630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192700,347575230,6940,6940,6940,6940,1007
|
|
20240820,192600,347575230,6940,6940,6940,6940,0
|
|
20240820,192500,347575230,6940,6940,6940,6940,0
|
|
20240820,192400,347575230,6940,6940,6940,6940,0
|
|
20240820,192300,347575230,6940,6940,6940,6940,0
|
|
20240820,192200,347575230,6940,6940,6940,6940,0
|
|
20240820,192100,347575230,6940,6940,6940,6940,0
|
|
20240820,192000,347575230,6940,6940,6940,6940,0
|
|
20240820,191900,347575230,6940,6940,6940,6940,0
|
|
20240820,191800,347575230,6940,6940,6940,6940,0
|
|
20240820,191700,347575230,6940,6940,6940,6940,0
|
|
20240820,191600,347575230,6940,6940,6940,6940,0
|
|
20240820,191500,347575230,6940,6940,6940,6940,0
|
|
20240820,191400,347575230,6940,6940,6940,6940,0
|
|
20240820,191300,347575230,6940,6940,6940,6940,0
|
|
20240820,191200,347575230,6940,6940,6940,6940,0
|
|
20240820,191100,347575230,6940,6940,6940,6940,0
|
|
20240820,191000,347575230,6940,6940,6940,6940,0
|
|
20240820,190900,347575230,6940,6940,6940,6940,0
|
|
20240820,190800,347575230,6940,6940,6940,6940,0
|
|
20240820,190700,347575230,6940,6940,6940,6940,0
|
|
20240820,190600,347575230,6940,6940,6940,6940,0
|
|
20240820,190500,347575230,6940,6940,6940,6940,0
|
|
20240820,190400,347575230,6940,6940,6940,6940,0
|
|
20240820,190300,347575230,6940,6940,6940,6940,0
|
|
20240820,190200,347575230,6940,6940,6940,6940,0
|
|
20240820,190100,347575230,6940,6940,6940,6940,0
|
|
20240820,190000,347575230,6940,6940,6940,6940,0
|
|
20240820,185900,347575230,6940,6940,6940,6940,0
|
|
20240820,185800,347575230,6940,6940,6940,6940,0
|
|
20240820,185700,347575230,6940,6940,6940,6940,1007
|
|
20240820,185600,347575230,6940,6940,6940,6940,0
|
|
20240820,185500,347575230,6940,6940,6940,6940,0
|
|
20240820,185400,347575230,6940,6940,6940,6940,0
|
|
20240820,185300,347575230,6940,6940,6940,6940,0
|
|
20240820,185200,347575230,6940,6940,6940,6940,0
|
|
20240820,185100,347575230,6940,6940,6940,6940,0
|
|
20240820,185000,347575230,6940,6940,6940,6940,0
|
|
20240820,184900,347575230,6940,6940,6940,6940,0
|
|
20240820,184800,347575230,6940,6940,6940,6940,0
|
|
20240820,184700,347575230,6940,6940,6940,6940,0
|
|
20240820,184600,347575230,6940,6940,6940,6940,0
|
|
20240820,184500,347575230,6940,6940,6940,6940,0
|
|
20240820,184400,347575230,6940,6940,6940,6940,0
|
|
20240820,184300,347575230,6940,6940,6940,6940,0
|
|
20240820,184200,347575230,6940,6940,6940,6940,0
|
|
20240820,184100,347575230,6940,6940,6940,6940,0
|
|
20240820,184000,347575230,6940,6940,6940,6940,0
|
|
20240820,183900,347575230,6940,6940,6940,6940,0
|
|
20240820,183800,347575230,6940,6940,6940,6940,0
|
|
20240820,183700,347575230,6940,6940,6940,6940,0
|
|
20240820,183600,347575230,6940,6940,6940,6940,0
|
|
20240820,183500,347575230,6940,6940,6940,6940,0
|
|
20240820,183400,347575230,6940,6940,6940,6940,0
|
|
20240820,183300,347575230,6940,6940,6940,6940,0
|
|
20240820,183200,347575230,6940,6940,6940,6940,0
|
|
20240820,183100,347575230,6940,6940,6940,6940,0
|
|
20240820,183000,347575230,6940,6940,6940,6940,0
|
|
20240820,182900,347575230,6940,6940,6940,6940,0
|
|
20240820,182800,347575230,6940,6940,6940,6940,0
|
|
20240820,182700,347575230,6940,6940,6940,6940,1007
|
|
20240820,182600,347575230,6940,6940,6940,6940,0
|
|
20240820,182500,347575230,6940,6940,6940,6940,0
|
|
20240820,182400,347575230,6940,6940,6940,6940,0
|
|
20240820,182300,347575230,6940,6940,6940,6940,0
|
|
20240820,182200,347575230,6940,6940,6940,6940,0
|
|
20240820,182100,347575230,6940,6940,6940,6940,0
|
|
20240820,182000,347575230,6940,6940,6940,6940,0
|
|
20240820,181900,347575230,6940,6940,6940,6940,0
|
|
20240820,181800,347575230,6940,6940,6940,6940,0
|
|
20240820,181700,347575230,6940,6940,6940,6940,0
|
|
20240820,181600,347575230,6940,6940,6940,6940,0
|
|
20240820,181500,347575230,6940,6940,6940,6940,0
|
|
20240820,181400,347575230,6940,6940,6940,6940,0
|
|
20240820,181300,347575230,6940,6940,6940,6940,0
|
|
20240820,181200,347575230,6940,6940,6940,6940,0
|
|
20240820,181100,347575230,6940,6940,6940,6940,0
|
|
20240820,181000,347575230,6940,6940,6940,6940,0
|
