619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191600,150763040,6890,6890,6890,6890,512
|
|
20240809,191500,150763040,6890,6890,6890,6890,0
|
|
20240809,191400,150763040,6890,6890,6890,6890,0
|
|
20240809,191300,150763040,6890,6890,6890,6890,0
|
|
20240809,191200,150763040,6890,6890,6890,6890,0
|
|
20240809,191100,150763040,6890,6890,6890,6890,0
|
|
20240809,191000,150763040,6890,6890,6890,6890,0
|
|
20240809,190900,150763040,6890,6890,6890,6890,0
|
|
20240809,190800,150763040,6890,6890,6890,6890,0
|
|
20240809,190700,150763040,6890,6890,6890,6890,0
|
|
20240809,190600,150763040,6890,6890,6890,6890,0
|
|
20240809,190500,150763040,6890,6890,6890,6890,0
|
|
20240809,190400,150763040,6890,6890,6890,6890,0
|
|
20240809,190300,150763040,6890,6890,6890,6890,0
|
|
20240809,190200,150763040,6890,6890,6890,6890,0
|
|
20240809,190100,150763040,6890,6890,6890,6890,0
|
|
20240809,190000,150763040,6890,6890,6890,6890,0
|
|
20240809,185900,150763040,6890,6890,6890,6890,0
|
|
20240809,185800,150763040,6890,6890,6890,6890,0
|
|
20240809,185700,150763040,6890,6890,6890,6890,0
|
|
20240809,185600,150763040,6890,6890,6890,6890,0
|
|
20240809,185500,150763040,6890,6890,6890,6890,0
|
|
20240809,185400,150763040,6890,6890,6890,6890,0
|
|
20240809,185300,150763040,6890,6890,6890,6890,0
|
|
20240809,185200,150763040,6890,6890,6890,6890,0
|
|
20240809,185100,150763040,6890,6890,6890,6890,0
|
|
20240809,185000,150763040,6890,6890,6890,6890,0
|
|
20240809,184900,150763040,6890,6890,6890,6890,0
|
|
20240809,184800,150763040,6890,6890,6890,6890,0
|
|
20240809,184700,150763040,6890,6890,6890,6890,0
|
|
20240809,184600,150763040,6890,6890,6890,6890,512
|
|
20240809,184500,150763040,6890,6890,6890,6890,0
|
|
20240809,184400,150763040,6890,6890,6890,6890,0
|
|
20240809,184300,150763040,6890,6890,6890,6890,0
|
|
20240809,184200,150763040,6890,6890,6890,6890,0
|
|
20240809,184100,150763040,6890,6890,6890,6890,0
|
|
20240809,184000,150763040,6890,6890,6890,6890,0
|
|
20240809,183900,150763040,6890,6890,6890,6890,0
|
|
20240809,183800,150763040,6890,6890,6890,6890,0
|
|
20240809,183700,150763040,6890,6890,6890,6890,0
|
|
20240809,183600,150763040,6890,6890,6890,6890,0
|
|
20240809,183500,150763040,6890,6890,6890,6890,0
|
|
20240809,183400,150763040,6890,6890,6890,6890,0
|
|
20240809,183300,150763040,6890,6890,6890,6890,0
|
|
20240809,183200,150763040,6890,6890,6890,6890,0
|
|
20240809,183100,150763040,6890,6890,6890,6890,0
|
|
20240809,183000,150763040,6890,6890,6890,6890,0
|
|
20240809,182900,150763040,6890,6890,6890,6890,0
|
|
20240809,182800,150763040,6890,6890,6890,6890,0
|
|
20240809,182700,150763040,6890,6890,6890,6890,0
|
|
20240809,182600,150763040,6890,6890,6890,6890,0
|
|
20240809,182500,150763040,6890,6890,6890,6890,0
|
|
20240809,182400,150763040,6890,6890,6890,6890,0
|
|
20240809,182300,150763040,6890,6890,6890,6890,0
|
|
20240809,182200,150763040,6890,6890,6890,6890,0
|
|
20240809,182100,150763040,6890,6890,6890,6890,0
|
|
20240809,182000,150763040,6890,6890,6890,6890,0
|
|
20240809,181900,150763040,6890,6890,6890,6890,0
|
|
20240809,181800,150763040,6890,6890,6890,6890,0
|
|
20240809,181700,150763040,6890,6890,6890,6890,0
|
|
20240809,181600,150763040,6890,6890,6890,6890,512
|
|
20240809,181500,150763040,6890,6890,6890,6890,0
|
|
20240809,181400,150763040,6890,6890,6890,6890,0
|
|
20240809,181300,150763040,6890,6890,6890,6890,0
|
|
20240809,181200,150763040,6890,6890,6890,6890,0
|
|
20240809,181100,150763040,6890,6890,6890,6890,0
|
|
20240809,181000,150763040,6890,6890,6890,6890,0
|
|
20240809,180900,150763040,6890,6890,6890,6890,0
|
|
20240809,180800,150763040,6890,6890,6890,6890,0
|
|
20240809,180700,150763040,6890,6890,6890,6890,0
|
|
20240809,180600,150763040,6890,6890,6890,6890,0
|
|
20240809,180500,150763040,6890,6890,6890,6890,0
|
|
20240809,180400,150763040,6890,6890,6890,6890,0
|
|
20240809,180300,150763040,6890,6890,6890,6890,0
|
|
20240809,180200,150763040,6890,6890,6890,6890,0
|
|
20240809,180100,150763040,6890,6890,6890,6890,0
