618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191500,70266590,6770,6770,6770,6770,451
|
|
20240903,191400,70266590,6770,6770,6770,6770,0
|
|
20240903,191300,70266590,6770,6770,6770,6770,0
|
|
20240903,191200,70266590,6770,6770,6770,6770,0
|
|
20240903,191100,70266590,6770,6770,6770,6770,0
|
|
20240903,191000,70266590,6770,6770,6770,6770,0
|
|
20240903,190900,70266590,6770,6770,6770,6770,0
|
|
20240903,190800,70266590,6770,6770,6770,6770,0
|
|
20240903,190700,70266590,6770,6770,6770,6770,0
|
|
20240903,190600,70266590,6770,6770,6770,6770,0
|
|
20240903,190500,70266590,6770,6770,6770,6770,0
|
|
20240903,190400,70266590,6770,6770,6770,6770,0
|
|
20240903,190300,70266590,6770,6770,6770,6770,0
|
|
20240903,190200,70266590,6770,6770,6770,6770,0
|
|
20240903,190100,70266590,6770,6770,6770,6770,0
|
|
20240903,190000,70266590,6770,6770,6770,6770,0
|
|
20240903,185900,70266590,6770,6770,6770,6770,0
|
|
20240903,185800,70266590,6770,6770,6770,6770,0
|
|
20240903,185700,70266590,6770,6770,6770,6770,0
|
|
20240903,185600,70266590,6770,6770,6770,6770,0
|
|
20240903,185500,70266590,6770,6770,6770,6770,0
|
|
20240903,185400,70266590,6770,6770,6770,6770,0
|
|
20240903,185300,70266590,6770,6770,6770,6770,0
|
|
20240903,185200,70266590,6770,6770,6770,6770,0
|
|
20240903,185100,70266590,6770,6770,6770,6770,0
|
|
20240903,185000,70266590,6770,6770,6770,6770,0
|
|
20240903,184900,70266590,6770,6770,6770,6770,0
|
|
20240903,184800,70266590,6770,6770,6770,6770,0
|
|
20240903,184700,70266590,6770,6770,6770,6770,0
|
|
20240903,184600,70266590,6770,6770,6770,6770,0
|
|
20240903,184500,70266590,6770,6770,6770,6770,451
|
|
20240903,184400,70266590,6770,6770,6770,6770,0
|
|
20240903,184300,70266590,6770,6770,6770,6770,0
|
|
20240903,184200,70266590,6770,6770,6770,6770,0
|
|
20240903,184100,70266590,6770,6770,6770,6770,0
|
|
20240903,184000,70266590,6770,6770,6770,6770,0
|
|
20240903,183900,70266590,6770,6770,6770,6770,0
|
|
20240903,183800,70266590,6770,6770,6770,6770,0
|
|
20240903,183700,70266590,6770,6770,6770,6770,0
|
|
20240903,183600,70266590,6770,6770,6770,6770,0
|
|
20240903,183500,70266590,6770,6770,6770,6770,0
|
|
20240903,183400,70266590,6770,6770,6770,6770,0
|
|
20240903,183300,70266590,6770,6770,6770,6770,0
|
|
20240903,183200,70266590,6770,6770,6770,6770,0
|
|
20240903,183100,70266590,6770,6770,6770,6770,0
|
|
20240903,183000,70266590,6770,6770,6770,6770,0
|
|
20240903,182900,70266590,6770,6770,6770,6770,0
|
|
20240903,182800,70266590,6770,6770,6770,6770,0
|
|
20240903,182700,70266590,6770,6770,6770,6770,0
|
|
20240903,182600,70266590,6770,6770,6770,6770,0
|
|
20240903,182500,70266590,6770,6770,6770,6770,0
|
|
20240903,182400,70266590,6770,6770,6770,6770,0
|
|
20240903,182300,70266590,6770,6770,6770,6770,0
|
|
20240903,182200,70266590,6770,6770,6770,6770,0
|
|
20240903,182100,70266590,6770,6770,6770,6770,0
|
|
20240903,182000,70266590,6770,6770,6770,6770,0
|
|
20240903,181900,70266590,6770,6770,6770,6770,0
|
|
20240903,181800,70266590,6770,6770,6770,6770,0
|
|
20240903,181700,70266590,6770,6770,6770,6770,0
|
|
20240903,181600,70266590,6770,6770,6770,6770,0
|
|
20240903,181500,70266590,6770,6770,6770,6770,451
|
|
20240903,181400,70266590,6770,6770,6770,6770,0
|
|
20240903,181300,70266590,6770,6770,6770,6770,0
|
|
20240903,181200,70266590,6770,6770,6770,6770,0
|
|
20240903,181100,70266590,6770,6770,6770,6770,0
|
|
20240903,181000,70266590,6770,6770,6770,6770,0
|
|
20240903,180900,70266590,6770,6770,6770,6770,0
|
|
20240903,180800,70266590,6770,6770,6770,6770,0
|
|
20240903,180700,70266590,6770,6770,6770,6770,0
|
|
20240903,180600,70266590,6770,6770,6770,6770,0
|
|
20240903,180500,70266590,6770,6770,6770,6770,0
|
|
20240903,180400,70266590,6770,6770,6770,6770,0
|
|
20240903,180300,70266590,6770,6770,6770,6770,0
|
|
20240903,180200,70266590,6770,6770,6770,6770,0
|
|
20240903,180100,70266590,6770,6770,6770,6770,0
|
|
20240903,180000,70266590,6770,6770,6770,6770,0
|
|
