579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183600,213467120,6840,6840,6840,6840,981
|
|
20240925,183500,213467120,6840,6840,6840,6840,0
|
|
20240925,183400,213467120,6840,6840,6840,6840,0
|
|
20240925,183300,213467120,6840,6840,6840,6840,0
|
|
20240925,183200,213467120,6840,6840,6840,6840,0
|
|
20240925,183100,213467120,6840,6840,6840,6840,0
|
|
20240925,183000,213467120,6840,6840,6840,6840,0
|
|
20240925,182900,213467120,6840,6840,6840,6840,0
|
|
20240925,182800,213467120,6840,6840,6840,6840,0
|
|
20240925,182700,213467120,6840,6840,6840,6840,0
|
|
20240925,182600,213467120,6840,6840,6840,6840,0
|
|
20240925,182500,213467120,6840,6840,6840,6840,0
|
|
20240925,182400,213467120,6840,6840,6840,6840,0
|
|
20240925,182300,213467120,6840,6840,6840,6840,0
|
|
20240925,182200,213467120,6840,6840,6840,6840,0
|
|
20240925,182100,213467120,6840,6840,6840,6840,0
|
|
20240925,182000,213467120,6840,6840,6840,6840,0
|
|
20240925,181900,213467120,6840,6840,6840,6840,0
|
|
20240925,181800,213467120,6840,6840,6840,6840,0
|
|
20240925,181700,213467120,6840,6840,6840,6840,0
|
|
20240925,181600,213467120,6840,6840,6840,6840,0
|
|
20240925,181500,213467120,6840,6840,6840,6840,0
|
|
20240925,181400,213467120,6840,6840,6840,6840,0
|
|
20240925,181300,213467120,6840,6840,6840,6840,0
|
|
20240925,181200,213467120,6840,6840,6840,6840,0
|
|
20240925,181100,213467120,6840,6840,6840,6840,0
|
|
20240925,181000,213467120,6840,6840,6840,6840,0
|
|
20240925,180900,213467120,6840,6840,6840,6840,0
|
|
20240925,180800,213467120,6840,6840,6840,6840,0
|
|
20240925,180700,213467120,6840,6840,6840,6840,0
|
|
20240925,180600,213467120,6840,6840,6840,6840,981
|
|
20240925,180500,213467120,6840,6840,6840,6840,0
|
|
20240925,180400,213467120,6840,6840,6840,6840,0
|
|
20240925,180300,213467120,6840,6840,6840,6840,0
|
|
20240925,180200,213467120,6840,6840,6840,6840,0
|
|
20240925,180100,213467120,6840,6840,6840,6840,0
|
|
20240925,180000,213467120,6840,6840,6840,6840,0
|
|
20240925,175900,213467120,6840,6840,6840,6840,0
|
|
20240925,175800,213467120,6840,6840,6840,6840,0
|
|
20240925,175700,213467120,6840,6840,6840,6840,0
|
|
20240925,175600,213467120,6840,6840,6840,6840,0
|
|
20240925,175500,213467120,6840,6840,6840,6840,0
|
|
20240925,175400,213467120,6840,6840,6840,6840,0
|
|
20240925,175300,213467120,6840,6840,6840,6840,0
|
|
20240925,175200,213467120,6840,6840,6840,6840,0
|
|
20240925,175100,213467120,6840,6840,6840,6840,0
|
|
20240925,175000,213467120,6840,6840,6840,6840,0
|
|
20240925,174900,213467120,6840,6840,6840,6840,0
|
|
20240925,174800,213467120,6840,6840,6840,6840,0
|
|
20240925,174700,213467120,6840,6840,6840,6840,0
|
|
20240925,174600,213467120,6840,6840,6840,6840,0
|
|
20240925,174500,213467120,6840,6840,6840,6840,0
|
|
20240925,174400,213467120,6840,6840,6840,6840,0
|
|
20240925,174300,213467120,6840,6840,6840,6840,0
|
|
20240925,174200,213467120,6840,6840,6840,6840,0
|
|
20240925,174100,213467120,6840,6840,6840,6840,0
|
|
20240925,174000,213467120,6840,6840,6840,6840,0
|
|
20240925,173900,213467120,6840,6840,6840,6840,0
|
|
20240925,173800,213467120,6840,6840,6840,6840,0
|
|
20240925,173700,213467120,6840,6840,6840,6840,0
|
|
20240925,173600,213467120,6840,6840,6840,6840,981
|
|
20240925,173500,213467120,6840,6840,6840,6840,0
|
|
20240925,173400,213467120,6840,6840,6840,6840,0
|
|
20240925,173300,213467120,6840,6840,6840,6840,0
|
|
20240925,173200,213467120,6840,6840,6840,6840,0
|
|
20240925,173100,213467120,6840,6840,6840,6840,0
|
|
20240925,173000,213467120,6840,6840,6840,6840,0
|
|
20240925,172900,213467120,6840,6840,6840,6840,0
|
|
20240925,172800,213467120,6840,6840,6840,6840,0
|
|
20240925,172700,213467120,6840,6840,6840,6840,0
|
|
20240925,172600,213467120,6840,6840,6840,6840,0
|
|