|
|
20240809,180000,150763040,6890,6890,6890,6890,0
|
|
20240809,175900,150763040,6890,6890,6890,6890,0
|
|
20240809,175800,150763040,6890,6890,6890,6890,0
|
|
20240809,175700,150763040,6890,6890,6890,6890,0
|
|
20240809,175600,150763040,6890,6890,6890,6890,0
|
|
20240809,175500,150763040,6890,6890,6890,6890,0
|
|
20240809,175400,150763040,6890,6890,6890,6890,0
|
|
20240809,175300,150763040,6890,6890,6890,6890,0
|
|
20240809,175200,150763040,6890,6890,6890,6890,0
|
|
20240809,175100,150763040,6890,6890,6890,6890,0
|
|
20240809,175000,150763040,6890,6890,6890,6890,0
|
|
20240809,174900,150763040,6890,6890,6890,6890,0
|
|
20240809,174800,150763040,6890,6890,6890,6890,0
|
|
20240809,174700,150763040,6890,6890,6890,6890,0
|
|
20240809,174600,150763040,6890,6890,6890,6890,512
|
|
20240809,174500,150763040,6890,6890,6890,6890,0
|
|
20240809,174400,150763040,6890,6890,6890,6890,0
|
|
20240809,174300,150763040,6890,6890,6890,6890,0
|
|
20240809,174200,150763040,6890,6890,6890,6890,0
|
|
20240809,174100,150763040,6890,6890,6890,6890,0
|
|
20240809,174000,150763040,6890,6890,6890,6890,0
|
|
20240809,173900,150763040,6890,6890,6890,6890,0
|
|
20240809,173800,150763040,6890,6890,6890,6890,0
|
|
20240809,173700,150763040,6890,6890,6890,6890,0
|
|
20240809,173600,150763040,6890,6890,6890,6890,0
|
|
20240809,173500,150763040,6890,6890,6890,6890,0
|
|
20240809,173400,150763040,6890,6890,6890,6890,0
|
|
20240809,173300,150763040,6890,6890,6890,6890,0
|
|
20240809,173200,150763040,6890,6890,6890,6890,0
|
|
20240809,173100,150763040,6890,6890,6890,6890,0
|
|
20240809,173000,150763040,6890,6890,6890,6890,0
|
|
20240809,172900,150763040,6890,6890,6890,6890,0
|
|
20240809,172800,150763040,6890,6890,6890,6890,0
|
|
20240809,172700,150763040,6890,6890,6890,6890,0
|
|
20240809,172600,150763040,6890,6890,6890,6890,0
|
|
20240809,172500,150763040,6890,6890,6890,6890,0
|
|
20240809,172400,150763040,6890,6890,6890,6890,0
|
|
20240809,172300,150763040,6890,6890,6890,6890,0
|
|
20240809,172200,150763040,6890,6890,6890,6890,0
|
|
20240809,172100,150763040,6890,6890,6890,6890,0
|
|
20240809,172000,150763040,6890,6890,6890,6890,0
|
|
20240809,171900,150763040,6890,6890,6890,6890,0
|
|
20240809,171800,150763040,6890,6890,6890,6890,0
|
|
20240809,171700,150763040,6890,6890,6890,6890,0
|
|
20240809,171600,150763040,6890,6890,6890,6890,512
|
|
20240809,171500,150763040,6890,6890,6890,6890,0
|
|
20240809,171400,150763040,6890,6890,6890,6890,0
|
|
20240809,171300,150763040,6890,6890,6890,6890,0
|
|
20240809,171200,150763040,6890,6890,6890,6890,0
|
|
20240809,171100,150763040,6890,6890,6890,6890,0
|
|
20240809,171000,150763040,6890,6890,6890,6890,0
|
|
20240809,170900,150763040,6890,6890,6890,6890,0
|
|
20240809,170800,150763040,6890,6890,6890,6890,0
|
|
20240809,170700,150763040,6890,6890,6890,6890,0
|
|
20240809,170600,150763040,6890,6890,6890,6890,0
|
|
20240809,170500,150763040,6890,6890,6890,6890,0
|
|
20240809,170400,150763040,6890,6890,6890,6890,0
|
|
20240809,170300,150763040,6890,6890,6890,6890,0
|
|
20240809,170200,150763040,6890,6890,6890,6890,0
|
|
20240809,170100,150763040,6890,6890,6890,6890,0
|
|
20240809,170000,150763040,6890,6890,6890,6890,0
|
|
20240809,165900,150763040,6890,6890,6890,6890,0
|
|
20240809,165800,150763040,6890,6890,6890,6890,0
|
|
20240809,165700,150763040,6890,6890,6890,6890,0
|
|
20240809,165600,150763040,6890,6890,6890,6890,0
|
|
20240809,165500,150763040,6890,6890,6890,6890,0
|
|
20240809,165400,150763040,6890,6890,6890,6890,0
|
|
20240809,165300,150763040,6890,6890,6890,6890,0
|
|
20240809,165200,150763040,6890,6890,6890,6890,0
|
|
20240809,165100,150763040,6890,6890,6890,6890,0
|
|
20240809,165000,150763040,6890,6890,6890,6890,0
|
|
20240809,164900,150763040,6890,6890,6890,6890,0
|
|
20240809,164800,150763040,6890,6890,6890,6890,0
|
|
20240809,164700,150763040,6890,6890,6890,6890,0
|
|
20240809,164600,150763040,6890,6890,6890,6890,512
|
|
20240809,164500,150763040,6890,6890,6890,6890,0
|
|
20240809,164400,150763040,6890,6890,6890,6890,0