|
20240820,180900,347575230,6940,6940,6940,6940,0
|
|
20240820,180800,347575230,6940,6940,6940,6940,0
|
|
20240820,180700,347575230,6940,6940,6940,6940,0
|
|
20240820,180600,347575230,6940,6940,6940,6940,0
|
|
20240820,180500,347575230,6940,6940,6940,6940,0
|
|
20240820,180400,347575230,6940,6940,6940,6940,0
|
|
20240820,180300,347575230,6940,6940,6940,6940,0
|
|
20240820,180200,347575230,6940,6940,6940,6940,0
|
|
20240820,180100,347575230,6940,6940,6940,6940,0
|
|
20240820,180000,347575230,6940,6940,6940,6940,0
|
|
20240820,175900,347575230,6940,6940,6940,6940,0
|
|
20240820,175800,347575230,6940,6940,6940,6940,0
|
|
20240820,175700,347575230,6940,6940,6940,6940,1007
|
|
20240820,175600,347575230,6940,6940,6940,6940,0
|
|
20240820,175500,347575230,6940,6940,6940,6940,0
|
|
20240820,175400,347575230,6940,6940,6940,6940,0
|
|
20240820,175300,347575230,6940,6940,6940,6940,0
|
|
20240820,175200,347575230,6940,6940,6940,6940,0
|
|
20240820,175100,347575230,6940,6940,6940,6940,0
|
|
20240820,175000,347575230,6940,6940,6940,6940,0
|
|
20240820,174900,347575230,6940,6940,6940,6940,0
|
|
20240820,174800,347575230,6940,6940,6940,6940,0
|
|
20240820,174700,347575230,6940,6940,6940,6940,0
|
|
20240820,174600,347575230,6940,6940,6940,6940,0
|
|
20240820,174500,347575230,6940,6940,6940,6940,0
|
|
20240820,174400,347575230,6940,6940,6940,6940,0
|
|
20240820,174300,347575230,6940,6940,6940,6940,0
|
|
20240820,174200,347575230,6940,6940,6940,6940,0
|
|
20240820,174100,347575230,6940,6940,6940,6940,0
|
|
20240820,174000,347575230,6940,6940,6940,6940,0
|
|
20240820,173900,347575230,6940,6940,6940,6940,0
|
|
20240820,173800,347575230,6940,6940,6940,6940,0
|
|
20240820,173700,347575230,6940,6940,6940,6940,0
|
|
20240820,173600,347575230,6940,6940,6940,6940,0
|
|
20240820,173500,347575230,6940,6940,6940,6940,0
|
|
20240820,173400,347575230,6940,6940,6940,6940,0
|
|
20240820,173300,347575230,6940,6940,6940,6940,0
|
|
20240820,173200,347575230,6940,6940,6940,6940,0
|
|
20240820,173100,347575230,6940,6940,6940,6940,0
|
|
20240820,173000,347575230,6940,6940,6940,6940,0
|
|
20240820,172900,347575230,6940,6940,6940,6940,0
|
|
20240820,172800,347575230,6940,6940,6940,6940,0
|
|
20240820,172700,347575230,6940,6940,6940,6940,1007
|
|
20240820,172600,347575230,6940,6940,6940,6940,0
|
|
20240820,172500,347575230,6940,6940,6940,6940,0
|
|
20240820,172400,347575230,6940,6940,6940,6940,0
|
|
20240820,172300,347575230,6940,6940,6940,6940,0
|
|
20240820,172200,347575230,6940,6940,6940,6940,0
|
|
20240820,172100,347575230,6940,6940,6940,6940,0
|
|
20240820,172000,347575230,6940,6940,6940,6940,0
|
|
20240820,171900,347575230,6940,6940,6940,6940,0
|
|
20240820,171800,347575230,6940,6940,6940,6940,0
|
|
20240820,171700,347575230,6940,6940,6940,6940,0
|
|
20240820,171600,347575230,6940,6940,6940,6940,0
|
|
20240820,171500,347575230,6940,6940,6940,6940,0
|
|
20240820,171400,347575230,6940,6940,6940,6940,0
|
|
20240820,171300,347575230,6940,6940,6940,6940,0
|
|
20240820,171200,347575230,6940,6940,6940,6940,0
|
|
20240820,171100,347575230,6940,6940,6940,6940,0
|
|
20240820,171000,347575230,6940,6940,6940,6940,0
|
|
20240820,170900,347575230,6940,6940,6940,6940,0
|
|
20240820,170800,347575230,6940,6940,6940,6940,0
|
|
20240820,170700,347575230,6940,6940,6940,6940,0
|
|
20240820,170600,347575230,6940,6940,6940,6940,0
|
|
20240820,170500,347575230,6940,6940,6940,6940,0
|
|
20240820,170400,347575230,6940,6940,6940,6940,0
|
|
20240820,170300,347575230,6940,6940,6940,6940,0
|
|
20240820,170200,347575230,6940,6940,6940,6940,0
|
|
20240820,170100,347575230,6940,6940,6940,6940,0
|
|
20240820,170000,347575230,6940,6940,6940,6940,0
|
|
20240820,165900,347575230,6940,6940,6940,6940,0
|
|
20240820,165800,347575230,6940,6940,6940,6940,0
|
|
20240820,165700,347575230,6940,6940,6940,6940,1007
|
|
20240820,165600,347575230,6940,6940,6940,6940,0
|
|
20240820,165500,347575230,6940,6940,6940,6940,0
|
|
20240820,165400,347575230,6940,6940,6940,6940,0
|
|
20240820,165300,347575230,6940,6940,6940,6940,0
|
|
20240820,165200,347575230,6940,6940,6940,6940,0
|
|
20240820,165100,347575230,6940,6940,6940,6940,0