20240903,175900,70266590,6770,6770,6770,6770,0
|
|
20240903,175800,70266590,6770,6770,6770,6770,0
|
|
20240903,175700,70266590,6770,6770,6770,6770,0
|
|
20240903,175600,70266590,6770,6770,6770,6770,0
|
|
20240903,175500,70266590,6770,6770,6770,6770,0
|
|
20240903,175400,70266590,6770,6770,6770,6770,0
|
|
20240903,175300,70266590,6770,6770,6770,6770,0
|
|
20240903,175200,70266590,6770,6770,6770,6770,0
|
|
20240903,175100,70266590,6770,6770,6770,6770,0
|
|
20240903,175000,70266590,6770,6770,6770,6770,0
|
|
20240903,174900,70266590,6770,6770,6770,6770,0
|
|
20240903,174800,70266590,6770,6770,6770,6770,0
|
|
20240903,174700,70266590,6770,6770,6770,6770,0
|
|
20240903,174600,70266590,6770,6770,6770,6770,0
|
|
20240903,174500,70266590,6770,6770,6770,6770,451
|
|
20240903,174400,70266590,6770,6770,6770,6770,0
|
|
20240903,174300,70266590,6770,6770,6770,6770,0
|
|
20240903,174200,70266590,6770,6770,6770,6770,0
|
|
20240903,174100,70266590,6770,6770,6770,6770,0
|
|
20240903,174000,70266590,6770,6770,6770,6770,0
|
|
20240903,173900,70266590,6770,6770,6770,6770,0
|
|
20240903,173800,70266590,6770,6770,6770,6770,0
|
|
20240903,173700,70266590,6770,6770,6770,6770,0
|
|
20240903,173600,70266590,6770,6770,6770,6770,0
|
|
20240903,173500,70266590,6770,6770,6770,6770,0
|
|
20240903,173400,70266590,6770,6770,6770,6770,0
|
|
20240903,173300,70266590,6770,6770,6770,6770,0
|
|
20240903,173200,70266590,6770,6770,6770,6770,0
|
|
20240903,173100,70266590,6770,6770,6770,6770,0
|
|
20240903,173000,70266590,6770,6770,6770,6770,0
|
|
20240903,172900,70266590,6770,6770,6770,6770,0
|
|
20240903,172800,70266590,6770,6770,6770,6770,0
|
|
20240903,172700,70266590,6770,6770,6770,6770,0
|
|
20240903,172600,70266590,6770,6770,6770,6770,0
|
|
20240903,172500,70266590,6770,6770,6770,6770,0
|
|
20240903,172400,70266590,6770,6770,6770,6770,0
|
|
20240903,172300,70266590,6770,6770,6770,6770,0
|
|
20240903,172200,70266590,6770,6770,6770,6770,0
|
|
20240903,172100,70266590,6770,6770,6770,6770,0
|
|
20240903,172000,70266590,6770,6770,6770,6770,0
|
|
20240903,171900,70266590,6770,6770,6770,6770,0
|
|
20240903,171800,70266590,6770,6770,6770,6770,0
|
|
20240903,171700,70266590,6770,6770,6770,6770,0
|
|
20240903,171600,70266590,6770,6770,6770,6770,0
|
|
20240903,171500,70266590,6770,6770,6770,6770,451
|
|
20240903,171400,70266590,6770,6770,6770,6770,0
|
|
20240903,171300,70266590,6770,6770,6770,6770,0
|
|
20240903,171200,70266590,6770,6770,6770,6770,0
|
|
20240903,171100,70266590,6770,6770,6770,6770,0
|
|
20240903,171000,70266590,6770,6770,6770,6770,0
|
|
20240903,170900,70266590,6770,6770,6770,6770,0
|
|
20240903,170800,70266590,6770,6770,6770,6770,0
|
|
20240903,170700,70266590,6770,6770,6770,6770,0
|
|
20240903,170600,70266590,6770,6770,6770,6770,0
|
|
20240903,170500,70266590,6770,6770,6770,6770,0
|
|
20240903,170400,70266590,6770,6770,6770,6770,0
|
|
20240903,170300,70266590,6770,6770,6770,6770,0
|
|
20240903,170200,70266590,6770,6770,6770,6770,0
|
|
20240903,170100,70266590,6770,6770,6770,6770,0
|
|
20240903,170000,70266590,6770,6770,6770,6770,0
|
|
20240903,165900,70266590,6770,6770,6770,6770,0
|
|
20240903,165800,70266590,6770,6770,6770,6770,0
|
|
20240903,165700,70266590,6770,6770,6770,6770,0
|
|
20240903,165600,70266590,6770,6770,6770,6770,0
|
|
20240903,165500,70266590,6770,6770,6770,6770,0
|
|
20240903,165400,70266590,6770,6770,6770,6770,0
|
|
20240903,165300,70266590,6770,6770,6770,6770,0
|
|
20240903,165200,70266590,6770,6770,6770,6770,0
|
|
20240903,165100,70266590,6770,6770,6770,6770,0
|
|
20240903,165000,70266590,6770,6770,6770,6770,0
|
|
20240903,164900,70266590,6770,6770,6770,6770,0
|
|
20240903,164800,70266590,6770,6770,6770,6770,0
|
|
20240903,164700,70266590,6770,6770,6770,6770,0
|
|
20240903,164600,70266590,6770,6770,6770,6770,0
|
|
20240903,164500,70266590,6770,6770,6770,6770,451
|
|
20240903,164400,70266590,6770,6770,6770,6770,0
|
|
20240903,164300,70266590,6770,6770,6770,6770,0
|
|