20240925,172500,213467120,6840,6840,6840,6840,0
|
|
20240925,172400,213467120,6840,6840,6840,6840,0
|
|
20240925,172300,213467120,6840,6840,6840,6840,0
|
|
20240925,172200,213467120,6840,6840,6840,6840,0
|
|
20240925,172100,213467120,6840,6840,6840,6840,0
|
|
20240925,172000,213467120,6840,6840,6840,6840,0
|
|
20240925,171900,213467120,6840,6840,6840,6840,0
|
|
20240925,171800,213467120,6840,6840,6840,6840,0
|
|
20240925,171700,213467120,6840,6840,6840,6840,0
|
|
20240925,171600,213467120,6840,6840,6840,6840,0
|
|
20240925,171500,213467120,6840,6840,6840,6840,0
|
|
20240925,171400,213467120,6840,6840,6840,6840,0
|
|
20240925,171300,213467120,6840,6840,6840,6840,0
|
|
20240925,171200,213467120,6840,6840,6840,6840,0
|
|
20240925,171100,213467120,6840,6840,6840,6840,0
|
|
20240925,171000,213467120,6840,6840,6840,6840,0
|
|
20240925,170900,213467120,6840,6840,6840,6840,0
|
|
20240925,170800,213467120,6840,6840,6840,6840,0
|
|
20240925,170700,213467120,6840,6840,6840,6840,0
|
|
20240925,170600,213467120,6840,6840,6840,6840,981
|
|
20240925,170500,213467120,6840,6840,6840,6840,0
|
|
20240925,170400,213467120,6840,6840,6840,6840,0
|
|
20240925,170300,213467120,6840,6840,6840,6840,0
|
|
20240925,170200,213467120,6840,6840,6840,6840,0
|
|
20240925,170100,213467120,6840,6840,6840,6840,0
|
|
20240925,170000,213467120,6840,6840,6840,6840,0
|
|
20240925,165900,213467120,6840,6840,6840,6840,0
|
|
20240925,165800,213467120,6840,6840,6840,6840,0
|
|
20240925,165700,213467120,6840,6840,6840,6840,0
|
|
20240925,165600,213467120,6840,6840,6840,6840,0
|
|
20240925,165500,213467120,6840,6840,6840,6840,0
|
|
20240925,165400,213467120,6840,6840,6840,6840,0
|
|
20240925,165300,213467120,6840,6840,6840,6840,0
|
|
20240925,165200,213467120,6840,6840,6840,6840,0
|
|
20240925,165100,213467120,6840,6840,6840,6840,0
|
|
20240925,165000,213467120,6840,6840,6840,6840,0
|
|
20240925,164900,213467120,6840,6840,6840,6840,0
|
|
20240925,164800,213467120,6840,6840,6840,6840,0
|
|
20240925,164700,213467120,6840,6840,6840,6840,0
|
|
20240925,164600,213467120,6840,6840,6840,6840,0
|
|
20240925,164500,213467120,6840,6840,6840,6840,0
|
|
20240925,164400,213467120,6840,6840,6840,6840,0
|
|
20240925,164300,213467120,6840,6840,6840,6840,0
|
|
20240925,164200,213467120,6840,6840,6840,6840,0
|
|
20240925,164100,213467120,6840,6840,6840,6840,0
|
|
20240925,164000,213467120,6840,6840,6840,6840,0
|
|
20240925,163900,213467120,6840,6840,6840,6840,0
|
|
20240925,163800,213467120,6840,6840,6840,6840,0
|
|
20240925,163700,213467120,6840,6840,6840,6840,0
|
|
20240925,163600,213467120,6840,6840,6840,6840,981
|
|
20240925,163500,213467120,6840,6840,6840,6840,0
|
|
20240925,163400,213467120,6840,6840,6840,6840,0
|
|
20240925,163300,213467120,6840,6840,6840,6840,0
|
|
20240925,163200,213467120,6840,6840,6840,6840,0
|
|
20240925,163100,213467120,6840,6840,6840,6840,0
|
|
20240925,163000,213467120,6840,6840,6840,6840,0
|
|
20240925,162900,213467120,6840,6840,6840,6840,0
|
|
20240925,162800,213467120,6840,6840,6840,6840,0
|
|
20240925,162700,213467120,6840,6840,6840,6840,0
|
|
20240925,162600,213467120,6840,6840,6840,6840,0
|
|
20240925,162500,213467120,6840,6840,6840,6840,0
|
|
20240925,162400,213467120,6840,6840,6840,6840,0
|
|
20240925,162300,213467120,6840,6840,6840,6840,0
|
|
20240925,162200,213467120,6840,6840,6840,6840,0
|
|
20240925,162100,213467120,6840,6840,6840,6840,0
|
|
20240925,162000,213467120,6840,6840,6840,6840,0
|
|
20240925,161900,213467120,6840,6840,6840,6840,0
|
|
20240925,161800,213467120,6840,6840,6840,6840,0
|
|
20240925,161700,213467120,6840,6840,6840,6840,0
|
|
20240925,161600,213467120,6840,6840,6840,6840,0
|
|
20240925,161500,213467120,6840,6840,6840,6840,0
|
|
20240925,161400,213467120,6840,6840,6840,6840,0
|
|
20240925,161300,213467120,6840,6840,6840,6840,0
