6840,6840,6840,0
|
|
20240924,133400,142161400,6840,6840,6840,6840,0
|
|
20240924,133300,142161400,6840,6840,6840,6840,147
|
|
20240924,133200,141155920,6850,6850,6850,6850,0
|
|
20240924,133100,141155920,6850,6850,6850,6850,1
|
|
20240924,133000,141149070,6840,6840,6840,6840,0
|
|
20240924,132900,141149070,6840,6840,6840,6840,0
|
|
20240924,132800,141149070,6840,6840,6840,6840,5
|
|
20240924,132700,141114870,6840,6840,6840,6840,0
|
|
20240924,132600,141114870,6840,6840,6840,6840,0
|
|
20240924,132500,141114870,6840,6840,6840,6840,0
|
|
20240924,132400,141114870,6840,6840,6840,6840,0
|
|
20240924,132300,141114870,6840,6840,6840,6840,20
|
|
20240924,132200,140978070,6850,6850,6850,6850,6
|
|
20240924,132100,140936970,6840,6840,6840,6840,0
|
|
20240924,132000,140936970,6840,6840,6840,6840,0
|
|
20240924,131900,140936970,6840,6840,6840,6840,98
|
|
20240924,131800,140266650,6860,6860,6860,6860,291
|
|
20240924,131700,138270390,6860,6860,6860,6860,0
|
|
20240924,131600,138270390,6860,6860,6860,6860,0
|
|
20240924,131500,138270390,6860,6840,6860,6840,676
|
|
20240924,131400,133639210,6840,6840,6840,6840,20
|
|
20240924,131300,133502410,6840,6840,6840,6840,0
|
|
20240924,131200,133502410,6840,6840,6840,6840,0
|
|
20240924,131100,133502410,6840,6840,6840,6840,0
|
|
20240924,131000,133502410,6840,6840,6840,6840,1
|
|
20240924,130900,133495570,6830,6830,6830,6830,30
|
|
20240924,130800,133290670,6830,6830,6830,6830,0
|
|
20240924,130700,133290670,6830,6840,6840,6830,703
|
|
20240924,130600,128483070,6840,6840,6840,6840,0
|
|
20240924,130500,128483070,6840,6840,6840,6840,1
|
|
20240924,130400,128476230,6840,6840,6840,6840,0
|
|
20240924,130300,128476230,6840,6840,6840,6840,0
|
|
20240924,130200,128476230,6840,6840,6840,6840,0
|
|
20240924,130100,128476230,6840,6840,6840,6840,100
|
|
20240924,130000,127792230,6840,6840,6840,6840,1
|
|
20240924,125900,127785390,6840,6840,6840,6840,25
|
|
20240924,125800,127614390,6840,6840,6840,6840,0
|
|
20240924,125700,127614390,6840,6840,6840,6840,0
|
|
20240924,125600,127614390,6840,6840,6840,6840,0
|
|
20240924,125500,127614390,6840,6840,6840,6840,0
|
|
20240924,125400,127614390,6840,6840,6840,6840,0
|
|
20240924,125300,127614390,6840,6830,6840,6830,80
|
|
20240924,125200,127067890,6830,6830,6830,6830,86
|
|
20240924,125100,126480510,6830,6830,6830,6830,0
|
|
20240924,125000,126480510,6830,6830,6830,6830,0
|
|
20240924,124900,126480510,6830,6830,6830,6830,60
|
|
20240924,124800,126070710,6830,6830,6830,6830,0
|
|
20240924,124700,126070710,6830,6830,6830,6830,0
|
|
20240924,124600,126070710,6830,6830,6830,6830,0
|
|
20240924,124500,126070710,6830,6830,6830,6830,100
|
|
20240924,124400,125387710,6830,6830,6830,6830,0
|
|
20240924,124300,125387710,6830,6830,6830,6830,0
|
|
20240924,124200,125387710,6830,6830,6830,6830,0
|
|
20240924,124100,125387710,6830,6830,6830,6830,0
|
|