20240903,164200,70266590,6770,6770,6770,6770,0
|
|
20240903,164100,70266590,6770,6770,6770,6770,0
|
|
20240903,164000,70266590,6770,6770,6770,6770,0
|
|
20240903,163900,70266590,6770,6770,6770,6770,0
|
|
20240903,163800,70266590,6770,6770,6770,6770,0
|
|
20240903,163700,70266590,6770,6770,6770,6770,0
|
|
20240903,163600,70266590,6770,6770,6770,6770,0
|
|
20240903,163500,70266590,6770,6770,6770,6770,0
|
|
20240903,163400,70266590,6770,6770,6770,6770,0
|
|
20240903,163300,70266590,6770,6770,6770,6770,0
|
|
20240903,163200,70266590,6770,6770,6770,6770,0
|
|
20240903,163100,70266590,6770,6770,6770,6770,0
|
|
20240903,163000,70266590,6770,6770,6770,6770,0
|
|
20240903,162900,70266590,6770,6770,6770,6770,0
|
|
20240903,162800,70266590,6770,6770,6770,6770,0
|
|
20240903,162700,70266590,6770,6770,6770,6770,0
|
|
20240903,162600,70266590,6770,6770,6770,6770,0
|
|
20240903,162500,70266590,6770,6770,6770,6770,0
|
|
20240903,162400,70266590,6770,6770,6770,6770,0
|
|
20240903,162300,70266590,6770,6770,6770,6770,0
|
|
20240903,162200,70266590,6770,6770,6770,6770,0
|
|
20240903,162100,70266590,6770,6770,6770,6770,0
|
|
20240903,162000,70266590,6770,6770,6770,6770,0
|
|
20240903,161900,70266590,6770,6770,6770,6770,0
|
|
20240903,161800,70266590,6770,6770,6770,6770,0
|
|
20240903,161700,70266590,6770,6770,6770,6770,0
|
|
20240903,161600,70266590,6770,6770,6770,6770,0
|
|
20240903,161500,70266590,6770,6770,6770,6770,451
|
|
20240903,161400,70266590,6770,6770,6770,6770,0
|
|
20240903,161300,70266590,6770,6770,6770,6770,0
|
|
20240903,161200,70266590,6770,6770,6770,6770,0
|
|
20240903,161100,70266590,6770,6770,6770,6770,0
|
|
20240903,161000,70266590,6770,6770,6770,6770,0
|
|
20240903,160900,70266590,6770,6770,6770,6770,0
|
|
20240903,160800,70266590,6770,6770,6770,6770,0
|
|
20240903,160700,70266590,6770,6770,6770,6770,0
|
|
20240903,160600,70266590,6770,6770,6770,6770,0
|
|
20240903,160500,70266590,6770,6770,6770,6770,0
|
|
20240903,160400,70266590,6770,6770,6770,6770,0
|
|
20240903,160300,70266590,6770,6770,6770,6770,0
|
|
20240903,160200,70266590,6770,6770,6770,6770,0
|
|
20240903,160100,70266590,6770,6770,6770,6770,0
|
|
20240903,160000,70266590,6770,6770,6770,6770,0
|
|
20240903,155900,70266590,6770,6770,6770,6770,0
|
|
20240903,155800,70266590,6770,6770,6770,6770,0
|
|
20240903,155700,70266590,6770,6770,6770,6770,0
|
|
20240903,155600,70266590,6770,6770,6770,6770,0
|
|
20240903,155500,70266590,6770,6770,6770,6770,0
|
|
20240903,155400,70266590,6770,6770,6770,6770,0
|
|
20240903,155300,70266590,6770,6770,6770,6770,0
|
|
20240903,155200,70266590,6770,6770,6770,6770,0
|
|
20240903,155100,70266590,6770,6770,6770,6770,0
|
|
20240903,155000,70266590,6770,6770,6770,6770,0
|
|
20240903,154900,70266590,6770,6770,6770,6770,0
|
|
20240903,154800,70266590,6770,6770,6770,6770,0
|
|
20240903,154700,70266590,6770,6770,6770,6770,0
|
|
20240903,154600,70266590,6770,6770,6770,6770,0
|
|
20240903,154500,70266590,6770,6770,6770,6770,451
|
|
20240903,154400,70266590,6770,6770,6770,6770,0
|
|
20240903,154300,70266590,6770,6770,6770,6770,0
|
|
20240903,154200,70266590,6770,6770,6770,6770,0
|
|
20240903,154100,70266590,6770,6770,6770,6770,0
|
|
20240903,154000,70266590,6770,6770,6770,6770,0
|
|
20240903,153900,70266590,6770,6770,6770,6770,0
|
|
20240903,153800,70266590,6770,6770,6770,6770,0
|
|
20240903,153700,70266590,6770,6770,6770,6770,0
|
|
20240903,153600,70266590,6770,6770,6770,6770,0
|
|
20240903,153500,70266590,6770,6770,6770,6770,0
|
|
20240903,153400,70266590,6770,6770,6770,6770,0
|
|
20240903,153300,70266590,6770,6770,6770,6770,0
|
|
20240903,153200,70266590,6770,6770,6770,6770,0
|
|
20240903,153100,70266590,6770,6770,6770,6770,0
|
|
20240903,153000,70266590,6770,6770,6770,6770,451
|
|
20240903,152900,67213320,6760,6760,6760,6760,0
|
|
20240903,152800,67213320,6760,6760,6760,6760,0
|
|
20240903,152700,67213320,6760,6760,6760,6760,0
|
|
20240903,152600,67213320,6760,6760,6760,6760,0
|
|