|
|
20240820,165000,347575230,6940,6940,6940,6940,0
|
|
20240820,164900,347575230,6940,6940,6940,6940,0
|
|
20240820,164800,347575230,6940,6940,6940,6940,0
|
|
20240820,164700,347575230,6940,6940,6940,6940,0
|
|
20240820,164600,347575230,6940,6940,6940,6940,0
|
|
20240820,164500,347575230,6940,6940,6940,6940,0
|
|
20240820,164400,347575230,6940,6940,6940,6940,0
|
|
20240820,164300,347575230,6940,6940,6940,6940,0
|
|
20240820,164200,347575230,6940,6940,6940,6940,0
|
|
20240820,164100,347575230,6940,6940,6940,6940,0
|
|
20240820,164000,347575230,6940,6940,6940,6940,0
|
|
20240820,163900,347575230,6940,6940,6940,6940,0
|
|
20240820,163800,347575230,6940,6940,6940,6940,0
|
|
20240820,163700,347575230,6940,6940,6940,6940,0
|
|
20240820,163600,347575230,6940,6940,6940,6940,0
|
|
20240820,163500,347575230,6940,6940,6940,6940,0
|
|
20240820,163400,347575230,6940,6940,6940,6940,0
|
|
20240820,163300,347575230,6940,6940,6940,6940,0
|
|
20240820,163200,347575230,6940,6940,6940,6940,0
|
|
20240820,163100,347575230,6940,6940,6940,6940,0
|
|
20240820,163000,347575230,6940,6940,6940,6940,0
|
|
20240820,162900,347575230,6940,6940,6940,6940,0
|
|
20240820,162800,347575230,6940,6940,6940,6940,0
|
|
20240820,162700,347575230,6940,6940,6940,6940,1007
|
|
20240820,162600,347575230,6940,6940,6940,6940,0
|
|
20240820,162500,347575230,6940,6940,6940,6940,0
|
|
20240820,162400,347575230,6940,6940,6940,6940,0
|
|
20240820,162300,347575230,6940,6940,6940,6940,0
|
|
20240820,162200,347575230,6940,6940,6940,6940,0
|
|
20240820,162100,347575230,6940,6940,6940,6940,0
|
|
20240820,162000,347575230,6940,6940,6940,6940,0
|
|
20240820,161900,347575230,6940,6940,6940,6940,0
|
|
20240820,161800,347575230,6940,6940,6940,6940,0
|
|
20240820,161700,347575230,6940,6940,6940,6940,0
|
|
20240820,161600,347575230,6940,6940,6940,6940,0
|
|
20240820,161500,347575230,6940,6940,6940,6940,0
|
|
20240820,161400,347575230,6940,6940,6940,6940,0
|
|
20240820,161300,347575230,6940,6940,6940,6940,0
|
|
20240820,161200,347575230,6940,6940,6940,6940,0
|
|
20240820,161100,347575230,6940,6940,6940,6940,0
|
|
20240820,161000,347575230,6940,6940,6940,6940,0
|
|
20240820,160900,347575230,6940,6940,6940,6940,0
|
|
20240820,160800,347575230,6940,6940,6940,6940,0
|
|
20240820,160700,347575230,6940,6940,6940,6940,0
|
|
20240820,160600,347575230,6940,6940,6940,6940,0
|
|
20240820,160500,347575230,6940,6940,6940,6940,0
|
|
20240820,160400,347575230,6940,6940,6940,6940,0
|
|
20240820,160300,347575230,6940,6940,6940,6940,0
|
|
20240820,160200,347575230,6940,6940,6940,6940,0
|
|
20240820,160100,347575230,6940,6940,6940,6940,0
|
|
20240820,160000,347575230,6940,6940,6940,6940,0
|
|
20240820,155900,347575230,6940,6940,6940,6940,0
|
|
20240820,155800,347575230,6940,6940,6940,6940,0
|
|
20240820,155700,347575230,6940,6940,6940,6940,1007
|
|
20240820,155600,347575230,6940,6940,6940,6940,0
|
|
20240820,155500,347575230,6940,6940,6940,6940,0
|
|
20240820,155400,347575230,6940,6940,6940,6940,0
|
|
20240820,155300,347575230,6940,6940,6940,6940,0
|
|
20240820,155200,347575230,6940,6940,6940,6940,0
|
|
20240820,155100,347575230,6940,6940,6940,6940,0
|
|
20240820,155000,347575230,6940,6940,6940,6940,0
|
|
20240820,154900,347575230,6940,6940,6940,6940,0
|
|
20240820,154800,347575230,6940,6940,6940,6940,0
|
|
20240820,154700,347575230,6940,6940,6940,6940,0
|
|
20240820,154600,347575230,6940,6940,6940,6940,0
|
|
20240820,154500,347575230,6940,6940,6940,6940,0
|
|
20240820,154400,347575230,6940,6940,6940,6940,0
|
|
20240820,154300,347575230,6940,6940,6940,6940,0
|
|
20240820,154200,347575230,6940,6940,6940,6940,0
|
|
20240820,154100,347575230,6940,6940,6940,6940,0
|
|
20240820,154000,347575230,6940,6940,6940,6940,0
|
|
20240820,153900,347575230,6940,6940,6940,6940,0
|
|
20240820,153800,347575230,6940,6940,6940,6940,0
|
|
20240820,153700,347575230,6940,6940,6940,6940,0
|
|
20240820,153600,347575230,6940,6940,6940,6940,0
|
|
20240820,153500,347575230,6940,6940,6940,6940,0
|
|
20240820,153400,347575230,6940,6940,6940,6940,0
|
|
20240820,153300,347575230,6940,6940,6940,6940,0
|
|
20240820,153200,347575230,6940,6940,6940,6940,0