20240924,124000,125387710,6830,6830,6830,6830,0
|
|
20240924,123900,125387710,6830,6830,6830,6830,0
|
|
20240924,123800,125387710,6830,6830,6830,6830,0
|
|
20240924,123700,125387710,6830,6830,6830,6830,0
|
|
20240924,123600,125387710,6830,6830,6830,6830,130
|
|
20240924,123500,124499810,6830,6830,6830,6830,0
|
|
20240924,123400,124499810,6830,6830,6830,6830,0
|
|
20240924,123300,124499810,6830,6830,6830,6830,0
|
|
20240924,123200,124499810,6830,6830,6830,6830,20
|
|
20240924,123100,124363210,6850,6850,6850,6850,0
|
|
20240924,123000,124363210,6850,6850,6850,6850,0
|
|
20240924,122900,124363210,6850,6850,6850,6850,8
|
|
20240924,122800,124308410,6840,6840,6840,6840,139
|
|
20240924,122700,123357650,6840,6840,6840,6840,1
|
|
20240924,122600,123350810,6840,6840,6840,6840,0
|
|
20240924,122500,123350810,6840,6840,6840,6840,29
|
|
20240924,122400,123152450,6830,6830,6830,6830,0
|
|
20240924,122300,123152450,6830,6830,6830,6830,0
|
|
20240924,122200,123152450,6830,6840,6840,6830,201
|
|
20240924,122100,121779610,6830,6850,6850,6830,1616
|
|
20240924,122000,110712330,6830,6830,6830,6830,0
|
|
20240924,121900,110712330,6830,6830,6830,6830,0
|
|
20240924,121800,110712330,6830,6830,6830,6830,0
|
|
20240924,121700,110712330,6830,6830,6830,6830,0
|
|
20240924,121600,110712330,6830,6830,6830,6830,0
|
|
20240924,121500,110712330,6830,6830,6830,6830,0
|
|
20240924,121400,110712330,6830,6840,6840,6830,56
|
|
20240924,121300,110329350,6840,6840,6840,6840,0
|
|
20240924,121200,110329350,6840,6840,6840,6840,0
|
|
20240924,121100,110329350,6840,6840,6840,6840,0
|
|
20240924,121000,110329350,6840,6840,6840,6840,3
|
|
20240924,120900,110308830,6840,6840,6840,6840,2
|
|
20240924,120800,110295150,6830,6830,6830,6830,0
|
|
20240924,120700,110295150,6830,6830,6830,6830,0
|
|
20240924,120600,110295150,6830,6830,6830,6830,0
|
|
20240924,120500,110295150,6830,6830,6830,6830,0
|
|
20240924,120400,110295150,6830,6830,6830,6830,0
|
|
20240924,120300,110295150,6830,6830,6830,6830,0
|
|
20240924,120200,110295150,6830,6830,6830,6830,0
|
|
20240924,120100,110295150,6830,6830,6830,6830,0
|
|
20240924,120000,110295150,6830,6830,6830,6830,0
|
|
20240924,115900,110295150,6830,6830,6830,6830,0
|
|
20240924,115800,110295150,6830,6830,6830,6830,20
|
|
20240924,115700,110158550,6850,6850,6850,6850,0
|
|
20240924,115600,110158550,6850,6850,6850,6850,0
|
|
20240924,115500,110158550,6850,6850,6850,6850,0
|
|
20240924,115400,110158550,6850,6850,6850,6850,0
|
|
20240924,115300,110158550,6850,6850,6850,6850,0
|
|
20240924,115200,110158550,6850,6850,6850,6850,0
|
|
20240924,115100,110158550,6850,6840,6850,6840,2000
|
|
20240924,115000,96470870,6840,6840,6840,6840,0
|
|
20240924,114900,96470870,6840,6840,6840,6840,0
|
|
20240924,114800,96470870,6840,6840,6840,6840,0
|
|
20240924,114700,96470870,6840,6840,6840,6840,0
|
|
20240924,114600,96470870,6840,6840,6840,6840,0