20240903,152500,67213320,6760,6760,6760,6760,0
|
|
20240903,152400,67213320,6760,6760,6760,6760,0
|
|
20240903,152300,67213320,6760,6760,6760,6760,0
|
|
20240903,152200,67213320,6760,6760,6760,6760,0
|
|
20240903,152100,67213320,6760,6760,6760,6760,0
|
|
20240903,152000,67213320,6760,6760,6760,6760,0
|
|
20240903,151900,67213320,6760,6750,6760,6740,496
|
|
20240903,151800,63865780,6750,6750,6750,6750,31
|
|
20240903,151700,63656530,6750,6750,6750,6750,100
|
|
20240903,151600,62981530,6750,6750,6750,6750,22
|
|
20240903,151500,62833030,6750,6750,6750,6750,11
|
|
20240903,151400,62758780,6750,6750,6750,6750,0
|
|
20240903,151300,62758780,6750,6750,6750,6750,162
|
|
20240903,151200,61665280,6750,6750,6750,6750,11
|
|
20240903,151100,61591030,6740,6740,6740,6740,9
|
|
20240903,151000,61530370,6730,6730,6730,6730,0
|
|
20240903,150900,61530370,6730,6730,6730,6730,0
|
|
20240903,150800,61530370,6730,6730,6730,6730,0
|
|
20240903,150700,61530370,6730,6740,6740,6730,8
|
|
20240903,150600,61476520,6760,6760,6760,6760,0
|
|
20240903,150500,61476520,6760,6760,6760,6760,0
|
|
20240903,150400,61476520,6760,6760,6760,6760,0
|
|
20240903,150300,61476520,6760,6760,6760,6760,0
|
|
20240903,150200,61476520,6760,6760,6760,6760,0
|
|
20240903,150100,61476520,6760,6760,6760,6760,0
|
|
20240903,150000,61476520,6760,6760,6760,6760,0
|
|
20240903,145900,61476520,6760,6760,6760,6760,0
|
|
20240903,145800,61476520,6760,6760,6760,6760,0
|
|
20240903,145700,61476520,6760,6760,6760,6760,0
|
|
20240903,145600,61476520,6760,6760,6760,6760,0
|
|
20240903,145500,61476520,6760,6760,6760,6760,0
|
|
20240903,145400,61476520,6760,6760,6760,6760,0
|
|
20240903,145300,61476520,6760,6760,6760,6760,0
|
|
20240903,145200,61476520,6760,6760,6760,6760,0
|
|
20240903,145100,61476520,6760,6760,6760,6760,1
|
|
20240903,145000,61469760,6710,6710,6710,6710,0
|
|
20240903,144900,61469760,6710,6710,6710,6710,0
|
|
20240903,144800,61469760,6710,6730,6730,6710,1000
|
|
20240903,144700,54752420,6760,6760,6760,6760,0
|
|
20240903,144600,54752420,6760,6760,6760,6760,0
|
|
20240903,144500,54752420,6760,6760,6760,6760,2
|
|
20240903,144400,54738900,6720,6720,6720,6720,0
|
|
20240903,144300,54738900,6720,6720,6720,6720,0
|
|
20240903,144200,54738900,6720,6720,6720,6720,0
|
|
20240903,144100,54738900,6720,6720,6720,6720,0
|
|
20240903,144000,54738900,6720,6720,6720,6720,0
|
|
20240903,143900,54738900,6720,6720,6720,6720,0
|
|
20240903,143800,54738900,6720,6720,6720,6720,0
|
|
20240903,143700,54738900,6720,6730,6730,6720,1165
|
|
20240903,143600,46907260,6770,6770,6770,6770,0
|
|
20240903,143500,46907260,6770,6770,6770,6770,0
|
|
20240903,143400,46907260,6770,6770,6770,6770,0
|
|
20240903,143300,46907260,6770,6770,6770,6770,0
|
|
20240903,143200,46907260,6770,6770,6770,6770,1
|
|
20240903,143100,46900490,6730,6730,6730,6730,0
|
|
20240903,143000,46900490,6730,6730,6730,6730,0
|
|
20240903,142900,46900490,6730,6730,6730,6730,0
|
|
20240903,142800,46900490,6730,6730,6730,6730,1
|
|
20240903,142700,46893760,6740,6740,6740,6740,0
|
|
20240903,142600,46893760,6740,6740,6740,6740,0
|
|
20240903,142500,46893760,6740,6740,6740,6740,0
|
|
20240903,142400,46893760,6740,6740,6740,6740,0
|
|
20240903,142300,46893760,6740,6740,6740,6740,1
|
|
20240903,142200,46887020,6730,6730,6730,6730,0
|
|
20240903,142100,46887020,6730,6730,6730,6730,150
|
|
20240903,142000,45877520,6780,6780,6780,6780,0
|
|
20240903,141900,45877520,6780,6780,6780,6780,0
|
|
20240903,141800,45877520,6780,6780,6780,6780,0
|
|
20240903,141700,45877520,6780,6780,6780,6780,0
|
|
20240903,141600,45877520,6780,6780,6780,6780,0
|
|
20240903,141500,45877520,6780,6780,6780,6780,0
|
|
20240903,141400,45877520,6780,6780,6780,6780,0
|
|
20240903,141300,45877520,6780,6780,6780,6780,0
|
|
20240903,141200,45877520,6780,6780,6780,6780,0
|
|
20240903,141100,45877520,6780,6780,6780,6780,0
|
|
20240903,141000,45877520,6780,6780,6780,6780,0
|
|
20240903,140900,45877520,6780,6780,6780,6780,0