|
|
20240820,153100,347575230,6940,6940,6940,6940,0
|
|
20240820,153000,347575230,6940,6940,6940,6940,1007
|
|
20240820,152900,340586650,6980,6980,6980,6980,0
|
|
20240820,152800,340586650,6980,6980,6980,6980,0
|
|
20240820,152700,340586650,6980,6980,6980,6980,0
|
|
20240820,152600,340586650,6980,6980,6980,6980,0
|
|
20240820,152500,340586650,6980,6980,6980,6980,0
|
|
20240820,152400,340586650,6980,6980,6980,6980,0
|
|
20240820,152300,340586650,6980,6980,6980,6980,0
|
|
20240820,152200,340586650,6980,6980,6980,6980,0
|
|
20240820,152100,340586650,6980,6980,6980,6980,0
|
|
20240820,152000,340586650,6980,6980,6980,6980,0
|
|
20240820,151900,340586650,6980,6980,6980,6980,1
|
|
20240820,151800,340579670,6950,6950,6950,6950,2
|
|
20240820,151700,340565770,6980,6980,6980,6980,8
|
|
20240820,151600,340509930,6980,6980,6980,6980,0
|
|
20240820,151500,340509930,6980,6980,6980,6980,1
|
|
20240820,151400,340502950,6940,6940,6940,6940,0
|
|
20240820,151300,340502950,6940,6940,6940,6940,0
|
|
20240820,151200,340502950,6940,6940,6940,6940,0
|
|
20240820,151100,340502950,6940,6940,6940,6940,0
|
|
20240820,151000,340502950,6940,6940,6940,6940,0
|
|
20240820,150900,340502950,6940,6950,6950,6940,643
|
|
20240820,150800,336034110,6950,6980,6980,6950,218
|
|
20240820,150700,334512500,6960,6980,6980,6960,19
|
|
20240820,150600,334380240,6970,6970,6970,6970,0
|
|
20240820,150500,334380240,6970,6970,6970,6970,4
|
|
20240820,150400,334352360,6970,6970,6970,6970,230
|
|
20240820,150300,332749260,6970,6970,6970,6970,4
|
|
20240820,150200,332721380,6970,6970,6970,6970,100
|
|
20240820,150100,332024380,6960,6960,6960,6960,173
|
|
20240820,150000,330820300,6950,6950,6950,6950,0
|
|
20240820,145900,330820300,6950,6950,6950,6950,5
|
|
20240820,145800,330785550,6970,6970,6970,6970,52
|
|
20240820,145700,330423110,6970,6970,6970,6970,0
|
|
20240820,145600,330423110,6970,6970,6970,6970,71
|
|
20240820,145500,329928240,6970,6970,6970,6970,1
|
|
20240820,145400,329921270,6970,6970,6970,6970,100
|
|
20240820,145300,329224270,6970,6970,6970,6970,0
|
|
20240820,145200,329224270,6970,6960,6970,6960,742
|
|
20240820,145100,324054470,6960,6960,6960,6960,0
|
|
20240820,145000,324054470,6960,6960,6960,6960,0
|
|
20240820,144900,324054470,6960,6960,6960,6960,0
|
|
20240820,144800,324054470,6960,6960,6960,6960,0
|
|
20240820,144700,324054470,6960,6960,6960,6960,0
|
|
20240820,144600,324054470,6960,6960,6960,6960,0
|
|
20240820,144500,324054470,6960,6960,6960,6960,1
|
|
20240820,144400,324047510,6950,6950,6950,6950,743
|
|
20240820,144300,318883660,6960,6960,6960,6960,30
|
|
20240820,144200,318674860,6980,6980,6980,6980,0
|
|
20240820,144100,318674860,6980,6980,6980,6980,0
|
|
20240820,144000,318674860,6980,6960,6980,6960,20
|
|
20240820,143900,318535640,6980,6980,6980,6980,0
|
|
20240820,143800,318535640,6980,6960,6980,6960,2
|
|
20240820,143700,318521700,6980,6980,6980,6980,1
|
|
20240820,143600,318514720,6960,6960,6960,6960,2
|
|
20240820,143500,318500800,6980,6970,6980,6970,43
|
|
20240820,143400,318201080,6980,6960,6980,6960,218
|
|
20240820,143300,316681900,6960,6960,6960,6960,0
|
|
20240820,143200,316681900,6960,6960,6960,6960,2
|
|
20240820,143100,316667980,6960,6960,6960,6960,0
|
|
20240820,143000,316667980,6960,6960,6960,6960,0
|
|
20240820,142900,316667980,6960,6960,6960,6960,0
|
|
20240820,142800,316667980,6960,6960,6960,6960,0
|
|
20240820,142700,316667980,6960,6960,6960,6960,0
|
|
20240820,142600,316667980,6960,6960,6960,6960,0
|
|
20240820,142500,316667980,6960,6960,6960,6960,0
|
|
20240820,142400,316667980,6960,6960,6960,6960,0
|
|
20240820,142300,316667980,6960,6960,6960,6960,0
|
|
20240820,142200,316667980,6960,6950,6960,6950,11
|
|
20240820,142100,316591520,6950,6950,6950,6950,0
|
|
20240820,142000,316591520,6950,6950,6950,6950,0
|
|
20240820,141900,316591520,6950,6950,6950,6950,0
|
|
20240820,141800,316591520,6950,6950,6950,6950,44
|
|
20240820,141700,316285720,6950,6950,6950,6950,220
|
|
20240820,141600,314756720,6960,6960,6960,6960,1
|
|
20240820,141500,314749760,6950,6950,6950,6950,0
|
|
20240820,141400,314749760,6950,6950,6950,6950,10
|
|