|
|
20240924,114500,96470870,6840,6840,6840,6840,1
|
|
20240924,114400,96464030,6830,6830,6830,6830,1
|
|
20240924,114300,96457200,6840,6840,6840,6840,0
|
|
20240924,114200,96457200,6840,6840,6840,6840,0
|
|
20240924,114100,96457200,6840,6840,6840,6840,0
|
|
20240924,114000,96457200,6840,6840,6840,6840,0
|
|
20240924,113900,96457200,6840,6840,6840,6840,0
|
|
20240924,113800,96457200,6840,6840,6840,6840,0
|
|
20240924,113700,96457200,6840,6830,6840,6830,10
|
|
20240924,113600,96388850,6830,6830,6830,6830,5
|
|
20240924,113500,96354700,6830,6830,6830,6830,0
|
|
20240924,113400,96354700,6830,6830,6830,6830,0
|
|
20240924,113300,96354700,6830,6830,6830,6830,0
|
|
20240924,113200,96354700,6830,6830,6830,6830,19
|
|
20240924,113100,96224930,6830,6830,6830,6830,3
|
|
20240924,113000,96204440,6830,6830,6830,6830,2
|
|
20240924,112900,96190780,6830,6830,6830,6830,2
|
|
20240924,112800,96177120,6830,6830,6830,6830,0
|
|
20240924,112700,96177120,6830,6830,6830,6830,0
|
|
20240924,112600,96177120,6830,6830,6830,6830,0
|
|
20240924,112500,96177120,6830,6830,6830,6830,0
|
|
20240924,112400,96177120,6830,6830,6830,6830,46
|
|
20240924,112300,95862940,6830,6830,6830,6830,0
|
|
20240924,112200,95862940,6830,6830,6830,6830,0
|
|
20240924,112100,95862940,6830,6830,6830,6830,0
|
|
20240924,112000,95862940,6830,6830,6830,6830,1
|
|
20240924,111900,95856110,6830,6830,6830,6830,1
|
|
20240924,111800,95849280,6830,6830,6830,6830,1
|
|
20240924,111700,95842450,6810,6830,6830,6810,674
|
|
20240924,111600,91251030,6810,6810,6810,6810,0
|
|
20240924,111500,91251030,6810,6810,6810,6810,0
|
|
20240924,111400,91251030,6810,6810,6810,6810,0
|
|
20240924,111300,91251030,6810,6810,6810,6810,934
|
|
20240924,111200,84890490,6810,6810,6810,6810,0
|
|
20240924,111100,84890490,6810,6810,6810,6810,0
|
|
20240924,111000,84890490,6810,6810,6810,6810,5
|
|
20240924,110900,84856440,6810,6810,6810,6810,529
|
|
20240924,110800,81253950,6810,6810,6810,6810,0
|
|
20240924,110700,81253950,6810,6810,6810,6810,0
|
|
20240924,110600,81253950,6810,6810,6810,6810,0
|
|
20240924,110500,81253950,6810,6810,6810,6810,0
|
|
20240924,110400,81253950,6810,6810,6810,6810,130
|
|
20240924,110300,80368650,6830,6830,6830,6830,0
|
|
20240924,110200,80368650,6830,6830,6830,6830,0
|
|
20240924,110100,80368650,6830,6830,6830,6830,0
|
|
20240924,110000,80368650,6830,6830,6830,6830,0
|
|
20240924,105900,80368650,6830,6830,6830,6830,0
|
|
20240924,105800,80368650,6830,6830,6830,6830,5
|
|
20240924,105700,80334500,6830,6830,6830,6830,1
|
|
20240924,105600,80327670,6830,6830,6830,6830,0
|
|
20240924,105500,80327670,6830,6830,6830,6830,0
|
|
20240924,105400,80327670,6830,6830,6830,6830,2
|
|
20240924,105300,80314010,6830,6830,6830,6830,0
|
|
20240924,105200,80314010,6830,6830,6830,6830,0
|
|
20240924,105100,80314010,6830,6830,6830,6830,187
|
|