|
|
20240903,140800,45877520,6780,6780,6780,6780,0
|
|
20240903,140700,45877520,6780,6780,6780,6780,0
|
|
20240903,140600,45877520,6780,6780,6780,6780,0
|
|
20240903,140500,45877520,6780,6780,6780,6780,0
|
|
20240903,140400,45877520,6780,6780,6780,6780,1
|
|
20240903,140300,45870740,6730,6750,6750,6730,11
|
|
20240903,140200,45796650,6780,6780,6780,6780,0
|
|
20240903,140100,45796650,6780,6780,6780,6780,0
|
|
20240903,140000,45796650,6780,6780,6780,6780,0
|
|
20240903,135900,45796650,6780,6780,6780,6780,1
|
|
20240903,135800,45789870,6780,6780,6780,6780,0
|
|
20240903,135700,45789870,6780,6780,6780,6780,0
|
|
20240903,135600,45789870,6780,6780,6780,6780,0
|
|
20240903,135500,45789870,6780,6780,6780,6780,0
|
|
20240903,135400,45789870,6780,6780,6780,6780,0
|
|
20240903,135300,45789870,6780,6780,6780,6780,0
|
|
20240903,135200,45789870,6780,6730,6780,6730,2
|
|
20240903,135100,45776360,6780,6780,6780,6780,1
|
|
20240903,135000,45769580,6730,6730,6730,6730,0
|
|
20240903,134900,45769580,6730,6730,6730,6730,0
|
|
20240903,134800,45769580,6730,6730,6730,6730,0
|
|
20240903,134700,45769580,6730,6730,6730,6730,0
|
|
20240903,134600,45769580,6730,6750,6750,6730,1000
|
|
20240903,134500,39033610,6780,6780,6780,6780,0
|
|
20240903,134400,39033610,6780,6780,6780,6780,0
|
|
20240903,134300,39033610,6780,6780,6780,6780,0
|
|
20240903,134200,39033610,6780,6780,6780,6780,0
|
|
20240903,134100,39033610,6780,6780,6780,6780,0
|
|
20240903,134000,39033610,6780,6780,6780,6780,0
|
|
20240903,133900,39033610,6780,6780,6780,6780,0
|
|
20240903,133800,39033610,6780,6780,6780,6780,0
|
|
20240903,133700,39033610,6780,6780,6780,6780,0
|
|
20240903,133600,39033610,6780,6780,6780,6780,0
|
|
20240903,133500,39033610,6780,6780,6780,6780,5
|
|
20240903,133400,38999710,6750,6750,6750,6750,0
|
|
20240903,133300,38999710,6750,6750,6750,6750,0
|
|
20240903,133200,38999710,6750,6750,6750,6750,0
|
|
20240903,133100,38999710,6750,6750,6750,6750,0
|
|
20240903,133000,38999710,6750,6750,6750,6750,0
|
|
20240903,132900,38999710,6750,6750,6750,6750,28
|
|
20240903,132800,38810710,6750,6750,6750,6750,0
|
|
20240903,132700,38810710,6750,6750,6750,6750,0
|
|
20240903,132600,38810710,6750,6750,6750,6750,22
|
|
20240903,132500,38662210,6750,6750,6750,6750,0
|
|
20240903,132400,38662210,6750,6750,6750,6750,0
|
|
20240903,132300,38662210,6750,6750,6750,6750,150
|
|
20240903,132200,37649710,6750,6750,6750,6750,0
|
|
20240903,132100,37649710,6750,6750,6750,6750,500
|
|
20240903,132000,34274710,6750,6750,6750,6750,0
|
|
20240903,131900,34274710,6750,6750,6750,6750,0
|
|
20240903,131800,34274710,6750,6750,6750,6750,0
|
|
20240903,131700,34274710,6750,6750,6750,6750,0
|
|
20240903,131600,34274710,6750,6750,6750,6750,0
|
|
20240903,131500,34274710,6750,6750,6750,6750,0
|
|
20240903,131400,34274710,6750,6750,6750,6750,0
|
|
20240903,131300,34274710,6750,6750,6750,6750,0
|
|
20240903,131200,34274710,6750,6750,6750,6750,0
|
|
20240903,131100,34274710,6750,6750,6750,6750,0
|
|
20240903,131000,34274710,6750,6750,6750,6750,106
|
|
20240903,130900,33559210,6760,6760,6760,6760,2
|
|
20240903,130800,33545690,6770,6770,6770,6770,2
|
|
20240903,130700,33532150,6790,6790,6790,6790,0
|
|
20240903,130600,33532150,6790,6790,6790,6790,0
|
|
20240903,130500,33532150,6790,6790,6790,6790,0
|
|
20240903,130400,33532150,6790,6790,6790,6790,0
|
|
20240903,130300,33532150,6790,6790,6790,6790,0
|
|
20240903,130200,33532150,6790,6790,6790,6790,0
|
|
20240903,130100,33532150,6790,6790,6790,6790,0
|
|
20240903,130000,33532150,6790,6790,6790,6790,0
|
|
20240903,125900,33532150,6790,6790,6790,6790,0
|
|
20240903,125800,33532150,6790,6790,6790,6790,0
|
|
20240903,125700,33532150,6790,6790,6790,6790,0
|
|
20240903,125600,33532150,6790,6790,6790,6790,0
|
|
20240903,125500,33532150,6790,6790,6790,6790,0
|
|
20240903,125400,33532150,6790,6790,6790,6790,0
|
|
20240903,125300,33532150,6790,6790,6790,6790,0
|
|
20240903,125200,33532150,6790,6790,6790,6790,0