|
|
20240925,161200,213467120,6840,6840,6840,6840,0
|
|
20240925,161100,213467120,6840,6840,6840,6840,0
|
|
20240925,161000,213467120,6840,6840,6840,6840,0
|
|
20240925,160900,213467120,6840,6840,6840,6840,0
|
|
20240925,160800,213467120,6840,6840,6840,6840,0
|
|
20240925,160700,213467120,6840,6840,6840,6840,0
|
|
20240925,160600,213467120,6840,6840,6840,6840,981
|
|
20240925,160500,213467120,6840,6840,6840,6840,0
|
|
20240925,160400,213467120,6840,6840,6840,6840,0
|
|
20240925,160300,213467120,6840,6840,6840,6840,0
|
|
20240925,160200,213467120,6840,6840,6840,6840,0
|
|
20240925,160100,213467120,6840,6840,6840,6840,0
|
|
20240925,160000,213467120,6840,6840,6840,6840,0
|
|
20240925,155900,213467120,6840,6840,6840,6840,0
|
|
20240925,155800,213467120,6840,6840,6840,6840,0
|
|
20240925,155700,213467120,6840,6840,6840,6840,0
|
|
20240925,155600,213467120,6840,6840,6840,6840,0
|
|
20240925,155500,213467120,6840,6840,6840,6840,0
|
|
20240925,155400,213467120,6840,6840,6840,6840,0
|
|
20240925,155300,213467120,6840,6840,6840,6840,0
|
|
20240925,155200,213467120,6840,6840,6840,6840,0
|
|
20240925,155100,213467120,6840,6840,6840,6840,0
|
|
20240925,155000,213467120,6840,6840,6840,6840,0
|
|
20240925,154900,213467120,6840,6840,6840,6840,0
|
|
20240925,154800,213467120,6840,6840,6840,6840,0
|
|
20240925,154700,213467120,6840,6840,6840,6840,0
|
|
20240925,154600,213467120,6840,6840,6840,6840,0
|
|
20240925,154500,213467120,6840,6840,6840,6840,0
|
|
20240925,154400,213467120,6840,6840,6840,6840,0
|
|
20240925,154300,213467120,6840,6840,6840,6840,0
|
|
20240925,154200,213467120,6840,6840,6840,6840,0
|
|
20240925,154100,213467120,6840,6840,6840,6840,0
|
|
20240925,154000,213467120,6840,6840,6840,6840,0
|
|
20240925,153900,213467120,6840,6840,6840,6840,0
|
|
20240925,153800,213467120,6840,6840,6840,6840,0
|
|
20240925,153700,213467120,6840,6840,6840,6840,0
|
|
20240925,153600,213467120,6840,6840,6840,6840,981
|
|
20240925,153500,213467120,6840,6840,6840,6840,0
|
|
20240925,153400,213467120,6840,6840,6840,6840,0
|
|
20240925,153300,213467120,6840,6840,6840,6840,0
|
|
20240925,153200,213467120,6840,6840,6840,6840,0
|
|
20240925,153100,213467120,6840,6840,6840,6840,0
|
|
20240925,153000,213467120,6840,6840,6840,6840,981
|
|
20240925,152900,206757080,6840,6840,6840,6840,0
|
|
20240925,152800,206757080,6840,6840,6840,6840,0
|
|
20240925,152700,206757080,6840,6840,6840,6840,0
|
|
20240925,152600,206757080,6840,6840,6840,6840,0
|
|
20240925,152500,206757080,6840,6840,6840,6840,0
|
|
20240925,152400,206757080,6840,6840,6840,6840,0
|
|
20240925,152300,206757080,6840,6840,6840,6840,0
|
|
20240925,152200,206757080,6840,6840,6840,6840,0
|
|
20240925,152100,206757080,6840,6840,6840,6840,0
|
|
20240925,152000,206757080,6840,6840,6840,6840,0
|
|
20240925,151900,206757080,6840,6840,6840,6840,1
|
|
20240925,151800,206750240,6820,6840,6840,6820,178
|
|
20240925,151700,205534600,6840,6840,6840,6840,0
|
|
20240925,151600,205534600,6840,6840,6840,6840,48
|
|
20240925,151500,205206280,6840,6840,6840,6840,0
|
|
20240925,151400,205206280,6840,6840,6840,6840,1
|
|
20240925,151300,205199440,6810,6810,6810,6810,0
|
|
20240925,151200,205199440,6810,6810,6810,6810,0
|
|
20240925,151100,205199440,6810,6810,6810,6810,0
|
|
20240925,151000,205199440,6810,6810,6810,6810,0
|
|
20240925,150900,205199440,6810,6810,6810,6810,0
|
|
20240925,150800,205199440,6810,6810,6810,6810,0
|
|
20240925,150700,205199440,6810,6810,6810,6810,0
|
|
20240925,150600,205199440,6810,6840,6840,6810,151
|
|
20240925,150500,204170400,6820,6820,6820,6820,1
|
|
20240925,150400,204163580,6810,6810,6810,6810,0
|
|
20240925,150300,204163580,6810,6810,6810,6810,0
|
|
20240925,150200,204163580,6810,6810,6810,6810,0
|
|
20240925,150100,204163580,6810,6820,6820,6810,115