20240924,105000,79036800,6830,6830,6830,6830,290
|
|
20240924,104900,77056100,6830,6830,6830,6830,63
|
|
20240924,104800,76625810,6830,6830,6830,6830,50
|
|
20240924,104700,76284310,6830,6830,6830,6830,1562
|
|
20240924,104600,65615850,6810,6810,6810,6810,0
|
|
20240924,104500,65615850,6810,6810,6810,6810,0
|
|
20240924,104400,65615850,6810,6810,6810,6810,0
|
|
20240924,104300,65615850,6810,6810,6810,6810,0
|
|
20240924,104200,65615850,6810,6810,6810,6810,80
|
|
20240924,104100,65071050,6810,6810,6810,6810,0
|
|
20240924,104000,65071050,6810,6810,6810,6810,24
|
|
20240924,103900,64907610,6820,6830,6830,6820,1169
|
|
20240924,103800,56935020,6830,6830,6830,6830,0
|
|
20240924,103700,56935020,6830,6830,6830,6830,68
|
|
20240924,103600,56470580,6820,6820,6820,6820,0
|
|
20240924,103500,56470580,6820,6820,6820,6820,0
|
|
20240924,103400,56470580,6820,6830,6830,6820,2635
|
|
20240924,103300,38494480,6820,6820,6820,6820,0
|
|
20240924,103200,38494480,6820,6820,6820,6820,0
|
|
20240924,103100,38494480,6820,6820,6820,6820,30
|
|
20240924,103000,38289880,6840,6840,6840,6840,10
|
|
20240924,102900,38221480,6820,6820,6820,6820,0
|
|
20240924,102800,38221480,6820,6820,6820,6820,10
|
|
20240924,102700,38153280,6820,6820,6820,6820,0
|
|
20240924,102600,38153280,6820,6820,6820,6820,0
|
|
20240924,102500,38153280,6820,6820,6820,6820,0
|
|
20240924,102400,38153280,6820,6820,6820,6820,5
|
|
20240924,102300,38119180,6820,6840,6840,6820,830
|
|
20240924,102200,32456690,6830,6830,6830,6830,20
|
|
20240924,102100,32320090,6840,6840,6840,6840,24
|
|
20240924,102000,32155930,6830,6830,6830,6830,48
|
|
20240924,101900,31828090,6830,6830,6830,6830,0
|
|
20240924,101800,31828090,6830,6830,6830,6830,0
|
|
20240924,101700,31828090,6830,6830,6830,6830,0
|
|
20240924,101600,31828090,6830,6820,6830,6820,39
|
|
20240924,101500,31561800,6820,6820,6820,6820,92
|
|
20240924,101400,30934360,6830,6830,6830,6830,0
|
|
20240924,101300,30934360,6830,6830,6830,6830,0
|
|
20240924,101200,30934360,6830,6830,6830,6830,0
|
|
20240924,101100,30934360,6830,6830,6830,6830,6
|
|
20240924,101000,30893380,6830,6830,6830,6830,14
|
|
20240924,100900,30797760,6830,6830,6830,6830,19
|
|
20240924,100800,30667990,6830,6830,6830,6830,32
|
|
20240924,100700,30449430,6830,6830,6830,6830,10
|
|
20240924,100600,30381130,6840,6840,6840,6840,1
|
|
20240924,100500,30374290,6840,6840,6840,6840,0
|
|
20240924,100400,30374290,6840,6840,6840,6840,1
|
|
20240924,100300,30367450,6840,6840,6840,6840,2
|
|
20240924,100200,30353770,6830,6830,6830,6830,10
|
|
20240924,100100,30285470,6840,6830,6840,6830,122
|
|
20240924,100000,29451160,6830,6830,6830,6830,0
|
|
20240924,095900,29451160,6830,6830,6830,6830,0
|
|
20240924,095800,29451160,6830,6830,6830,6830,0
|
|
20240924,095700,29451160,6830,6830,6830,6830,0
|
|
20240924,095600,29451160,6830,6830,6830,6830,0
|
|
20240924,095500,29451160,6830,6830,6830,6830,0