|
|
20240903,125100,33532150,6790,6790,6790,6790,0
|
|
20240903,125000,33532150,6790,6790,6790,6790,0
|
|
20240903,124900,33532150,6790,6790,6790,6790,0
|
|
20240903,124800,33532150,6790,6770,6790,6770,40
|
|
20240903,124700,33260590,6770,6760,6770,6750,57
|
|
20240903,124600,32875050,6760,6760,6760,6760,0
|
|
20240903,124500,32875050,6760,6760,6760,6760,50
|
|
20240903,124400,32537050,6770,6770,6770,6770,14
|
|
20240903,124300,32442270,6790,6790,6790,6790,0
|
|
20240903,124200,32442270,6790,6790,6790,6790,0
|
|
20240903,124100,32442270,6790,6790,6790,6790,0
|
|
20240903,124000,32442270,6790,6790,6790,6790,0
|
|
20240903,123900,32442270,6790,6790,6790,6790,0
|
|
20240903,123800,32442270,6790,6790,6790,6790,0
|
|
20240903,123700,32442270,6790,6790,6790,6790,0
|
|
20240903,123600,32442270,6790,6790,6790,6790,0
|
|
20240903,123500,32442270,6790,6790,6790,6790,0
|
|
20240903,123400,32442270,6790,6790,6790,6790,0
|
|
20240903,123300,32442270,6790,6790,6790,6790,0
|
|
20240903,123200,32442270,6790,6790,6790,6790,0
|
|
20240903,123100,32442270,6790,6790,6790,6790,0
|
|
20240903,123000,32442270,6790,6790,6790,6790,0
|
|
20240903,122900,32442270,6790,6790,6790,6790,0
|
|
20240903,122800,32442270,6790,6790,6790,6790,0
|
|
20240903,122700,32442270,6790,6790,6790,6790,0
|
|
20240903,122600,32442270,6790,6790,6790,6790,0
|
|
20240903,122500,32442270,6790,6790,6790,6790,0
|
|
20240903,122400,32442270,6790,6790,6790,6790,0
|
|
20240903,122300,32442270,6790,6790,6790,6790,0
|
|
20240903,122200,32442270,6790,6790,6790,6790,0
|
|
20240903,122100,32442270,6790,6790,6790,6790,0
|
|
20240903,122000,32442270,6790,6790,6790,6790,0
|
|
20240903,121900,32442270,6790,6790,6790,6790,0
|
|
20240903,121800,32442270,6790,6790,6790,6790,0
|
|
20240903,121700,32442270,6790,6790,6790,6790,0
|
|
20240903,121600,32442270,6790,6790,6790,6790,0
|
|
20240903,121500,32442270,6790,6790,6790,6790,0
|
|
20240903,121400,32442270,6790,6790,6790,6790,0
|
|
20240903,121300,32442270,6790,6790,6790,6790,0
|
|
20240903,121200,32442270,6790,6790,6790,6790,0
|
|
20240903,121100,32442270,6790,6790,6790,6790,0
|
|
20240903,121000,32442270,6790,6790,6790,6790,0
|
|
20240903,120900,32442270,6790,6790,6790,6790,0
|
|
20240903,120800,32442270,6790,6790,6790,6790,0
|
|
20240903,120700,32442270,6790,6790,6790,6790,0
|
|
20240903,120600,32442270,6790,6790,6790,6790,1
|
|
20240903,120500,32435480,6790,6790,6790,6790,0
|
|
20240903,120400,32435480,6790,6790,6790,6790,0
|
|
20240903,120300,32435480,6790,6790,6790,6790,0
|
|
20240903,120200,32435480,6790,6790,6790,6790,0
|
|
20240903,120100,32435480,6790,6790,6790,6790,0
|
|
20240903,120000,32435480,6790,6790,6790,6790,0
|
|
20240903,115900,32435480,6790,6790,6790,6790,0
|
|
20240903,115800,32435480,6790,6790,6790,6790,0
|
|
20240903,115700,32435480,6790,6790,6790,6790,27
|
|
20240903,115600,32252150,6790,6790,6790,6790,0
|
|
20240903,115500,32252150,6790,6790,6790,6790,0
|
|
20240903,115400,32252150,6790,6790,6790,6790,0
|
|
20240903,115300,32252150,6790,6790,6790,6790,0
|
|
20240903,115200,32252150,6790,6790,6790,6790,0
|
|
20240903,115100,32252150,6790,6790,6790,6790,0
|
|
20240903,115000,32252150,6790,6790,6790,6790,0
|
|
20240903,114900,32252150,6790,6790,6790,6790,2
|
|
20240903,114800,32238570,6750,6760,6760,6750,288
|
|
20240903,114700,30294490,6800,6800,6800,6800,0
|
|
20240903,114600,30294490,6800,6800,6800,6800,0
|
|
20240903,114500,30294490,6800,6800,6800,6800,0
|
|
20240903,114400,30294490,6800,6800,6800,6800,0
|
|
20240903,114300,30294490,6800,6800,6800,6800,0
|
|
20240903,114200,30294490,6800,6800,6800,6800,0
|
|
20240903,114100,30294490,6800,6760,6800,6760,401
|
|
20240903,114000,27583690,6800,6800,6800,6800,1
|
|
20240903,113900,27576890,6770,6800,6800,6770,348
|
|
20240903,113800,25215730,6800,6800,6800,6800,0
|
|
20240903,113700,25215730,6800,6800,6800,6800,11
|
|
20240903,113600,25140930,6800,6800,6800,6800,20
|
|
20240903,113500,25004930,6800,6800,6800,6770,247