20240820,141300,314680260,6950,6950,6950,6950,0
|
|
20240820,141200,314680260,6950,6940,6950,6940,24
|
|
20240820,141100,314513580,6960,6940,6960,6940,101
|
|
20240820,141000,313812620,6970,6970,6970,6970,0
|
|
20240820,140900,313812620,6970,6970,6970,6970,0
|
|
20240820,140800,313812620,6970,6970,6970,6970,0
|
|
20240820,140700,313812620,6970,6940,6970,6940,216
|
|
20240820,140600,312313150,6950,6950,6950,6950,711
|
|
20240820,140500,307371700,6970,6970,6970,6970,0
|
|
20240820,140400,307371700,6970,6970,6970,6970,0
|
|
20240820,140300,307371700,6970,6950,6970,6950,201
|
|
20240820,140200,305974730,6970,6970,6970,6970,0
|
|
20240820,140100,305974730,6970,6960,6980,6950,175
|
|
20240820,140000,304757480,6980,6980,6980,6980,1
|
|
20240820,135900,304750500,6980,6980,6980,6980,0
|
|
20240820,135800,304750500,6980,6980,6980,6980,0
|
|
20240820,135700,304750500,6980,6960,6980,6960,20
|
|
20240820,135600,304611280,6980,6980,6980,6980,0
|
|
20240820,135500,304611280,6980,6980,6980,6980,1
|
|
20240820,135400,304604300,6970,6960,6970,6960,421
|
|
20240820,135300,301670140,6970,6970,6970,6970,0
|
|
20240820,135200,301670140,6970,6940,6970,6940,1444
|
|
20240820,135100,291646190,6940,6940,6940,6940,0
|
|
20240820,135000,291646190,6940,6910,6940,6910,72
|
|
20240820,134900,291148640,6940,6940,6940,6940,0
|
|
20240820,134800,291148640,6940,6940,6940,6940,2
|
|
20240820,134700,291134760,6940,6920,6940,6920,1001
|
|
20240820,134600,284197840,6940,6940,6940,6940,0
|
|
20240820,134500,284197840,6940,6940,6940,6940,0
|
|
20240820,134400,284197840,6940,6940,6940,6940,0
|
|
20240820,134300,284197840,6940,6940,6940,6940,0
|
|
20240820,134200,284197840,6940,6940,6940,6940,0
|
|
20240820,134100,284197840,6940,6920,6940,6920,56
|
|
20240820,134000,283810300,6940,6940,6940,6940,0
|
|
20240820,133900,283810300,6940,6940,6940,6940,0
|
|
20240820,133800,283810300,6940,6940,6940,6940,0
|
|
20240820,133700,283810300,6940,6940,6940,6940,1
|
|
20240820,133600,283803360,6930,6930,6930,6930,175
|
|
20240820,133500,282590610,6930,6930,6930,6930,0
|
|
20240820,133400,282590610,6930,6930,6930,6930,0
|
|
20240820,133300,282590610,6930,6930,6930,6930,1
|
|
20240820,133200,282583680,6910,6910,6910,6910,9
|
|
20240820,133100,282521490,6930,6930,6930,6930,0
|
|
20240820,133000,282521490,6930,6930,6930,6930,1
|
|
20240820,132900,282514560,6920,6920,6920,6920,23
|
|
20240820,132800,282355400,6910,6910,6910,6910,0
|
|
20240820,132700,282355400,6910,6910,6910,6910,8
|
|
20240820,132600,282300120,6910,6910,6910,6910,12
|
|
20240820,132500,282217200,6930,6930,6930,6930,0
|
|
20240820,132400,282217200,6930,6930,6930,6930,0
|
|
20240820,132300,282217200,6930,6930,6930,6930,0
|
|
20240820,132200,282217200,6930,6930,6930,6930,0
|
|
20240820,132100,282217200,6930,6930,6930,6930,0
|
|
20240820,132000,282217200,6930,6920,6930,6920,32
|
|
20240820,131900,281995730,6920,6920,6920,6920,2
|
|
20240820,131800,281981890,6920,6920,6920,6920,1
|
|
20240820,131700,281974970,6920,6920,6920,6920,0
|
|
20240820,131600,281974970,6920,6920,6920,6920,1
|
|
20240820,131500,281968050,6920,6920,6920,6920,0
|
|
20240820,131400,281968050,6920,6920,6920,6920,0
|
|
20240820,131300,281968050,6920,6910,6920,6910,51
|
|
20240820,131200,281615630,6910,6920,6920,6910,29
|
|
20240820,131100,281415140,6920,6920,6920,6920,0
|
|
20240820,131000,281415140,6920,6920,6920,6920,1
|
|
20240820,130900,281408220,6910,6910,6910,6910,19
|
|
20240820,130800,281276930,6930,6930,6930,6930,0
|
|
20240820,130700,281276930,6930,6930,6930,6930,0
|
|
20240820,130600,281276930,6930,6930,6930,6930,15
|
|
20240820,130500,281172980,6900,6900,6900,6900,1
|
|
20240820,130400,281166080,6890,6910,6910,6890,1300
|
|
20240820,130300,272203750,6910,6910,6910,6910,38
|
|
20240820,130200,271941170,6910,6910,6910,6900,25
|
|
20240820,130100,271768610,6930,6930,6930,6930,0
|
|
20240820,130000,271768610,6930,6930,6930,6930,0
|
|
20240820,125900,271768610,6930,6930,6930,6930,5
|
|
20240820,125800,271733960,6930,6930,6930,6930,0
|
|
20240820,125700,271733960,6930,6910,6930,6890,1473
|
|
20240820,125600,261571940,6940,6940,6940,6940,0
|
|
20240820,125500,261571940,6940,6940,6940,6940,0