|
|
20240809,164300,150763040,6890,6890,6890,6890,0
|
|
20240809,164200,150763040,6890,6890,6890,6890,0
|
|
20240809,164100,150763040,6890,6890,6890,6890,0
|
|
20240809,164000,150763040,6890,6890,6890,6890,0
|
|
20240809,163900,150763040,6890,6890,6890,6890,0
|
|
20240809,163800,150763040,6890,6890,6890,6890,0
|
|
20240809,163700,150763040,6890,6890,6890,6890,0
|
|
20240809,163600,150763040,6890,6890,6890,6890,0
|
|
20240809,163500,150763040,6890,6890,6890,6890,0
|
|
20240809,163400,150763040,6890,6890,6890,6890,0
|
|
20240809,163300,150763040,6890,6890,6890,6890,0
|
|
20240809,163200,150763040,6890,6890,6890,6890,0
|
|
20240809,163100,150763040,6890,6890,6890,6890,0
|
|
20240809,163000,150763040,6890,6890,6890,6890,0
|
|
20240809,162900,150763040,6890,6890,6890,6890,0
|
|
20240809,162800,150763040,6890,6890,6890,6890,0
|
|
20240809,162700,150763040,6890,6890,6890,6890,0
|
|
20240809,162600,150763040,6890,6890,6890,6890,0
|
|
20240809,162500,150763040,6890,6890,6890,6890,0
|
|
20240809,162400,150763040,6890,6890,6890,6890,0
|
|
20240809,162300,150763040,6890,6890,6890,6890,0
|
|
20240809,162200,150763040,6890,6890,6890,6890,0
|
|
20240809,162100,150763040,6890,6890,6890,6890,0
|
|
20240809,162000,150763040,6890,6890,6890,6890,0
|
|
20240809,161900,150763040,6890,6890,6890,6890,0
|
|
20240809,161800,150763040,6890,6890,6890,6890,0
|
|
20240809,161700,150763040,6890,6890,6890,6890,0
|
|
20240809,161600,150763040,6890,6890,6890,6890,512
|
|
20240809,161500,150763040,6890,6890,6890,6890,0
|
|
20240809,161400,150763040,6890,6890,6890,6890,0
|
|
20240809,161300,150763040,6890,6890,6890,6890,0
|
|
20240809,161200,150763040,6890,6890,6890,6890,0
|
|
20240809,161100,150763040,6890,6890,6890,6890,0
|
|
20240809,161000,150763040,6890,6890,6890,6890,0
|
|
20240809,160900,150763040,6890,6890,6890,6890,0
|
|
20240809,160800,150763040,6890,6890,6890,6890,0
|
|
20240809,160700,150763040,6890,6890,6890,6890,0
|
|
20240809,160600,150763040,6890,6890,6890,6890,0
|
|
20240809,160500,150763040,6890,6890,6890,6890,0
|
|
20240809,160400,150763040,6890,6890,6890,6890,0
|
|
20240809,160300,150763040,6890,6890,6890,6890,0
|
|
20240809,160200,150763040,6890,6890,6890,6890,0
|
|
20240809,160100,150763040,6890,6890,6890,6890,0
|
|
20240809,160000,150763040,6890,6890,6890,6890,0
|
|
20240809,155900,150763040,6890,6890,6890,6890,0
|
|
20240809,155800,150763040,6890,6890,6890,6890,0
|
|
20240809,155700,150763040,6890,6890,6890,6890,0
|
|
20240809,155600,150763040,6890,6890,6890,6890,0
|
|
20240809,155500,150763040,6890,6890,6890,6890,0
|
|
20240809,155400,150763040,6890,6890,6890,6890,0
|
|
20240809,155300,150763040,6890,6890,6890,6890,0
|
|
20240809,155200,150763040,6890,6890,6890,6890,0
|
|
20240809,155100,150763040,6890,6890,6890,6890,0
|
|
20240809,155000,150763040,6890,6890,6890,6890,0
|
|
20240809,154900,150763040,6890,6890,6890,6890,0
|
|
20240809,154800,150763040,6890,6890,6890,6890,0
|
|
20240809,154700,150763040,6890,6890,6890,6890,0
|
|
20240809,154600,150763040,6890,6890,6890,6890,512
|
|
20240809,154500,150763040,6890,6890,6890,6890,0
|
|
20240809,154400,150763040,6890,6890,6890,6890,0
|
|
20240809,154300,150763040,6890,6890,6890,6890,0
|
|
20240809,154200,150763040,6890,6890,6890,6890,0
|
|
20240809,154100,150763040,6890,6890,6890,6890,0
|
|
20240809,154000,150763040,6890,6890,6890,6890,0
|
|
20240809,153900,150763040,6890,6890,6890,6890,0
|
|
20240809,153800,150763040,6890,6890,6890,6890,0
|
|
20240809,153700,150763040,6890,6890,6890,6890,0
|
|
20240809,153600,150763040,6890,6890,6890,6890,0
|
|
20240809,153500,150763040,6890,6890,6890,6890,0
|
|
20240809,153400,150763040,6890,6890,6890,6890,0
|
|
20240809,153300,150763040,6890,6890,6890,6890,0
|
|
20240809,153200,150763040,6890,6890,6890,6890,0
|
|
20240809,153100,150763040,6890,6890,6890,6890,0
|
|
20240809,153000,150763040,6890,6890,6890,6890,512
|
|
20240809,152900,147235360,6890,6890,6890,6890,0
|
|
20240809,152800,147235360,6890,6890,6890,6890,0
|
|
20240809,152700,147235360,6890,6890,6890,6890,0