|
|
20240925,150000,203380380,6810,6810,6810,6810,530
|
|
20240925,145900,199771080,6810,6810,6810,6810,187
|
|
20240925,145800,198497610,6820,6820,6820,6820,30
|
|
20240925,145700,198293010,6820,6820,6820,6820,0
|
|
20240925,145600,198293010,6820,6820,6820,6820,0
|
|
20240925,145500,198293010,6820,6820,6820,6820,0
|
|
20240925,145400,198293010,6820,6820,6820,6820,0
|
|
20240925,145300,198293010,6820,6820,6820,6820,77
|
|
20240925,145200,197767870,6810,6810,6810,6810,0
|
|
20240925,145100,197767870,6810,6810,6810,6810,0
|
|
20240925,145000,197767870,6810,6810,6810,6810,0
|
|
20240925,144900,197767870,6810,6810,6810,6810,0
|
|
20240925,144800,197767870,6810,6820,6820,6810,78
|
|
20240925,144700,197236590,6820,6820,6820,6820,0
|
|
20240925,144600,197236590,6820,6820,6820,6820,0
|
|
20240925,144500,197236590,6820,6830,6830,6820,35
|
|
20240925,144400,196997860,6820,6820,6820,6820,0
|
|
20240925,144300,196997860,6820,6820,6820,6820,0
|
|
20240925,144200,196997860,6820,6820,6820,6820,454
|
|
20240925,144100,193901580,6820,6830,6830,6820,522
|
|
20240925,144000,190341460,6830,6830,6830,6830,50
|
|
20240925,143900,189999960,6840,6840,6850,6840,156
|
|
20240925,143800,188932820,6850,6850,6850,6850,0
|
|
20240925,143700,188932820,6850,6850,6850,6850,0
|
|
20240925,143600,188932820,6850,6850,6850,6850,0
|
|
20240925,143500,188932820,6850,6850,6850,6850,0
|
|
20240925,143400,188932820,6850,6850,6850,6850,0
|
|
20240925,143300,188932820,6850,6850,6850,6850,0
|
|
20240925,143200,188932820,6850,6850,6850,6850,0
|
|
20240925,143100,188932820,6850,6850,6850,6850,0
|
|
20240925,143000,188932820,6850,6850,6850,6850,1
|
|
20240925,142900,188925970,6850,6850,6850,6850,4
|
|
20240925,142800,188898570,6850,6850,6850,6850,30
|
|
20240925,142700,188693070,6850,6850,6850,6850,0
|
|
20240925,142600,188693070,6850,6850,6850,6850,179
|
|
20240925,142500,187466920,6850,6850,6850,6850,0
|
|
20240925,142400,187466920,6850,6850,6850,6850,0
|
|
20240925,142300,187466920,6850,6850,6850,6850,0
|
|
20240925,142200,187466920,6850,6850,6850,6850,0
|
|
20240925,142100,187466920,6850,6850,6850,6850,194
|
|
20240925,142000,186138020,6850,6850,6850,6850,10
|
|
20240925,141900,186069520,6850,6850,6850,6850,0
|
|
20240925,141800,186069520,6850,6850,6850,6850,0
|
|
20240925,141700,186069520,6850,6850,6850,6850,0
|
|
20240925,141600,186069520,6850,6850,6850,6850,10
|
|
20240925,141500,186001020,6850,6850,6850,6850,0
|
|
20240925,141400,186001020,6850,6850,6850,6850,0
|
|
20240925,141300,186001020,6850,6850,6850,6850,17
|
|
20240925,141200,185884570,6850,6860,6860,6850,6
|
|
20240925,141100,185843460,6880,6880,6880,6880,0
|
|
20240925,141000,185843460,6880,6880,6880,6880,1
|
|
20240925,140900,185836580,6830,6830,6830,6830,0
|
|
20240925,140800,185836580,6830,6830,6830,6830,0
|
|
20240925,140700,185836580,6830,6830,6830,6830,0
|
|
20240925,140600,185836580,6830,6830,6830,6830,0
|
|
20240925,140500,185836580,6830,6840,6840,6830,157
|
|
20240925,140400,184763050,6850,6850,6850,6850,0
|
|
20240925,140300,184763050,6850,6850,6850,6850,129
|
|
20240925,140200,183879400,6850,6850,6850,6850,0
|
|
20240925,140100,183879400,6850,6850,6850,6850,0
|
|
20240925,140000,183879400,6850,6850,6850,6850,0
|
|
20240925,135900,183879400,6850,6850,6850,6850,0
|
|
20240925,135800,183879400,6850,6850,6850,6850,4
|
|
20240925,135700,183852000,6880,6880,6880,6880,0
|
|
20240925,135600,183852000,6880,6880,6880,6880,6
|
|
20240925,135500,183810720,6890,6890,6890,6890,0
|
|
20240925,135400,183810720,6890,6890,6890,6890,0
|
|
20240925,135300,183810720,6890,6890,6890,6890,0
|
|
20240925,135200,183810720,6890,6860,6890,6860,200
|
|
20240925,135100,182435310,6830,6830,6830,6830,101
|
|
20240925,135000,181745480,6860,6860,6860,6860,2
|
|
20240925,134900,181731760,6860,6860,6860,6860,0