|
|
20240820,125400,261571940,6940,6940,6940,6940,0
|
|
20240820,125300,261571940,6940,6940,6940,6940,0
|
|
20240820,125200,261571940,6940,6940,6940,6940,0
|
|
20240820,125100,261571940,6940,6940,6940,6940,1
|
|
20240820,125000,261565000,6940,6940,6940,6940,1
|
|
20240820,124900,261558060,6930,6940,6940,6890,3750
|
|
20240820,124800,235657870,6940,6940,6940,6940,0
|
|
20240820,124700,235657870,6940,6940,6940,6940,0
|
|
20240820,124600,235657870,6940,6940,6940,6940,0
|
|
20240820,124500,235657870,6940,6940,6940,6940,2
|
|
20240820,124400,235643990,6940,6940,6940,6940,0
|
|
20240820,124300,235643990,6940,6940,6940,6940,0
|
|
20240820,124200,235643990,6940,6940,6940,6940,0
|
|
20240820,124100,235643990,6940,6940,6940,6940,0
|
|
20240820,124000,235643990,6940,6940,6940,6940,0
|
|
20240820,123900,235643990,6940,6940,6940,6940,0
|
|
20240820,123800,235643990,6940,6940,6940,6940,0
|
|
20240820,123700,235643990,6940,6940,6940,6940,1
|
|
20240820,123600,235637050,6920,6920,6920,6920,55
|
|
20240820,123500,235256450,6940,6940,6940,6940,0
|
|
20240820,123400,235256450,6940,6940,6940,6940,50
|
|
20240820,123300,234909450,6940,6940,6940,6940,0
|
|
20240820,123200,234909450,6940,6940,6940,6940,2
|
|
20240820,123100,234895570,6940,6940,6940,6940,0
|
|
20240820,123000,234895570,6940,6940,6940,6940,0
|
|
20240820,122900,234895570,6940,6940,6940,6940,0
|
|
20240820,122800,234895570,6940,6930,6940,6930,503
|
|
20240820,122700,231409770,6930,6930,6930,6930,0
|
|
20240820,122600,231409770,6930,6930,6930,6930,0
|
|
20240820,122500,231409770,6930,6930,6930,6930,0
|
|
20240820,122400,231409770,6930,6930,6930,6930,0
|
|
20240820,122300,231409770,6930,6930,6930,6930,0
|
|
20240820,122200,231409770,6930,6930,6930,6930,0
|
|
20240820,122100,231409770,6930,6930,6930,6930,0
|
|
20240820,122000,231409770,6930,6930,6930,6930,0
|
|
20240820,121900,231409770,6930,6930,6930,6930,0
|
|
20240820,121800,231409770,6930,6930,6930,6930,0
|
|
20240820,121700,231409770,6930,6930,6930,6930,0
|
|
20240820,121600,231409770,6930,6930,6930,6930,0
|
|
20240820,121500,231409770,6930,6930,6930,6930,0
|
|
20240820,121400,231409770,6930,6930,6930,6930,1
|
|
20240820,121300,231402840,6910,6910,6910,6910,0
|
|
20240820,121200,231402840,6910,6930,6930,6910,501
|
|
20240820,121100,227940910,6910,6910,6910,6910,443
|
|
20240820,121000,224879780,6920,6920,6920,6920,101
|
|
20240820,120900,224180860,6940,6940,6940,6940,0
|
|
20240820,120800,224180860,6940,6920,6940,6910,161
|
|
20240820,120700,223068310,6920,6930,6930,6920,600
|
|
20240820,120600,218916130,6930,6940,6940,6930,102
|
|
20240820,120500,218209250,6940,6940,6940,6940,1
|
|
20240820,120400,218202310,6940,6940,6940,6940,0
|
|
20240820,120300,218202310,6940,6940,6940,6940,0
|
|
20240820,120200,218202310,6940,6940,6940,6940,1
|
|
20240820,120100,218195370,6940,6940,6940,6940,0
|
|
20240820,120000,218195370,6940,6940,6940,6940,0
|
|
20240820,115900,218195370,6940,6940,6940,6940,0
|
|
20240820,115800,218195370,6940,6940,6940,6940,1
|
|
20240820,115700,218188430,6940,6940,6940,6940,0
|
|
20240820,115600,218188430,6940,6940,6940,6940,1
|
|
20240820,115500,218181490,6940,6940,6940,6940,0
|
|
20240820,115400,218181490,6940,6940,6940,6940,0
|
|
20240820,115300,218181490,6940,6940,6940,6940,0
|
|
20240820,115200,218181490,6940,6940,6940,6940,0
|
|
20240820,115100,218181490,6940,6940,6940,6940,14
|
|
20240820,115000,218084330,6940,6940,6940,6940,0
|
|
20240820,114900,218084330,6940,6940,6940,6940,0
|
|
20240820,114800,218084330,6940,6940,6940,6940,0
|
|
20240820,114700,218084330,6940,6940,6940,6940,0
|
|
20240820,114600,218084330,6940,6940,6940,6940,0
|
|
20240820,114500,218084330,6940,6940,6940,6940,1
|
|
20240820,114400,218077390,6940,6940,6940,6940,0
|
|
20240820,114300,218077390,6940,6940,6940,6940,0
|
|
20240820,114200,218077390,6940,6940,6940,6940,10
|
|
20240820,114100,218007990,6940,6940,6940,6940,0
|
|
20240820,114000,218007990,6940,6940,6940,6940,0
|
|
20240820,113900,218007990,6940,6920,6940,6920,4
|
|
20240820,113800,217980290,6920,6920,6920,6920,47
|
|
20240820,113700,217655050,6940,6940,6940,6940,205
|
|