|
|
20240809,152600,147235360,6890,6890,6890,6890,0
|
|
20240809,152500,147235360,6890,6890,6890,6890,0
|
|
20240809,152400,147235360,6890,6890,6890,6890,0
|
|
20240809,152300,147235360,6890,6890,6890,6890,0
|
|
20240809,152200,147235360,6890,6890,6890,6890,0
|
|
20240809,152100,147235360,6890,6890,6890,6890,0
|
|
20240809,152000,147235360,6890,6890,6890,6890,0
|
|
20240809,151900,147235360,6890,6890,6890,6890,501
|
|
20240809,151800,143783470,6900,6900,6900,6900,0
|
|
20240809,151700,143783470,6900,6900,6900,6900,0
|
|
20240809,151600,143783470,6900,6900,6900,6900,0
|
|
20240809,151500,143783470,6900,6900,6900,6900,0
|
|
20240809,151400,143783470,6900,6900,6900,6900,34
|
|
20240809,151300,143548870,6900,6900,6900,6900,0
|
|
20240809,151200,143548870,6900,6900,6900,6900,300
|
|
20240809,151100,141478870,6900,6900,6900,6900,69
|
|
20240809,151000,141002770,6890,6890,6890,6890,333
|
|
20240809,150900,138708400,6890,6890,6890,6890,500
|
|
20240809,150800,135263400,6900,6900,6900,6900,0
|
|
20240809,150700,135263400,6900,6900,6900,6900,0
|
|
20240809,150600,135263400,6900,6900,6900,6900,0
|
|
20240809,150500,135263400,6900,6900,6900,6900,0
|
|
20240809,150400,135263400,6900,6900,6900,6900,222
|
|
20240809,150300,133731600,6900,6900,6900,6900,0
|
|
20240809,150200,133731600,6900,6900,6900,6900,191
|
|
20240809,150100,132413700,6900,6900,6900,6900,601
|
|
20240809,150000,128266800,6900,6900,6900,6900,0
|
|
20240809,145900,128266800,6900,6900,6900,6900,1
|
|
20240809,145800,128259900,6890,6890,6890,6890,0
|
|
20240809,145700,128259900,6890,6890,6890,6890,0
|
|
20240809,145600,128259900,6890,6890,6890,6890,0
|
|
20240809,145500,128259900,6890,6890,6890,6890,0
|
|
20240809,145400,128259900,6890,6890,6890,6890,0
|
|
20240809,145300,128259900,6890,6890,6890,6890,0
|
|
20240809,145200,128259900,6890,6890,6890,6890,0
|
|
20240809,145100,128259900,6890,6890,6890,6890,0
|
|
20240809,145000,128259900,6890,6890,6890,6890,0
|
|
20240809,144900,128259900,6890,6890,6890,6890,37
|
|
20240809,144800,128004970,6890,6890,6890,6890,1
|
|
20240809,144700,127998080,6890,6890,6890,6890,51
|
|
20240809,144600,127646690,6890,6890,6890,6890,599
|
|
20240809,144500,123519580,6890,6880,6890,6880,352
|
|
20240809,144400,121097810,6880,6880,6880,6880,49
|
|
20240809,144300,120760690,6880,6880,6880,6880,0
|
|
20240809,144200,120760690,6880,6880,6880,6880,0
|
|
20240809,144100,120760690,6880,6880,6880,6880,1
|
|
20240809,144000,120753810,6870,6870,6870,6870,0
|
|
20240809,143900,120753810,6870,6870,6870,6870,2
|
|
20240809,143800,120740070,6880,6880,6880,6880,0
|
|
20240809,143700,120740070,6880,6880,6880,6880,0
|
|
20240809,143600,120740070,6880,6880,6880,6880,0
|
|
20240809,143500,120740070,6880,6880,6880,6880,0
|
|
20240809,143400,120740070,6880,6880,6880,6880,0
|
|
20240809,143300,120740070,6880,6880,6880,6880,13
|
|
20240809,143200,120650630,6880,6880,6880,6880,0
|
|
20240809,143100,120650630,6880,6880,6880,6880,0
|
|
20240809,143000,120650630,6880,6880,6880,6880,0
|
|
20240809,142900,120650630,6880,6880,6880,6880,2
|
|
20240809,142800,120636870,6880,6880,6880,6880,0
|
|
20240809,142700,120636870,6880,6880,6880,6880,42
|
|
20240809,142600,120347910,6870,6890,6890,6870,70
|
|
20240809,142500,119866610,6890,6890,6890,6890,5
|
|
20240809,142400,119832160,6890,6890,6890,6890,0
|
|
20240809,142300,119832160,6890,6890,6890,6890,0
|
|
20240809,142200,119832160,6890,6890,6890,6890,0
|
|
20240809,142100,119832160,6890,6890,6890,6890,100
|
|
20240809,142000,119143160,6890,6890,6890,6890,0
|
|
20240809,141900,119143160,6890,6890,6890,6890,0
|
|
20240809,141800,119143160,6890,6890,6890,6890,0
|
|
20240809,141700,119143160,6890,6890,6890,6890,0
|
|
20240809,141600,119143160,6890,6890,6890,6890,0
|
|
20240809,141500,119143160,6890,6890,6890,6890,0
|
|
20240809,141400,119143160,6890,6890,6890,6890,0
|
|
20240809,141300,119143160,6890,6890,6890,6890,0
|
|
20240809,141200,119143160,6890,6890,6890,6890,0
|
|
20240809,141100,119143160,6890,6890,6890,6890,0