|
|
20240924,095400,29451160,6830,6830,6830,6830,4
|
|
20240924,095300,29423840,6840,6840,6840,6840,1
|
|
20240924,095200,29417000,6840,6840,6840,6840,0
|
|
20240924,095100,29417000,6840,6840,6840,6840,500
|
|
20240924,095000,25997000,6820,6820,6820,6820,25
|
|
20240924,094900,25826500,6820,6830,6840,6820,209
|
|
20240924,094800,24398040,6830,6830,6830,6830,70
|
|
20240924,094700,23919940,6830,6830,6830,6830,0
|
|
20240924,094600,23919940,6830,6830,6830,6830,29
|
|
20240924,094500,23721870,6840,6840,6840,6840,1
|
|
20240924,094400,23715030,6830,6830,6830,6830,0
|
|
20240924,094300,23715030,6830,6840,6840,6830,410
|
|
20240924,094200,20910730,6820,6840,6840,6820,4
|
|
20240924,094100,20883390,6820,6840,6840,6820,1010
|
|
20240924,094000,13984590,6840,6830,6840,6830,166
|
|
20240924,093900,12850670,6830,6830,6830,6830,1
|
|
20240924,093800,12843840,6810,6810,6810,6810,0
|
|
20240924,093700,12843840,6810,6810,6810,6810,0
|
|
20240924,093600,12843840,6810,6810,6810,6810,16
|
|
20240924,093500,12734880,6830,6830,6830,6830,0
|
|
20240924,093400,12734880,6830,6830,6830,6830,20
|
|
20240924,093300,12598280,6830,6830,6830,6830,1
|
|
20240924,093200,12591450,6830,6830,6830,6830,27
|
|
20240924,093100,12407040,6830,6830,6830,6830,1
|
|
20240924,093000,12400210,6820,6810,6820,6810,11
|
|
20240924,092900,12325200,6820,6820,6820,6820,19
|
|
20240924,092800,12195620,6830,6830,6830,6830,0
|
|
20240924,092700,12195620,6830,6830,6830,6830,0
|
|
20240924,092600,12195620,6830,6830,6830,6830,0
|
|
20240924,092500,12195620,6830,6830,6830,6830,150
|
|
20240924,092400,11171120,6840,6840,6840,6840,10
|
|
20240924,092300,11102720,6840,6830,6840,6830,10
|
|
20240924,092200,11034330,6840,6840,6840,6840,0
|
|
20240924,092100,11034330,6840,6840,6840,6840,0
|
|
20240924,092000,11034330,6840,6840,6840,6840,10
|
|
20240924,091900,10965930,6840,6840,6840,6840,5
|
|
20240924,091800,10931730,6820,6820,6820,6820,24
|
|
20240924,091700,10768050,6840,6830,6840,6830,5
|
|
20240924,091600,10733860,6820,6820,6820,6820,0
|
|
20240924,091500,10733860,6820,6820,6820,6820,0
|
|
20240924,091400,10733860,6820,6820,6820,6820,1
|
|
20240924,091300,10727040,6840,6840,6840,6840,0
|
|
20240924,091200,10727040,6840,6840,6840,6840,0
|
|
20240924,091100,10727040,6840,6840,6840,6840,0
|
|
20240924,091000,10727040,6840,6840,6840,6840,3
|
|
20240924,090900,10706520,6780,6790,6790,6780,9
|
|
20240924,090800,10645450,6770,6850,6850,6770,610
|
|
20240924,090700,6498140,6850,6850,6850,6850,1
|
|
20240924,090600,6491290,6850,6850,6850,6850,1
|
|
20240924,090500,6484440,6850,6850,6850,6850,0
|
|
20240924,090400,6484440,6850,6850,6850,6850,0
|
|
20240924,090300,6484440,6850,6850,6850,6850,15
|
|
20240924,090200,6381690,6860,6860,6860,6860,0
|
|
20240924,090100,6381690,6860,6860,6860,6860,0
|
|
20240924,090000,6381690,6860,6810,6860,6810,937
|