20240820,113600,216232350,6940,6940,6940,6940,0
|
|
20240820,113500,216232350,6940,6940,6940,6940,10
|
|
20240820,113400,216162950,6940,6940,6940,6940,0
|
|
20240820,113300,216162950,6940,6940,6940,6940,3
|
|
20240820,113200,216142130,6910,6910,6910,6910,137
|
|
20240820,113100,215195460,6910,6950,6950,6910,701
|
|
20240820,113000,210350450,6950,6950,6950,6950,0
|
|
20240820,112900,210350450,6950,6950,6950,6950,0
|
|
20240820,112800,210350450,6950,6950,6950,6950,0
|
|
20240820,112700,210350450,6950,6950,6950,6950,0
|
|
20240820,112600,210350450,6950,6950,6950,6950,1
|
|
20240820,112500,210343500,6910,6940,6940,6910,400
|
|
20240820,112400,207573050,6950,6950,6950,6950,1
|
|
20240820,112300,207566100,6940,6940,6940,6940,19
|
|
20240820,112200,207434240,6950,6940,6950,6940,25
|
|
20240820,112100,207260730,6940,6940,6940,6940,0
|
|
20240820,112000,207260730,6940,6930,6940,6930,131
|
|
20240820,111900,206352690,6940,6940,6940,6940,0
|
|
20240820,111800,206352690,6940,6940,6940,6920,401
|
|
20240820,111700,203572860,6940,6940,6940,6940,0
|
|
20240820,111600,203572860,6940,6940,6940,6940,236
|
|
20240820,111500,201935020,6950,6950,6950,6950,0
|
|
20240820,111400,201935020,6950,6950,6950,6950,0
|
|
20240820,111300,201935020,6950,6950,6950,6950,3
|
|
20240820,111200,201914170,6950,6950,6950,6950,2
|
|
20240820,111100,201900270,6950,6950,6950,6950,0
|
|
20240820,111000,201900270,6950,6950,6950,6950,2
|
|
20240820,110900,201886370,6950,6950,6950,6950,0
|
|
20240820,110800,201886370,6950,6950,6950,6950,1
|
|
20240820,110700,201879420,6950,6950,6950,6950,1
|
|
20240820,110600,201872470,6960,6960,6960,6960,0
|
|
20240820,110500,201872470,6960,6960,6960,6960,0
|
|
20240820,110400,201872470,6960,6960,6960,6960,4
|
|
20240820,110300,201844630,6960,6960,6960,6960,0
|
|
20240820,110200,201844630,6960,6930,6960,6930,2
|
|
20240820,110100,201830740,6930,6940,6940,6930,720
|
|
20240820,110000,196840050,6930,6930,6930,6930,0
|
|
20240820,105900,196840050,6930,6950,6950,6930,676
|
|
20240820,105800,192147960,6950,6950,6950,6950,0
|
|
20240820,105700,192147960,6950,6950,6950,6950,1
|
|
20240820,105600,192141010,6960,6960,6960,6960,0
|
|
20240820,105500,192141010,6960,6960,6960,6960,0
|
|
20240820,105400,192141010,6960,6960,6960,6960,0
|
|
20240820,105300,192141010,6960,6970,6970,6960,3
|
|
20240820,105200,192120110,6970,6970,6970,6970,1
|
|
20240820,105100,192113140,6970,6980,6980,6970,2
|
|
20240820,105000,192099190,6980,6980,6980,6980,488
|
|
20240820,104900,188692950,7040,6990,7040,6990,2092
|
|
20240820,104800,174034330,6980,6950,6980,6950,1335
|
|
20240820,104700,164731880,6940,6940,6940,6940,1915
|
|
20240820,104600,151441780,6940,6940,6940,6940,1
|
|
20240820,104500,151434840,6930,6930,6930,6930,400
|
|
20240820,104400,148662840,6940,6930,6940,6930,341
|
|
20240820,104300,146299700,6940,6940,6940,6940,0
|
|
20240820,104200,146299700,6940,6940,6940,6940,0
|
|
20240820,104100,146299700,6940,6940,6940,6940,0
|
|
20240820,104000,146299700,6940,6940,6940,6940,0
|
|
20240820,103900,146299700,6940,6930,6940,6930,12
|
|
20240820,103800,146216530,6940,6940,6940,6940,0
|
|
20240820,103700,146216530,6940,6940,6940,6940,0
|
|
20240820,103600,146216530,6940,6940,6940,6940,68
|
|
20240820,103500,145744610,6940,6940,6940,6940,0
|
|
20240820,103400,145744610,6940,6940,6940,6940,1
|
|
20240820,103300,145737670,6940,6940,6940,6940,5
|
|
20240820,103200,145702970,6940,6940,6940,6940,1
|
|
20240820,103100,145696030,6920,6930,6930,6920,105
|
|
20240820,103000,144969130,6940,6940,6940,6940,0
|
|
20240820,102900,144969130,6940,6940,6940,6940,0
|
|
20240820,102800,144969130,6940,6940,6940,6940,0
|
|
20240820,102700,144969130,6940,6940,6940,6940,0
|
|
20240820,102600,144969130,6940,6940,6940,6940,0
|
|
20240820,102500,144969130,6940,6940,6940,6940,1
|
|
20240820,102400,144962190,6940,6940,6940,6940,0
|
|
20240820,102300,144962190,6940,6930,6940,6930,2
|
|
20240820,102200,144948320,6930,6930,6930,6930,0
|
|
20240820,102100,144948320,6930,6910,6930,6910,2
|
|
20240820,102000,144934480,6910,6910,6910,6910,7
|
|
20240820,101900,144886110,6910,6940,6940,6910,137
|
|