|
|
20240809,141000,119143160,6890,6890,6890,6890,0
|
|
20240809,140900,119143160,6890,6890,6890,6890,0
|
|
20240809,140800,119143160,6890,6890,6890,6890,2
|
|
20240809,140700,119129380,6890,6890,6890,6890,0
|
|
20240809,140600,119129380,6890,6890,6890,6890,0
|
|
20240809,140500,119129380,6890,6890,6890,6890,1
|
|
20240809,140400,119122490,6890,6890,6890,6890,0
|
|
20240809,140300,119122490,6890,6890,6890,6890,0
|
|
20240809,140200,119122490,6890,6890,6890,6890,0
|
|
20240809,140100,119122490,6890,6880,6890,6880,33
|
|
20240809,140000,118895420,6870,6870,6870,6870,0
|
|
20240809,135900,118895420,6870,6870,6870,6870,0
|
|
20240809,135800,118895420,6870,6870,6870,6870,20
|
|
20240809,135700,118758020,6870,6870,6870,6870,0
|
|
20240809,135600,118758020,6870,6870,6870,6870,0
|
|
20240809,135500,118758020,6870,6870,6870,6870,0
|
|
20240809,135400,118758020,6870,6870,6870,6870,0
|
|
20240809,135300,118758020,6870,6870,6870,6870,0
|
|
20240809,135200,118758020,6870,6880,6880,6870,773
|
|
20240809,135100,113446810,6900,6900,6900,6900,0
|
|
20240809,135000,113446810,6900,6900,6900,6900,0
|
|
20240809,134900,113446810,6900,6900,6900,6900,0
|
|
20240809,134800,113446810,6900,6900,6900,6900,0
|
|
20240809,134700,113446810,6900,6890,6900,6890,70
|
|
20240809,134600,112964170,6900,6900,6900,6900,5
|
|
20240809,134500,112929670,6900,6900,6900,6900,0
|
|
20240809,134400,112929670,6900,6900,6900,6900,0
|
|
20240809,134300,112929670,6900,6900,6900,6900,34
|
|
20240809,134200,112695070,6930,6930,6930,6930,0
|
|
20240809,134100,112695070,6930,6930,6930,6930,0
|
|
20240809,134000,112695070,6930,6930,6930,6930,0
|
|
20240809,133900,112695070,6930,6930,6930,6930,0
|
|
20240809,133800,112695070,6930,6900,6930,6900,230
|
|
20240809,133700,111107920,6890,6890,6890,6890,166
|
|
20240809,133600,109964180,6900,6890,6900,6890,326
|
|
20240809,133500,107714980,6900,6900,6900,6900,20
|
|
20240809,133400,107576980,6900,6900,6900,6900,1
|
|
20240809,133300,107570080,6880,6880,6880,6880,0
|
|
20240809,133200,107570080,6880,6880,6880,6880,34
|
|
20240809,133100,107336160,6880,6880,6880,6880,367
|
|
20240809,133000,104811200,6860,6860,6860,6860,341
|
|
20240809,132900,102471940,6870,6880,6880,6870,686
|
|
20240809,132800,97757790,6880,6890,6890,6880,50
|
|
20240809,132700,97413300,6890,6900,6900,6890,100
|
|
20240809,132600,96723960,6900,6900,6900,6900,0
|
|
20240809,132500,96723960,6900,6900,6900,6900,0
|
|
20240809,132400,96723960,6900,6900,6900,6900,0
|
|
20240809,132300,96723960,6900,6910,6910,6900,2200
|
|
20240809,132200,81538670,6930,6930,6930,6930,0
|
|
20240809,132100,81538670,6930,6930,6930,6930,0
|
|
20240809,132000,81538670,6930,6930,6930,6930,0
|
|
20240809,131900,81538670,6930,6930,6930,6930,0
|
|
20240809,131800,81538670,6930,6930,6930,6930,0
|
|
20240809,131700,81538670,6930,6930,6930,6930,0
|
|
20240809,131600,81538670,6930,6930,6930,6930,0
|
|
20240809,131500,81538670,6930,6930,6930,6930,0
|
|
20240809,131400,81538670,6930,6930,6930,6930,0
|
|
20240809,131300,81538670,6930,6930,6930,6930,1
|
|
20240809,131200,81531740,6920,6920,6920,6920,0
|
|
20240809,131100,81531740,6920,6920,6920,6920,15
|
|
20240809,131000,81427940,6940,6940,6940,6940,0
|
|
20240809,130900,81427940,6940,6940,6940,6940,0
|
|
20240809,130800,81427940,6940,6940,6940,6940,0
|
|
20240809,130700,81427940,6940,6940,6940,6940,0
|
|
20240809,130600,81427940,6940,6940,6940,6940,0
|
|
20240809,130500,81427940,6940,6940,6940,6940,0
|
|
20240809,130400,81427940,6940,6940,6940,6940,0
|
|
20240809,130300,81427940,6940,6940,6940,6940,27
|
|
20240809,130200,81240560,6930,6930,6930,6930,0
|
|
20240809,130100,81240560,6930,6910,6930,6910,102
|
|
20240809,130000,80535710,6930,6930,6930,6930,0
|
|
20240809,125900,80535710,6930,6920,6930,6920,110
|
|
20240809,125800,79773520,6910,6910,6910,6910,0
|
|
20240809,125700,79773520,6910,6910,6910,6910,0
|
|
20240809,125600,79773520,6910,6910,6910,6910,16
|
|
20240809,125500,79662960,6950,6950,6950,6950,0
|
|
20240809,125400,79662960,6950,6950,6950,6950,0