|
|
20240925,134800,181731760,6860,6860,6860,6860,0
|
|
20240925,134700,181731760,6860,6860,6860,6860,1
|
|
20240925,134600,181724900,6830,6830,6830,6830,0
|
|
20240925,134500,181724900,6830,6830,6830,6830,0
|
|
20240925,134400,181724900,6830,6830,6830,6830,0
|
|
20240925,134300,181724900,6830,6830,6830,6830,0
|
|
20240925,134200,181724900,6830,6830,6830,6830,0
|
|
20240925,134100,181724900,6830,6830,6830,6830,0
|
|
20240925,134000,181724900,6830,6830,6830,6830,3
|
|
20240925,133900,181704410,6820,6820,6820,6820,0
|
|
20240925,133800,181704410,6820,6820,6820,6820,0
|
|
20240925,133700,181704410,6820,6820,6820,6820,0
|
|
20240925,133600,181704410,6820,6820,6820,6820,0
|
|
20240925,133500,181704410,6820,6820,6820,6820,0
|
|
20240925,133400,181704410,6820,6820,6820,6820,0
|
|
20240925,133300,181704410,6820,6820,6820,6820,0
|
|
20240925,133200,181704410,6820,6820,6820,6820,0
|
|
20240925,133100,181704410,6820,6820,6820,6820,0
|
|
20240925,133000,181704410,6820,6830,6830,6820,104
|
|
20240925,132900,180995120,6820,6840,6840,6820,795
|
|
20240925,132800,175564740,6840,6840,6840,6840,0
|
|
20240925,132700,175564740,6840,6840,6840,6840,0
|
|
20240925,132600,175564740,6840,6840,6840,6840,0
|
|
20240925,132500,175564740,6840,6840,6840,6840,0
|
|
20240925,132400,175564740,6840,6840,6840,6840,0
|
|
20240925,132300,175564740,6840,6840,6840,6840,0
|
|
20240925,132200,175564740,6840,6840,6840,6840,0
|
|
20240925,132100,175564740,6840,6840,6840,6840,0
|
|
20240925,132000,175564740,6840,6840,6840,6840,0
|
|
20240925,131900,175564740,6840,6840,6840,6840,8
|
|
20240925,131800,175510020,6840,6840,6840,6830,128
|
|
20240925,131700,174635590,6840,6840,6840,6840,4
|
|
20240925,131600,174608230,6840,6840,6840,6840,0
|
|
20240925,131500,174608230,6840,6840,6840,6840,3
|
|
20240925,131400,174587710,6840,6840,6840,6840,3
|
|
20240925,131300,174567190,6840,6840,6840,6840,1
|
|
20240925,131200,174560350,6840,6840,6840,6840,330
|
|
20240925,131100,172303150,6830,6840,6840,6830,1155
|
|
20240925,131000,164404130,6840,6840,6840,6840,4
|
|
20240925,130900,164376770,6850,6850,6850,6840,669
|
|
20240925,130800,159798960,6850,6850,6850,6850,0
|
|
20240925,130700,159798960,6850,6850,6850,6850,0
|
|
20240925,130600,159798960,6850,6850,6850,6850,0
|
|
20240925,130500,159798960,6850,6860,6860,6850,4753
|
|
20240925,130400,127200500,6870,6870,6870,6870,18
|
|
20240925,130300,127076840,6870,6870,6870,6870,0
|
|
20240925,130200,127076840,6870,6870,6870,6870,0
|
|
20240925,130100,127076840,6870,6870,6870,6870,0
|
|
20240925,130000,127076840,6870,6870,6870,6870,877
|
|
20240925,125900,121051850,6870,6870,6870,6870,0
|
|
20240925,125800,121051850,6870,6870,6870,6870,0
|
|
20240925,125700,121051850,6870,6870,6870,6870,0
|
|
20240925,125600,121051850,6870,6870,6870,6870,0
|
|
20240925,125500,121051850,6870,6870,6870,6870,0
|
|
20240925,125400,121051850,6870,6870,6870,6870,0
|
|
20240925,125300,121051850,6870,6870,6870,6870,0
|
|
20240925,125200,121051850,6870,6870,6870,6870,40
|
|
20240925,125100,120777050,6870,6870,6870,6870,40
|
|
20240925,125000,120502250,6870,6870,6870,6870,30
|
|
20240925,124900,120296150,6870,6870,6870,6870,25
|
|
20240925,124800,120124400,6870,6870,6870,6870,170
|
|
20240925,124700,118956500,6870,6870,6870,6870,20
|
|
20240925,124600,118819100,6870,6870,6870,6870,30
|
|
20240925,124500,118613000,6870,6870,6870,6870,42
|
|
20240925,124400,118324460,6870,6870,6870,6870,0
|
|
20240925,124300,118324460,6870,6870,6870,6870,0
|
|
20240925,124200,118324460,6870,6870,6870,6870,77
|
|
20240925,124100,117795470,6880,6880,6880,6880,20
|
|
20240925,124000,117657870,6880,6880,6880,6880,0
|
|
20240925,123900,117657870,6880,6880,6880,6880,2
|
|
20240925,123800,117644110,6880,6880,6880,6880,0
|
|
20240925,123700,117644110,6880,6880,6880,6880,10
