659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195600,253949850,6890,6890,6890,6890,255
|
|
20240905,195500,253949850,6890,6890,6890,6890,0
|
|
20240905,195400,253949850,6890,6890,6890,6890,0
|
|
20240905,195300,253949850,6890,6890,6890,6890,0
|
|
20240905,195200,253949850,6890,6890,6890,6890,0
|
|
20240905,195100,253949850,6890,6890,6890,6890,0
|
|
20240905,195000,253949850,6890,6890,6890,6890,0
|
|
20240905,194900,253949850,6890,6890,6890,6890,0
|
|
20240905,194800,253949850,6890,6890,6890,6890,0
|
|
20240905,194700,253949850,6890,6890,6890,6890,0
|
|
20240905,194600,253949850,6890,6890,6890,6890,0
|
|
20240905,194500,253949850,6890,6890,6890,6890,0
|
|
20240905,194400,253949850,6890,6890,6890,6890,0
|
|
20240905,194300,253949850,6890,6890,6890,6890,0
|
|
20240905,194200,253949850,6890,6890,6890,6890,0
|
|
20240905,194100,253949850,6890,6890,6890,6890,0
|
|
20240905,194000,253949850,6890,6890,6890,6890,0
|
|
20240905,193900,253949850,6890,6890,6890,6890,0
|
|
20240905,193800,253949850,6890,6890,6890,6890,0
|
|
20240905,193700,253949850,6890,6890,6890,6890,0
|
|
20240905,193600,253949850,6890,6890,6890,6890,0
|
|
20240905,193500,253949850,6890,6890,6890,6890,0
|
|
20240905,193400,253949850,6890,6890,6890,6890,0
|
|
20240905,193300,253949850,6890,6890,6890,6890,0
|
|
20240905,193200,253949850,6890,6890,6890,6890,0
|
|
20240905,193100,253949850,6890,6890,6890,6890,0
|
|
20240905,193000,253949850,6890,6890,6890,6890,0
|
|
20240905,192900,253949850,6890,6890,6890,6890,0
|
|
20240905,192800,253949850,6890,6890,6890,6890,0
|
|
20240905,192700,253949850,6890,6890,6890,6890,0
|
|
20240905,192600,253949850,6890,6890,6890,6890,255
|
|
20240905,192500,253949850,6890,6890,6890,6890,0
|
|
20240905,192400,253949850,6890,6890,6890,6890,0
|
|
20240905,192300,253949850,6890,6890,6890,6890,0
|
|
20240905,192200,253949850,6890,6890,6890,6890,0
|
|
20240905,192100,253949850,6890,6890,6890,6890,0
|
|
20240905,192000,253949850,6890,6890,6890,6890,0
|
|
20240905,191900,253949850,6890,6890,6890,6890,0
|
|
20240905,191800,253949850,6890,6890,6890,6890,0
|
|
20240905,191700,253949850,6890,6890,6890,6890,0
|
|
20240905,191600,253949850,6890,6890,6890,6890,0
|
|
20240905,191500,253949850,6890,6890,6890,6890,0
|
|
20240905,191400,253949850,6890,6890,6890,6890,0
|
|
20240905,191300,253949850,6890,6890,6890,6890,0
|
|
20240905,191200,253949850,6890,6890,6890,6890,0
|
|
20240905,191100,253949850,6890,6890,6890,6890,0
|
|
20240905,191000,253949850,6890,6890,6890,6890,0
|
|
20240905,190900,253949850,6890,6890,6890,6890,0
|
|
20240905,190800,253949850,6890,6890,6890,6890,0
|
|
20240905,190700,253949850,6890,6890,6890,6890,0
|
|
20240905,190600,253949850,6890,6890,6890,6890,0
|
|
20240905,190500,253949850,6890,6890,6890,6890,0
|
|
20240905,190400,253949850,6890,6890,6890,6890,0
|
|
20240905,190300,253949850,6890,6890,6890,6890,0
|
|
20240905,190200,253949850,6890,6890,6890,6890,0
|
|
20240905,190100,253949850,6890,6890,6890,6890,0
|
|
20240905,190000,253949850,6890,6890,6890,6890,0
|
|
20240905,185900,253949850,6890,6890,6890,6890,0
|
|
20240905,185800,253949850,6890,6890,6890,6890,0
|
|
20240905,185700,253949850,6890,6890,6890,6890,0
|
|
20240905,185600,253949850,6890,6890,6890,6890,255
|
|
20240905,185500,253949850,6890,6890,6890,6890,0
|
|