|
|
20240809,125300,79662960,6950,6950,6950,6950,0
|
|
20240809,125200,79662960,6950,6950,6950,6950,0
|
|
20240809,125100,79662960,6950,6950,6950,6950,0
|
|
20240809,125000,79662960,6950,6950,6950,6950,0
|
|
20240809,124900,79662960,6950,6950,6950,6950,1
|
|
20240809,124800,79656010,6910,6910,6910,6910,1
|
|
20240809,124700,79649100,6950,6950,6950,6950,0
|
|
20240809,124600,79649100,6950,6950,6950,6950,0
|
|
20240809,124500,79649100,6950,6950,6950,6950,0
|
|
20240809,124400,79649100,6950,6950,6950,6950,0
|
|
20240809,124300,79649100,6950,6950,6950,6950,1
|
|
20240809,124200,79642150,6910,6910,6910,6910,162
|
|
20240809,124100,78522730,6920,6920,6920,6920,0
|
|
20240809,124000,78522730,6920,6930,6930,6920,20
|
|
20240809,123900,78384230,6910,6910,6910,6910,0
|
|
20240809,123800,78384230,6910,6910,6910,6910,0
|
|
20240809,123700,78384230,6910,6910,6910,6910,0
|
|
20240809,123600,78384230,6910,6940,6940,6910,900
|
|
20240809,123500,72164170,6940,6940,6940,6940,0
|
|
20240809,123400,72164170,6940,6940,6940,6940,0
|
|
20240809,123300,72164170,6940,6940,6940,6940,21
|
|
20240809,123200,72018430,6950,6950,6950,6950,0
|
|
20240809,123100,72018430,6950,6950,6950,6950,0
|
|
20240809,123000,72018430,6950,6950,6950,6950,0
|
|
20240809,122900,72018430,6950,6950,6950,6950,1
|
|
20240809,122800,72011480,6960,6960,6960,6960,1
|
|
20240809,122700,72004520,6940,6940,6940,6940,0
|
|
20240809,122600,72004520,6940,6940,6940,6940,280
|
|
20240809,122500,70061320,6930,6930,6930,6930,0
|
|
20240809,122400,70061320,6930,6930,6930,6930,0
|
|
20240809,122300,70061320,6930,6930,6930,6930,0
|
|
20240809,122200,70061320,6930,6930,6930,6930,0
|
|
20240809,122100,70061320,6930,6930,6930,6930,0
|
|
20240809,122000,70061320,6930,6930,6930,6930,0
|
|
20240809,121900,70061320,6930,6930,6930,6930,0
|
|
20240809,121800,70061320,6930,6930,6930,6930,0
|
|
20240809,121700,70061320,6930,6950,6950,6930,84
|
|
20240809,121600,69478920,6910,6950,6950,6910,2649
|
|
20240809,121500,51147020,6950,6950,6950,6950,0
|
|
20240809,121400,51147020,6950,6950,6950,6950,0
|
|
20240809,121300,51147020,6950,6950,6950,6950,0
|
|
20240809,121200,51147020,6950,6950,6950,6950,0
|
|
20240809,121100,51147020,6950,6950,6950,6950,0
|
|
20240809,121000,51147020,6950,6950,6950,6950,0
|
|
20240809,120900,51147020,6950,6950,6950,6950,0
|
|
20240809,120800,51147020,6950,6950,6950,6950,0
|
|
20240809,120700,51147020,6950,6950,6950,6950,1
|
|
20240809,120600,51140070,6960,6960,6960,6960,0
|
|
20240809,120500,51140070,6960,6960,6960,6960,0
|
|
20240809,120400,51140070,6960,6960,6960,6960,0
|
|
20240809,120300,51140070,6960,6960,6960,6960,0
|
|
20240809,120200,51140070,6960,6960,6960,6960,0
|
|
20240809,120100,51140070,6960,6960,6960,6960,0
|
|
20240809,120000,51140070,6960,6960,6960,6960,0
|
|
20240809,115900,51140070,6960,6960,6960,6960,1
|
|
20240809,115800,51133110,6960,6960,6960,6960,0
|
|
20240809,115700,51133110,6960,6960,6960,6960,0
|
|
20240809,115600,51133110,6960,6960,6960,6960,0
|
|
20240809,115500,51133110,6960,6960,6960,6960,0
|
|
20240809,115400,51133110,6960,6960,6960,6960,0
|
|
20240809,115300,51133110,6960,6960,6960,6960,0
|
|
20240809,115200,51133110,6960,6960,6960,6960,0
|
|
20240809,115100,51133110,6960,6960,6960,6960,0
|
|
20240809,115000,51133110,6960,6960,6960,6960,0
|
|
20240809,114900,51133110,6960,6960,6960,6960,0
|
|
20240809,114800,51133110,6960,6960,6960,6960,0
|
|
20240809,114700,51133110,6960,6960,6960,6960,0
|
|
20240809,114600,51133110,6960,6950,6960,6950,2
|
|
20240809,114500,51119200,6960,6940,6960,6940,4
|
|
20240809,114400,51091410,6960,6960,6960,6960,0
|
|
20240809,114300,51091410,6960,6960,6960,6960,1
|
|
20240809,114200,51084450,6960,6960,6960,6960,0
|
|
20240809,114100,51084450,6960,6960,6960,6960,0
|
|
20240809,114000,51084450,6960,6960,6960,6960,0
|
|
20240809,113900,51084450,6960,6960,6960,6960,0
|
|
20240809,113800,51084450,6960,6960,6960,6960,0
|
|
20240809,113700,51084450,6960,6960,6960,6960,58
|
|
20240809,113600,50680770,6960,6960,6960,6960,0
|
|