|
|
20240925,123600,117575310,6880,6880,6880,6880,20
|
|
20240925,123500,117437710,6880,6880,6880,6880,20
|
|
20240925,123400,117300110,6880,6880,6880,6880,20
|
|
20240925,123300,117162510,6870,6870,6870,6870,0
|
|
20240925,123200,117162510,6870,6870,6870,6870,0
|
|
20240925,123100,117162510,6870,6870,6870,6870,200
|
|
20240925,123000,115788510,6880,6880,6880,6880,0
|
|
20240925,122900,115788510,6880,6880,6880,6880,0
|
|
20240925,122800,115788510,6880,6880,6880,6880,1
|
|
20240925,122700,115781630,6880,6880,6880,6880,0
|
|
20240925,122600,115781630,6880,6880,6880,6880,0
|
|
20240925,122500,115781630,6880,6880,6880,6880,0
|
|
20240925,122400,115781630,6880,6880,6880,6880,29
|
|
20240925,122300,115582110,6870,6870,6870,6870,0
|
|
20240925,122200,115582110,6870,6870,6870,6870,279
|
|
20240925,122100,113665380,6870,6870,6870,6870,10
|
|
20240925,122000,113596680,6870,6870,6870,6870,0
|
|
20240925,121900,113596680,6870,6870,6870,6870,0
|
|
20240925,121800,113596680,6870,6870,6870,6870,0
|
|
20240925,121700,113596680,6870,6870,6870,6870,0
|
|
20240925,121600,113596680,6870,6870,6870,6870,0
|
|
20240925,121500,113596680,6870,6870,6870,6870,0
|
|
20240925,121400,113596680,6870,6870,6870,6870,0
|
|
20240925,121300,113596680,6870,6870,6870,6870,0
|
|
20240925,121200,113596680,6870,6870,6870,6870,250
|
|
20240925,121100,111879180,6870,6870,6870,6870,0
|
|
20240925,121000,111879180,6870,6870,6870,6870,0
|
|
20240925,120900,111879180,6870,6870,6870,6870,0
|
|
20240925,120800,111879180,6870,6870,6870,6870,19
|
|
20240925,120700,111748650,6870,6870,6870,6870,0
|
|
20240925,120600,111748650,6870,6870,6870,6870,0
|
|
20240925,120500,111748650,6870,6870,6870,6870,139
|
|
20240925,120400,110793720,6860,6860,6860,6860,10
|
|
20240925,120300,110725120,6860,6860,6860,6860,0
|
|
20240925,120200,110725120,6860,6860,6860,6860,0
|
|
20240925,120100,110725120,6860,6860,6860,6860,0
|
|
20240925,120000,110725120,6860,6860,6860,6860,0
|
|
20240925,115900,110725120,6860,6860,6860,6860,0
|
|
20240925,115800,110725120,6860,6860,6860,6860,455
|
|
20240925,115700,107603820,6870,6870,6870,6870,0
|
|
20240925,115600,107603820,6870,6870,6870,6870,0
|
|
20240925,115500,107603820,6870,6860,6870,6860,21
|
|
20240925,115400,107459750,6870,6870,6870,6870,0
|
|
20240925,115300,107459750,6870,6870,6870,6870,1
|
|
20240925,115200,107452880,6860,6860,6860,6860,0
|
|
20240925,115100,107452880,6860,6860,6860,6860,0
|
|
20240925,115000,107452880,6860,6860,6860,6860,0
|
|
20240925,114900,107452880,6860,6870,6870,6860,98
|
|
20240925,114800,106780470,6860,6860,6860,6860,0
|
|
20240925,114700,106780470,6860,6870,6870,6860,4
|
|
20240925,114600,106753010,6870,6870,6870,6870,25
|
|
20240925,114500,106581260,6870,6870,6870,6860,102
|
|
20240925,114400,105880620,6870,6870,6870,6870,0
|
|
20240925,114300,105880620,6870,6870,6870,6870,8
|
|
20240925,114200,105825660,6870,6870,6870,6870,0
|
|
20240925,114100,105825660,6870,6870,6870,6870,2
|
|
20240925,114000,105811920,6870,6870,6870,6870,18
|
|
20240925,113900,105688260,6860,6860,6860,6860,0
|
|
20240925,113800,105688260,6860,6860,6860,6860,0
|
|
20240925,113700,105688260,6860,6860,6860,6860,0
|
|
20240925,113600,105688260,6860,6860,6860,6860,102
|
|
20240925,113500,104988540,6880,6880,6880,6870,39
|
|
20240925,113400,104720320,6870,6870,6870,6870,0
|
|
20240925,113300,104720320,6870,6870,6870,6870,20
|
|
20240925,113200,104582920,6880,6880,6880,6880,9
|
|
20240925,113100,104521000,6870,6880,6880,6870,26
|
|
20240925,113000,104342320,6870,6870,6870,6870,0
|
|
20240925,112900,104342320,6870,6870,6870,6870,58
|
|
20240925,112800,103943860,6870,6870,6870,6870,6
|
|
20240925,112700,103902640,6870,6870,6870,6870,6
|
|
20240925,112600,103861420,6870,6880,6880,6870,55
|
|