|
|
20240903,113400,23331540,6800,6790,6800,6790,3
|
|
20240903,113300,23311150,6800,6800,6800,6800,0
|
|
20240903,113200,23311150,6800,6800,6800,6800,1
|
|
20240903,113100,23304350,6800,6800,6800,6800,0
|
|
20240903,113000,23304350,6800,6800,6800,6800,0
|
|
20240903,112900,23304350,6800,6800,6800,6800,0
|
|
20240903,112800,23304350,6800,6800,6800,6800,0
|
|
20240903,112700,23304350,6800,6800,6800,6800,1
|
|
20240903,112600,23297550,6800,6790,6800,6780,243
|
|
20240903,112500,21647510,6790,6780,6790,6780,458
|
|
20240903,112400,18542050,6780,6780,6780,6780,0
|
|
20240903,112300,18542050,6780,6780,6780,6780,0
|
|
20240903,112200,18542050,6780,6770,6780,6770,220
|
|
20240903,112100,17052460,6780,6780,6780,6780,0
|
|
20240903,112000,17052460,6780,6750,6780,6750,216
|
|
20240903,111900,15594130,6770,6770,6770,6770,0
|
|
20240903,111800,15594130,6770,6770,6770,6770,300
|
|
20240903,111700,13563130,6760,6770,6770,6760,22
|
|
20240903,111600,13414300,6740,6740,6740,6740,0
|
|
20240903,111500,13414300,6740,6740,6740,6740,0
|
|
20240903,111400,13414300,6740,6750,6750,6740,199
|
|
20240903,111300,12072930,6770,6770,6770,6770,0
|
|
20240903,111200,12072930,6770,6770,6770,6770,0
|
|
20240903,111100,12072930,6770,6770,6770,6770,0
|
|
20240903,111000,12072930,6770,6770,6770,6770,21
|
|
20240903,110900,11930760,6770,6770,6770,6770,0
|
|
20240903,110800,11930760,6770,6770,6770,6770,1
|
|
20240903,110700,11923990,6770,6770,6770,6770,0
|
|
20240903,110600,11923990,6770,6760,6770,6760,2
|
|
20240903,110500,11910460,6750,6750,6750,6750,0
|
|
20240903,110400,11910460,6750,6750,6750,6750,0
|
|
20240903,110300,11910460,6750,6750,6750,6750,254
|
|
20240903,110200,10195960,6740,6740,6740,6740,0
|
|
20240903,110100,10195960,6740,6740,6740,6740,0
|
|
20240903,110000,10195960,6740,6740,6740,6740,0
|
|
20240903,105900,10195960,6740,6740,6740,6740,0
|
|
20240903,105800,10195960,6740,6740,6740,6740,0
|
|
20240903,105700,10195960,6740,6740,6740,6740,2
|
|
20240903,105600,10182480,6750,6750,6750,6750,0
|
|
20240903,105500,10182480,6750,6750,6750,6750,0
|
|
20240903,105400,10182480,6750,6750,6750,6750,0
|
|
20240903,105300,10182480,6750,6750,6750,6750,0
|
|
20240903,105200,10182480,6750,6750,6750,6750,0
|
|
20240903,105100,10182480,6750,6750,6750,6750,1
|
|
20240903,105000,10175730,6740,6740,6740,6740,0
|
|
20240903,104900,10175730,6740,6740,6740,6740,0
|
|
20240903,104800,10175730,6740,6740,6740,6740,0
|
|
20240903,104700,10175730,6740,6740,6740,6740,0
|
|
20240903,104600,10175730,6740,6740,6740,6740,0
|
|
20240903,104500,10175730,6740,6740,6740,6740,0
|
|
20240903,104400,10175730,6740,6740,6740,6740,0
|
|
20240903,104300,10175730,6740,6740,6740,6740,1
|
|
20240903,104200,10168990,6750,6750,6750,6750,0
|
|
20240903,104100,10168990,6750,6750,6750,6750,1
|
|
20240903,104000,10162240,6730,6730,6730,6730,0
|
|
20240903,103900,10162240,6730,6730,6730,6730,0
|
|
20240903,103800,10162240,6730,6730,6730,6730,0
|
|
20240903,103700,10162240,6730,6730,6730,6730,0
|
|
20240903,103600,10162240,6730,6730,6730,6730,0
|
|
20240903,103500,10162240,6730,6730,6730,6730,0
|
|
20240903,103400,10162240,6730,6730,6730,6730,0
|
|
20240903,103300,10162240,6730,6730,6730,6730,0
|
|
20240903,103200,10162240,6730,6730,6730,6730,0
|
|
20240903,103100,10162240,6730,6730,6730,6730,0
|
|
20240903,103000,10162240,6730,6730,6730,6730,0
|
|
20240903,102900,10162240,6730,6730,6730,6730,0
|
|
20240903,102800,10162240,6730,6730,6730,6730,0
|
|
20240903,102700,10162240,6730,6730,6730,6730,0
|
|
20240903,102600,10162240,6730,6730,6730,6730,0
|
|
20240903,102500,10162240,6730,6730,6730,6730,0
|
|
20240903,102400,10162240,6730,6730,6730,6730,0
|
|
20240903,102300,10162240,6730,6730,6730,6730,0
|
|
20240903,102200,10162240,6730,6730,6730,6730,7
|
|
20240903,102100,10115130,6710,6710,6710,6710,0
|
|
20240903,102000,10115130,6710,6710,6710,6710,0
|
|
20240903,101900,10115130,6710,6710,6710,6710,0
|
|
20240903,101800,10115130,6710,6710,6710,6710,0