20240809,113500,50680770,6960,6960,6960,6960,0
|
|
20240809,113400,50680770,6960,6960,6960,6960,0
|
|
20240809,113300,50680770,6960,6960,6960,6960,0
|
|
20240809,113200,50680770,6960,6960,6960,6960,0
|
|
20240809,113100,50680770,6960,6960,6960,6960,0
|
|
20240809,113000,50680770,6960,6960,6960,6960,0
|
|
20240809,112900,50680770,6960,6960,6960,6960,0
|
|
20240809,112800,50680770,6960,6960,6960,6960,0
|
|
20240809,112700,50680770,6960,6960,6960,6960,0
|
|
20240809,112600,50680770,6960,6960,6960,6960,0
|
|
20240809,112500,50680770,6960,6960,6960,6960,0
|
|
20240809,112400,50680770,6960,6940,6960,6940,41
|
|
20240809,112300,50395590,6960,6960,6960,6960,1
|
|
20240809,112200,50388630,6940,6940,6940,6940,0
|
|
20240809,112100,50388630,6940,6940,6940,6940,0
|
|
20240809,112000,50388630,6940,6940,6940,6940,0
|
|
20240809,111900,50388630,6940,6940,6940,6940,0
|
|
20240809,111800,50388630,6940,6940,6940,6940,0
|
|
20240809,111700,50388630,6940,6940,6940,6940,0
|
|
20240809,111600,50388630,6940,6940,6940,6940,0
|
|
20240809,111500,50388630,6940,6940,6940,6940,0
|
|
20240809,111400,50388630,6940,6940,6940,6940,0
|
|
20240809,111300,50388630,6940,6940,6940,6940,0
|
|
20240809,111200,50388630,6940,6950,6950,6940,300
|
|
20240809,111100,48306600,6960,6960,6960,6960,3
|
|
20240809,111000,48285720,6970,6970,6970,6970,0
|
|
20240809,110900,48285720,6970,6960,6970,6960,4
|
|
20240809,110800,48257870,6950,6950,6950,6950,0
|
|
20240809,110700,48257870,6950,6950,6950,6950,0
|
|
20240809,110600,48257870,6950,6950,6950,6950,0
|
|
20240809,110500,48257870,6950,6950,6950,6950,1
|
|
20240809,110400,48250920,6970,6970,6970,6970,10
|
|
20240809,110300,48181220,6970,6960,6970,6960,2
|
|
20240809,110200,48167290,6950,6950,6950,6950,0
|
|
20240809,110100,48167290,6950,6950,6950,6950,20
|
|
20240809,110000,48028290,6940,6940,6940,6940,0
|
|
20240809,105900,48028290,6940,6940,6940,6940,0
|
|
20240809,105800,48028290,6940,6940,6940,6940,0
|
|
20240809,105700,48028290,6940,6940,6940,6940,0
|
|
20240809,105600,48028290,6940,6940,6940,6940,0
|
|
20240809,105500,48028290,6940,6970,6970,6940,400
|
|
20240809,105400,45249980,6970,6970,6970,6970,0
|
|
20240809,105300,45249980,6970,6970,6970,6970,0
|
|
20240809,105200,45249980,6970,6970,6970,6970,0
|
|
20240809,105100,45249980,6970,6970,6970,6970,39
|
|
20240809,105000,44978150,6970,6970,6970,6970,10
|
|
20240809,104900,44908450,6990,6990,6990,6990,0
|
|
20240809,104800,44908450,6990,6990,6990,6990,1
|
|
20240809,104700,44901460,6980,6980,6980,6980,0
|
|
20240809,104600,44901460,6980,6980,6980,6980,2
|
|
20240809,104500,44887500,6960,6960,6960,6960,0
|
|
20240809,104400,44887500,6960,6960,6960,6960,99
|
|
20240809,104300,44198460,6980,6980,6980,6980,0
|
|
20240809,104200,44198460,6980,6980,6980,6980,0
|
|
20240809,104100,44198460,6980,6980,6980,6980,0
|
|
20240809,104000,44198460,6980,6980,6980,6980,1
|
|
20240809,103900,44191480,6970,6970,6970,6970,1
|
|
20240809,103800,44184510,6990,6990,6990,6990,0
|
|
20240809,103700,44184510,6990,6990,6990,6990,0
|
|
20240809,103600,44184510,6990,6990,6990,6990,0
|
|
20240809,103500,44184510,6990,6990,6990,6990,20
|
|
20240809,103400,44044710,6990,6990,6990,6990,38
|
|
20240809,103300,43779090,6990,6990,6990,6990,124
|
|
20240809,103200,42912330,6990,6990,6990,6990,0
|
|
20240809,103100,42912330,6990,6990,6990,6990,0
|
|
20240809,103000,42912330,6990,6980,6990,6970,816
|
|
20240809,102900,37216240,6970,6970,6970,6970,0
|
|
20240809,102800,37216240,6970,6970,6970,6970,977
|
|
20240809,102700,30406550,6960,6960,6960,6960,0
|
|
20240809,102600,30406550,6960,6960,6970,6960,30
|
|
20240809,102500,30197650,6950,6950,6950,6950,0
|
|
20240809,102400,30197650,6950,6950,6950,6950,0
|
|
20240809,102300,30197650,6950,6950,6950,6950,0
|
|
20240809,102200,30197650,6950,6950,6950,6950,72
|
|
20240809,102100,29697250,6970,6970,6970,6970,100
|
|
20240809,102000,29000250,6970,6970,6970,6970,0
|
|
20240809,101900,29000250,6970,6970,6970,6970,0
|
|
20240809,101800,29000250,6970,6970,6970,6970,0
|
|