20240925,112500,103483470,6900,6900,6900,6900,50
|
|
20240925,112400,103138470,6920,6920,6920,6920,0
|
|
20240925,112300,103138470,6920,6920,6920,6920,0
|
|
20240925,112200,103138470,6920,6920,6920,6920,0
|
|
20240925,112100,103138470,6920,6860,6920,6860,120
|
|
20240925,112000,102313690,6870,6870,6870,6870,6
|
|
20240925,111900,102272470,6860,6860,6860,6860,0
|
|
20240925,111800,102272470,6860,6860,6860,6860,0
|
|
20240925,111700,102272470,6860,6860,6860,6860,97
|
|
20240925,111600,101607050,6870,6870,6870,6870,6
|
|
20240925,111500,101565830,6870,6870,6870,6870,3
|
|
20240925,111400,101545220,6870,6870,6870,6870,267
|
|
20240925,111300,99710930,6870,6870,6870,6870,0
|
|
20240925,111200,99710930,6870,6870,6870,6870,6
|
|
20240925,111100,99669710,6870,6870,6870,6870,971
|
|
20240925,111000,92998940,6870,6870,6870,6870,0
|
|
20240925,110900,92998940,6870,6870,6870,6870,0
|
|
20240925,110800,92998940,6870,6870,6870,6870,80
|
|
20240925,110700,92449340,6880,6880,6880,6880,13
|
|
20240925,110600,92359900,6900,6900,6900,6900,10
|
|
20240925,110500,92290900,6900,6900,6900,6900,5
|
|
20240925,110400,92256400,6930,6930,6930,6930,7
|
|
20240925,110300,92207890,6930,6930,6930,6930,0
|
|
20240925,110200,92207890,6930,6930,6930,6930,0
|
|
20240925,110100,92207890,6930,6930,6930,6930,0
|
|
20240925,110000,92207890,6930,6930,6930,6930,0
|
|
20240925,105900,92207890,6930,6900,6930,6870,214
|
|
20240925,105800,90730910,6900,6900,6900,6900,0
|
|
20240925,105700,90730910,6900,6890,6900,6890,223
|
|
20240925,105600,89192840,6870,6870,6870,6870,0
|
|
20240925,105500,89192840,6870,6870,6870,6870,0
|
|
20240925,105400,89192840,6870,6870,6870,6870,0
|
|
20240925,105300,89192840,6870,6870,6870,6870,5
|
|
20240925,105200,89158490,6870,6860,6870,6860,88
|
|
20240925,105100,88554020,6860,6860,6860,6860,7
|
|
20240925,105000,88506000,6860,6860,6860,6860,20
|
|
20240925,104900,88368800,6860,6860,6860,6860,1
|
|
20240925,104800,88361940,6850,6850,6850,6850,0
|
|
20240925,104700,88361940,6850,6850,6850,6850,0
|
|
20240925,104600,88361940,6850,6850,6850,6850,12
|
|
20240925,104500,88279740,6870,6870,6870,6870,0
|
|
20240925,104400,88279740,6870,6870,6870,6870,0
|
|
20240925,104300,88279740,6870,6860,6870,6860,93
|
|
20240925,104200,87641740,6870,6870,6870,6870,10
|
|
20240925,104100,87573040,6860,6860,6860,6860,0
|
|
20240925,104000,87573040,6860,6860,6860,6860,0
|
|
20240925,103900,87573040,6860,6860,6860,6860,0
|
|
20240925,103800,87573040,6860,6860,6860,6860,10
|
|
20240925,103700,87504440,6860,6860,6860,6860,10
|
|
20240925,103600,87435840,6860,6860,6860,6860,15
|
|
20240925,103500,87332940,6860,6860,6860,6860,0
|
|
20240925,103400,87332940,6860,6860,6860,6860,0
|
|
20240925,103300,87332940,6860,6860,6860,6860,0
|
|
20240925,103200,87332940,6860,6860,6860,6860,0
|
|
20240925,103100,87332940,6860,6860,6860,6860,84
|
|
20240925,103000,86756700,6850,6850,6850,6850,0
|
|
20240925,102900,86756700,6850,6860,6860,6850,60
|
|
20240925,102800,86345540,6860,6860,6860,6860,0
|
|
20240925,102700,86345540,6860,6860,6860,6860,1
|
|
20240925,102600,86338680,6860,6860,6860,6860,0
|
|
20240925,102500,86338680,6860,6860,6860,6860,0
|
|
20240925,102400,86338680,6860,6860,6860,6860,0
|
|
20240925,102300,86338680,6860,6860,6860,6860,25
|
|
20240925,102200,86167180,6860,6860,6860,6860,37
|
|
20240925,102100,85913360,6860,6860,6860,6860,71
|
|
20240925,102000,85426300,6880,6880,6880,6880,0
|
|
20240925,101900,85426300,6880,6880,6880,6880,0
|
|
20240925,101800,85426300,6880,6880,6880,6880,5
|
|
20240925,101700,85391900,6870,6870,6870,6870,0
|
|
20240925,101600,85391900,6870,6870,6870,6870,121
|
|
20240925,101500,84560630,6870,6870,6870,6870,6
|
|
20240925,101400,84519410,6870,6870,6870,6870,77
|
|
20240925,101300,83990420,6870,6870,6870,6870,1
|
|