|
|
20240903,101700,10115130,6710,6710,6710,6710,0
|
|
20240903,101600,10115130,6710,6710,6710,6710,130
|
|
20240903,101500,9242830,6720,6720,6720,6720,124
|
|
20240903,101400,8409550,6720,6730,6730,6720,122
|
|
20240903,101300,7588540,6710,6710,6710,6710,0
|
|
20240903,101200,7588540,6710,6710,6710,6710,0
|
|
20240903,101100,7588540,6710,6710,6710,6710,95
|
|
20240903,101000,6951090,6710,6710,6710,6710,0
|
|
20240903,100900,6951090,6710,6730,6730,6710,208
|
|
20240903,100800,5553170,6740,6740,6740,6740,0
|
|
20240903,100700,5553170,6740,6740,6740,6740,0
|
|
20240903,100600,5553170,6740,6740,6740,6740,0
|
|
20240903,100500,5553170,6740,6740,6740,6740,0
|
|
20240903,100400,5553170,6740,6740,6740,6740,1
|
|
20240903,100300,5546430,6740,6740,6740,6740,0
|
|
20240903,100200,5546430,6740,6740,6740,6740,0
|
|
20240903,100100,5546430,6740,6740,6740,6740,0
|
|
20240903,100000,5546430,6740,6740,6740,6740,0
|
|
20240903,095900,5546430,6740,6740,6740,6740,0
|
|
20240903,095800,5546430,6740,6740,6740,6740,0
|
|
20240903,095700,5546430,6740,6740,6740,6740,0
|
|
20240903,095600,5546430,6740,6740,6740,6740,0
|
|
20240903,095500,5546430,6740,6740,6740,6740,0
|
|
20240903,095400,5546430,6740,6740,6740,6740,0
|
|
20240903,095300,5546430,6740,6740,6740,6740,0
|
|
20240903,095200,5546430,6740,6740,6740,6740,13
|
|
20240903,095100,5458810,6740,6740,6740,6740,0
|
|
20240903,095000,5458810,6740,6740,6740,6740,1
|
|
20240903,094900,5452070,6710,6710,6710,6710,0
|
|
20240903,094800,5452070,6710,6710,6710,6710,0
|
|
20240903,094700,5452070,6710,6710,6710,6710,200
|
|
20240903,094600,4110070,6770,6770,6770,6770,0
|
|
20240903,094500,4110070,6770,6770,6770,6770,0
|
|
20240903,094400,4110070,6770,6740,6770,6740,2
|
|
20240903,094300,4096560,6740,6740,6740,6740,20
|
|
20240903,094200,3961760,6740,6740,6740,6740,128
|
|
20240903,094100,3099040,6770,6770,6770,6770,0
|
|
20240903,094000,3099040,6770,6770,6770,6770,4
|
|
20240903,093900,3071960,6770,6770,6770,6770,13
|
|
20240903,093800,2983950,6760,6760,6760,6760,0
|
|
20240903,093700,2983950,6760,6750,6760,6750,10
|
|
20240903,093600,2916360,6750,6750,6750,6750,0
|
|
20240903,093500,2916360,6750,6750,6750,6750,0
|
|
20240903,093400,2916360,6750,6750,6750,6750,0
|
|
20240903,093300,2916360,6750,6750,6750,6750,8
|
|
20240903,093200,2862360,6750,6750,6750,6750,200
|
|
20240903,093100,1512360,6740,6740,6740,6740,3
|
|
20240903,093000,1492140,6750,6750,6750,6750,0
|
|
20240903,092900,1492140,6750,6750,6750,6750,1
|
|
20240903,092800,1485390,6750,6750,6750,6750,0
|
|
20240903,092700,1485390,6750,6740,6750,6740,34
|
|
20240903,092600,1256180,6750,6750,6750,6750,0
|
|
20240903,092500,1256180,6750,6750,6750,6750,0
|
|
20240903,092400,1256180,6750,6750,6750,6750,0
|
|
20240903,092300,1256180,6750,6750,6750,6750,0
|
|
20240903,092200,1256180,6750,6750,6750,6750,1
|
|
20240903,092100,1249430,6750,6750,6750,6750,0
|
|
20240903,092000,1249430,6750,6750,6750,6750,0
|
|
20240903,091900,1249430,6750,6750,6750,6750,0
|
|
20240903,091800,1249430,6750,6750,6750,6750,0
|
|
20240903,091700,1249430,6750,6750,6750,6750,0
|
|
20240903,091600,1249430,6750,6750,6750,6750,0
|
|
20240903,091500,1249430,6750,6750,6750,6750,84
|
|
20240903,091400,682430,6750,6750,6750,6750,34
|
|
20240903,091300,452930,6760,6760,6760,6760,0
|
|
20240903,091200,452930,6760,6760,6760,6760,0
|
|
20240903,091100,452930,6760,6760,6760,6760,6
|
|
20240903,091000,412370,6770,6770,6770,6770,0
|
|
20240903,090900,412370,6770,6770,6770,6770,0
|
|
20240903,090800,412370,6770,6770,6770,6770,0
|
|
20240903,090700,412370,6770,6770,6770,6770,0
|
|
20240903,090600,412370,6770,6770,6770,6770,0
|
|
20240903,090500,412370,6770,6770,6770,6770,0
|
|
20240903,090400,412370,6770,6770,6770,6770,0
|
|
20240903,090300,412370,6770,6770,6770,6770,1
|
|
20240903,090200,405600,6760,6760,6760,6760,0
|
|
20240903,090100,405600,6760,6760,6760,6760,31
|
|
20240903,090000,196040,6760,6760,6760,6760,29
|