20240905,185400,253949850,6890,6890,6890,6890,0
|
|
20240905,185300,253949850,6890,6890,6890,6890,0
|
|
20240905,185200,253949850,6890,6890,6890,6890,0
|
|
20240905,185100,253949850,6890,6890,6890,6890,0
|
|
20240905,185000,253949850,6890,6890,6890,6890,0
|
|
20240905,184900,253949850,6890,6890,6890,6890,0
|
|
20240905,184800,253949850,6890,6890,6890,6890,0
|
|
20240905,184700,253949850,6890,6890,6890,6890,0
|
|
20240905,184600,253949850,6890,6890,6890,6890,0
|
|
20240905,184500,253949850,6890,6890,6890,6890,0
|
|
20240905,184400,253949850,6890,6890,6890,6890,0
|
|
20240905,184300,253949850,6890,6890,6890,6890,0
|
|
20240905,184200,253949850,6890,6890,6890,6890,0
|
|
20240905,184100,253949850,6890,6890,6890,6890,0
|
|
20240905,184000,253949850,6890,6890,6890,6890,0
|
|
20240905,183900,253949850,6890,6890,6890,6890,0
|
|
20240905,183800,253949850,6890,6890,6890,6890,0
|
|
20240905,183700,253949850,6890,6890,6890,6890,0
|
|
20240905,183600,253949850,6890,6890,6890,6890,0
|
|
20240905,183500,253949850,6890,6890,6890,6890,0
|
|
20240905,183400,253949850,6890,6890,6890,6890,0
|
|
20240905,183300,253949850,6890,6890,6890,6890,0
|
|
20240905,183200,253949850,6890,6890,6890,6890,0
|
|
20240905,183100,253949850,6890,6890,6890,6890,0
|
|
20240905,183000,253949850,6890,6890,6890,6890,0
|
|
20240905,182900,253949850,6890,6890,6890,6890,0
|
|
20240905,182800,253949850,6890,6890,6890,6890,0
|
|
20240905,182700,253949850,6890,6890,6890,6890,0
|
|
20240905,182600,253949850,6890,6890,6890,6890,255
|
|
20240905,182500,253949850,6890,6890,6890,6890,0
|
|
20240905,182400,253949850,6890,6890,6890,6890,0
|
|
20240905,182300,253949850,6890,6890,6890,6890,0
|
|
20240905,182200,253949850,6890,6890,6890,6890,0
|
|
20240905,182100,253949850,6890,6890,6890,6890,0
|
|
20240905,182000,253949850,6890,6890,6890,6890,0
|
|
20240905,181900,253949850,6890,6890,6890,6890,0
|
|
20240905,181800,253949850,6890,6890,6890,6890,0
|
|
20240905,181700,253949850,6890,6890,6890,6890,0
|
|
20240905,181600,253949850,6890,6890,6890,6890,0
|
|
20240905,181500,253949850,6890,6890,6890,6890,0
|
|
20240905,181400,253949850,6890,6890,6890,6890,0
|
|
20240905,181300,253949850,6890,6890,6890,6890,0
|
|
20240905,181200,253949850,6890,6890,6890,6890,0
|
|
20240905,181100,253949850,6890,6890,6890,6890,0
|
|
20240905,181000,253949850,6890,6890,6890,6890,0
|
|
20240905,180900,253949850,6890,6890,6890,6890,0
|
|
20240905,180800,253949850,6890,6890,6890,6890,0
|
|
20240905,180700,253949850,6890,6890,6890,6890,0
|
|
20240905,180600,253949850,6890,6890,6890,6890,0
|
|
20240905,180500,253949850,6890,6890,6890,6890,0
|
|
20240905,180400,253949850,6890,6890,6890,6890,0
|
|
20240905,180300,253949850,6890,6890,6890,6890,0
|
|
20240905,180200,253949850,6890,6890,6890,6890,0
|
|
20240905,180100,253949850,6890,6890,6890,6890,0
|
|
20240905,180000,253949850,6890,6890,6890,6890,0
|
|
20240905,175900,253949850,6890,6890,6890,6890,0
|
|
20240905,175800,253949850,6890,6890,6890,6890,0
|
|
20240905,175700,253949850,6890,6890,6890,6890,0
|
|
20240905,175600,253949850,6890,6890,6890,6890,255
|
|
20240905,175500,253949850,6890,6890,6890,6890,0
|
|
20240905,175400,253949850,6890,6890,6890,6890,0
|
|
20240905,175300,253949850,6890,6890,6890,6890,0
|
|
20240905,175200,253949850,6890,6890,6890,6890,0
|
|