20240925,101200,83983550,6890,6890,6890,6890,6
|
|
20240925,101100,83942210,6890,6890,6890,6890,151
|
|
20240925,101000,82901820,6880,6880,6880,6880,29
|
|
20240925,100900,82702300,6870,6860,6870,6860,103
|
|
20240925,100800,81995680,6840,6840,6840,6840,0
|
|
20240925,100700,81995680,6840,6850,6850,6840,2961
|
|
20240925,100600,61715810,6850,6850,6850,6850,11
|
|
20240925,100500,61640460,6850,6850,6850,6850,0
|
|
20240925,100400,61640460,6850,6840,6850,6840,83
|
|
20240925,100300,61072730,6850,6850,6850,6850,5
|
|
20240925,100200,61038480,6850,6850,6850,6850,13
|
|
20240925,100100,60949430,6850,6850,6850,6850,21
|
|
20240925,100000,60805580,6850,6850,6850,6850,2
|
|
20240925,095900,60791880,6850,6850,6850,6850,52
|
|
20240925,095800,60435680,6840,6840,6840,6840,0
|
|
20240925,095700,60435680,6840,6850,6850,6840,205
|
|
20240925,095600,59032310,6850,6850,6850,6850,0
|
|
20240925,095500,59032310,6850,6850,6850,6850,4
|
|
20240925,095400,59004910,6850,6850,6850,6850,4
|
|
20240925,095300,58977510,6840,6840,6840,6840,200
|
|
20240925,095200,57609510,6850,6850,6850,6850,320
|
|
20240925,095100,55417510,6840,6840,6840,6840,400
|
|
20240925,095000,52681510,6840,6840,6840,6840,209
|
|
20240925,094900,51251950,6840,6840,6840,6840,4
|
|
20240925,094800,51224590,6840,6840,6840,6840,39
|
|
20240925,094700,50957830,6840,6850,6870,6840,102
|
|
20240925,094600,50259760,6840,6840,6840,6840,210
|
|
20240925,094500,48823360,6840,6840,6840,6840,75
|
|
20240925,094400,48310360,6830,6830,6830,6830,225
|
|
20240925,094300,46773610,6830,6830,6830,6830,332
|
|
20240925,094200,44506050,6830,6830,6830,6830,87
|
|
20240925,094100,43911840,6890,6840,6900,6840,575
|
|
20240925,094000,39951930,6830,6830,6830,6830,3
|
|
20240925,093900,39931440,6840,6820,6840,6820,51
|
|
20240925,093800,39583600,6830,6810,6830,6810,93
|
|
20240925,093700,38950230,6800,6850,6850,6800,751
|
|
20240925,093600,33835080,6840,6850,6850,6840,14
|
|
20240925,093500,33739290,6850,6850,6850,6850,1
|
|
20240925,093400,33732440,6850,6850,6850,6850,23
|
|
20240925,093300,33574890,6850,6850,6850,6850,1
|
|
20240925,093200,33568040,6850,6850,6850,6850,0
|
|
20240925,093100,33568040,6850,6830,6860,6830,100
|
|
20240925,093000,32884760,6850,6850,6850,6850,0
|
|
20240925,092900,32884760,6850,6850,6850,6850,1
|
|
20240925,092800,32877910,6850,6850,6850,6850,10
|
|
20240925,092700,32809410,6850,6850,6850,6850,0
|
|
20240925,092600,32809410,6850,6850,6850,6850,30
|
|
20240925,092500,32603910,6860,6860,6860,6860,0
|
|
20240925,092400,32603910,6860,6860,6860,6860,0
|
|
20240925,092300,32603910,6860,6840,6860,6830,424
|
|
20240925,092200,29706040,6840,6850,6850,6840,268
|
|
20240925,092100,27871200,6860,6860,6860,6860,1
|
|
20240925,092000,27864340,6850,6860,6860,6850,1525
|
|
20240925,091900,17416610,6870,6870,6870,6870,1
|
|
20240925,091800,17409740,6870,6870,6870,6860,862
|
|
20240925,091700,11488720,6870,6870,6870,6870,39
|
|
20240925,091600,11220790,6880,6880,6880,6880,15
|
|
20240925,091500,11117590,6880,6880,6880,6880,1
|
|
20240925,091400,11110710,6870,6870,6870,6870,44
|
|
20240925,091300,10808430,6870,6870,6870,6870,6
|
|
20240925,091200,10767210,6870,6870,6870,6870,30
|
|
20240925,091100,10561110,6860,6860,6860,6860,8
|
|
20240925,091000,10506230,6860,6860,6860,6860,18
|
|
20240925,090900,10382750,6870,6870,6870,6870,22
|
|
20240925,090800,10231610,6940,6940,6940,6940,7
|
|
20240925,090700,10183030,6870,6950,6950,6870,172
|
|
20240925,090600,8998990,6950,6950,6950,6950,10
|
|
20240925,090500,8929490,6960,6970,6970,6960,2
|
|
20240925,090400,8915560,6970,6950,6970,6950,100
|
|
20240925,090300,8219020,6970,6920,6990,6860,163
|
|
20240925,090200,7084290,6830,6880,6980,6830,114
|
|
20240925,090100,6298900,6800,6800,6800,6800,0
|
|
20240925,090000,6298900,6800,6800,6800,6800,884
|