20240820,101800,143939410,6910,6920,6920,6910,766
|
|
20240820,101700,138644970,6920,6940,6940,6920,564
|
|
20240820,101600,134736610,6940,6940,6940,6940,0
|
|
20240820,101500,134736610,6940,6950,6950,6940,324
|
|
20240820,101400,132488000,6950,6950,6950,6950,100
|
|
20240820,101300,131793000,6960,6960,6960,6960,0
|
|
20240820,101200,131793000,6960,6960,6960,6960,0
|
|
20240820,101100,131793000,6960,6960,6960,6960,0
|
|
20240820,101000,131793000,6960,6960,6960,6960,7
|
|
20240820,100900,131744280,6950,6950,6950,6950,0
|
|
20240820,100800,131744280,6950,6950,6950,6950,0
|
|
20240820,100700,131744280,6950,6950,6950,6950,5
|
|
20240820,100600,131709530,6980,6980,6980,6980,0
|
|
20240820,100500,131709530,6980,6980,6980,6980,40
|
|
20240820,100400,131430330,6980,6980,6980,6980,0
|
|
20240820,100300,131430330,6980,6980,6980,6980,2
|
|
20240820,100200,131416370,6980,6980,6980,6980,3
|
|
20240820,100100,131395430,6980,6980,6980,6980,0
|
|
20240820,100000,131395430,6980,6950,6980,6950,12
|
|
20240820,095900,131311700,6980,6980,6980,6980,0
|
|
20240820,095800,131311700,6980,6980,6980,6980,0
|
|
20240820,095700,131311700,6980,6970,6980,6970,26
|
|
20240820,095600,131130470,6970,6970,6970,6970,8
|
|
20240820,095500,131074710,6980,6980,6980,6980,82
|
|
20240820,095400,130502350,6980,6970,6990,6970,23
|
|
20240820,095300,130341990,6990,6990,6990,6990,0
|
|
20240820,095200,130341990,6990,6980,6990,6980,2
|
|
20240820,095100,130328020,6990,6990,6990,6990,0
|
|
20240820,095000,130328020,6990,6990,6990,6990,0
|
|
20240820,094900,130328020,6990,6980,6990,6980,900
|
|
20240820,094800,124042010,6980,6980,6980,6980,0
|
|
20240820,094700,124042010,6980,6980,6980,6980,1
|
|
20240820,094600,124035030,6960,6960,6960,6960,297
|
|
20240820,094500,121967910,6960,6960,6960,6960,1
|
|
20240820,094400,121960950,6960,6940,6960,6940,314
|
|
20240820,094300,119781670,6940,6940,6940,6940,1775
|
|
20240820,094200,107463170,6950,6950,6950,6950,0
|
|
20240820,094100,107463170,6950,6950,6950,6950,4
|
|
20240820,094000,107435370,6940,6940,6940,6940,0
|
|
20240820,093900,107435370,6940,6940,6940,6940,1460
|
|
20240820,093800,97302970,6930,6950,6950,6930,542
|
|
20240820,093700,93538620,6950,6950,6950,6950,1
|
|
20240820,093600,93531670,6940,6940,6940,6940,0
|
|
20240820,093500,93531670,6940,6970,6970,6940,4
|
|
20240820,093400,93503820,6950,6950,6950,6950,1578
|
|
20240820,093300,82536720,6950,6950,6950,6950,0
|
|
20240820,093200,82536720,6950,6950,6950,6950,1
|
|
20240820,093100,82529770,6950,6960,6970,6950,244
|
|
20240820,093000,80831270,6970,6990,6990,6970,1103
|
|
20240820,092900,73133010,6980,6980,6980,6980,267
|
|
20240820,092800,71269350,6980,6980,6980,6980,0
|
|
20240820,092700,71269350,6980,6990,6990,6980,125
|
|
20240820,092600,70395610,6990,6990,6990,6990,0
|
|
20240820,092500,70395610,6990,6990,6990,6990,1
|
|
20240820,092400,70388620,7000,6990,7000,6990,344
|
|
20240820,092300,67981640,6990,6990,6990,6990,0
|
|
20240820,092200,67981640,6990,6990,6990,6990,1
|
|
20240820,092100,67974650,6990,6990,6990,6990,0
|
|
20240820,092000,67974650,6990,6990,6990,6990,0
|
|
20240820,091900,67974650,6990,7000,7000,6990,140
|
|
20240820,091800,66995670,7000,7020,7020,7000,160
|
|
20240820,091700,65872870,7000,7010,7030,7000,70
|
|
20240820,091600,65382120,7030,7020,7030,7020,56
|
|
20240820,091500,64988540,6990,7000,7010,6990,1266
|
|
20240820,091400,56114500,6990,6990,6990,6990,3
|
|
20240820,091300,56093530,6990,6990,6990,6990,0
|
|
20240820,091200,56093530,6990,6990,6990,6990,0
|
|
20240820,091100,56093530,6990,6990,6990,6990,101
|
|
20240820,091000,55387540,6990,6990,6990,6990,1501
|
|
20240820,090900,44895550,7050,7020,7050,7020,507
|
|
20240820,090800,41324290,6990,6980,7020,6980,3616
|
|
20240820,090700,16028630,6950,6980,6980,6950,101
|
|
20240820,090600,15323680,6940,6940,6940,6940,0
|
|
20240820,090500,15323680,6940,6940,6940,6940,1
|
|
20240820,090400,15316740,6990,6950,6990,6940,851
|
|
20240820,090300,9400300,6950,6950,6950,6950,10
|
|
20240820,090200,9330800,6950,6950,6950,6950,0
|
|
20240820,090100,9330800,6950,6960,6990,6950,1195
|
|
20240820,090000,1002920,6960,6950,6960,6950,44
|