20240809,101700,29000250,6970,6970,6970,6970,0
|
|
20240809,101600,29000250,6970,6970,6970,6970,0
|
|
20240809,101500,29000250,6970,6970,6970,6970,0
|
|
20240809,101400,29000250,6970,6970,6970,6970,0
|
|
20240809,101300,29000250,6970,6970,6970,6970,0
|
|
20240809,101200,29000250,6970,6970,6970,6970,0
|
|
20240809,101100,29000250,6970,6970,6970,6970,50
|
|
20240809,101000,28651750,6970,6970,6970,6970,15
|
|
20240809,100900,28547200,6970,6970,6970,6970,0
|
|
20240809,100800,28547200,6970,6970,6970,6970,0
|
|
20240809,100700,28547200,6970,6970,6970,6970,34
|
|
20240809,100600,28310220,6970,6970,6970,6970,10
|
|
20240809,100500,28240520,6960,6970,6970,6960,85
|
|
20240809,100400,27648290,6970,6970,6970,6970,0
|
|
20240809,100300,27648290,6970,6970,6970,6970,0
|
|
20240809,100200,27648290,6970,6970,6970,6970,0
|
|
20240809,100100,27648290,6970,6960,6970,6960,11
|
|
20240809,100000,27571630,6960,6960,6960,6960,0
|
|
20240809,095900,27571630,6960,6960,6960,6960,2
|
|
20240809,095800,27557710,6960,6960,6960,6960,21
|
|
20240809,095700,27411550,6960,6960,6960,6960,7
|
|
20240809,095600,27362830,6970,6970,6970,6970,4
|
|
20240809,095500,27334950,6970,6970,6970,6970,0
|
|
20240809,095400,27334950,6970,6970,6970,6970,30
|
|
20240809,095300,27125850,6970,6970,6970,6970,0
|
|
20240809,095200,27125850,6970,6970,6970,6970,12
|
|
20240809,095100,27042210,6970,6970,6970,6970,0
|
|
20240809,095000,27042210,6970,6970,6970,6970,0
|
|
20240809,094900,27042210,6970,6970,6970,6970,10
|
|
20240809,094800,26972510,6950,6950,6950,6950,20
|
|
20240809,094700,26833510,6930,6930,6930,6930,0
|
|
20240809,094600,26833510,6930,6930,6930,6930,0
|
|
20240809,094500,26833510,6930,6930,6930,6930,0
|
|
20240809,094400,26833510,6930,6930,6930,6930,0
|
|
20240809,094300,26833510,6930,6930,6930,6930,80
|
|
20240809,094200,26279110,6930,6930,6930,6930,0
|
|
20240809,094100,26279110,6930,6950,6950,6930,470
|
|
20240809,094000,23021150,6970,6970,6970,6970,0
|
|
20240809,093900,23021150,6970,6950,6970,6950,3
|
|
20240809,093800,23000270,6940,6940,6940,6940,0
|
|
20240809,093700,23000270,6940,6940,6940,6940,1
|
|
20240809,093600,22993330,6930,6930,6930,6930,254
|
|
20240809,093500,21233110,6930,6930,6930,6930,747
|
|
20240809,093400,16056400,6930,6930,6930,6930,0
|
|
20240809,093300,16056400,6930,6960,6960,6930,355
|
|
20240809,093200,13593340,6970,6970,6970,6970,30
|
|
20240809,093100,13384240,6960,6960,6960,6960,16
|
|
20240809,093000,13272880,6970,6970,6970,6970,20
|
|
20240809,092900,13133480,6970,6970,6970,6970,0
|
|
20240809,092800,13133480,6970,6970,6970,6970,7
|
|
20240809,092700,13084690,6970,6970,6970,6970,2
|
|
20240809,092600,13070750,6970,6970,6970,6970,0
|
|
20240809,092500,13070750,6970,6970,6970,6970,199
|
|
20240809,092400,11683720,6970,6960,6970,6960,380
|
|
20240809,092300,9037820,6950,6960,6960,6950,25
|
|
20240809,092200,8863960,6960,6960,6960,6960,20
|
|
20240809,092100,8724760,6970,6960,6970,6960,31
|
|
20240809,092000,8508990,6960,6960,6960,6960,0
|
|
20240809,091900,8508990,6960,6960,6960,6960,11
|
|
20240809,091800,8432430,6950,6940,6950,6940,22
|
|
20240809,091700,8279550,6940,6940,6940,6940,12
|
|
20240809,091600,8196270,6950,6950,6950,6950,11
|
|
20240809,091500,8119820,6940,6940,6940,6940,8
|
|
20240809,091400,8064300,6940,6940,6940,6940,0
|
|
20240809,091300,8064300,6940,6940,6940,6940,10
|
|
20240809,091200,7994900,6940,6940,6940,6940,30
|
|
20240809,091100,7786700,6930,6930,6930,6930,1
|
|
20240809,091000,7779770,6920,6920,6920,6920,29
|
|
20240809,090900,7579090,6920,6920,6920,6920,0
|
|
20240809,090800,7579090,6920,6920,6920,6920,157
|
|
20240809,090700,6492650,6920,6920,6920,6920,0
|
|
20240809,090600,6492650,6920,6920,6920,6920,67
|
|
20240809,090500,6029010,6920,6970,6970,6920,124
|
|
20240809,090400,5169730,6970,6960,6970,6960,100
|
|
20240809,090300,4472750,6920,6980,6980,6920,51
|
|
20240809,090200,4116830,6980,6950,6990,6910,300
|
|
20240809,090100,2031460,6960,6890,6970,6890,150
|
|
20240809,090000,990720,6880,6880,6880,6880,144
|