20240905,175100,253949850,6890,6890,6890,6890,0
|
|
20240905,175000,253949850,6890,6890,6890,6890,0
|
|
20240905,174900,253949850,6890,6890,6890,6890,0
|
|
20240905,174800,253949850,6890,6890,6890,6890,0
|
|
20240905,174700,253949850,6890,6890,6890,6890,0
|
|
20240905,174600,253949850,6890,6890,6890,6890,0
|
|
20240905,174500,253949850,6890,6890,6890,6890,0
|
|
20240905,174400,253949850,6890,6890,6890,6890,0
|
|
20240905,174300,253949850,6890,6890,6890,6890,0
|
|
20240905,174200,253949850,6890,6890,6890,6890,0
|
|
20240905,174100,253949850,6890,6890,6890,6890,0
|
|
20240905,174000,253949850,6890,6890,6890,6890,0
|
|
20240905,173900,253949850,6890,6890,6890,6890,0
|
|
20240905,173800,253949850,6890,6890,6890,6890,0
|
|
20240905,173700,253949850,6890,6890,6890,6890,0
|
|
20240905,173600,253949850,6890,6890,6890,6890,0
|
|
20240905,173500,253949850,6890,6890,6890,6890,0
|
|
20240905,173400,253949850,6890,6890,6890,6890,0
|
|
20240905,173300,253949850,6890,6890,6890,6890,0
|
|
20240905,173200,253949850,6890,6890,6890,6890,0
|
|
20240905,173100,253949850,6890,6890,6890,6890,0
|
|
20240905,173000,253949850,6890,6890,6890,6890,0
|
|
20240905,172900,253949850,6890,6890,6890,6890,0
|
|
20240905,172800,253949850,6890,6890,6890,6890,0
|
|
20240905,172700,253949850,6890,6890,6890,6890,0
|
|
20240905,172600,253949850,6890,6890,6890,6890,255
|
|
20240905,172500,253949850,6890,6890,6890,6890,0
|
|
20240905,172400,253949850,6890,6890,6890,6890,0
|
|
20240905,172300,253949850,6890,6890,6890,6890,0
|
|
20240905,172200,253949850,6890,6890,6890,6890,0
|
|
20240905,172100,253949850,6890,6890,6890,6890,0
|
|
20240905,172000,253949850,6890,6890,6890,6890,0
|
|
20240905,171900,253949850,6890,6890,6890,6890,0
|
|
20240905,171800,253949850,6890,6890,6890,6890,0
|
|
20240905,171700,253949850,6890,6890,6890,6890,0
|
|
20240905,171600,253949850,6890,6890,6890,6890,0
|
|
20240905,171500,253949850,6890,6890,6890,6890,0
|
|
20240905,171400,253949850,6890,6890,6890,6890,0
|
|
20240905,171300,253949850,6890,6890,6890,6890,0
|
|
20240905,171200,253949850,6890,6890,6890,6890,0
|
|
20240905,171100,253949850,6890,6890,6890,6890,0
|
|
20240905,171000,253949850,6890,6890,6890,6890,0
|
|
20240905,170900,253949850,6890,6890,6890,6890,0
|
|
20240905,170800,253949850,6890,6890,6890,6890,0
|
|
20240905,170700,253949850,6890,6890,6890,6890,0
|
|
20240905,170600,253949850,6890,6890,6890,6890,0
|
|
20240905,170500,253949850,6890,6890,6890,6890,0
|
|
20240905,170400,253949850,6890,6890,6890,6890,0
|
|
20240905,170300,253949850,6890,6890,6890,6890,0
|
|
20240905,170200,253949850,6890,6890,6890,6890,0
|
|
20240905,170100,253949850,6890,6890,6890,6890,0
|
|
20240905,170000,253949850,6890,6890,6890,6890,0
|
|
20240905,165900,253949850,6890,6890,6890,6890,0
|
|
20240905,165800,253949850,6890,6890,6890,6890,0
|
|
20240905,165700,253949850,6890,6890,6890,6890,0
|
|
20240905,165600,253949850,6890,6890,6890,6890,255
|
|
20240905,165500,253949850,6890,6890,6890,6890,0
|
|
20240905,165400,253949850,6890,6890,6890,6890,0
|
|
20240905,165300,253949850,6890,6890,6890,6890,0
|
|
20240905,165200,253949850,6890,6890,6890,6890,0
|
|
20240905,165100,253949850,6890,6890,6890,6890,0
|
|
20240905,165000,253949850,6890,6890,6890,6890,0
|
|
20240905,164900,253949850,6890,6890,6890,6890,0
|
|
20240905,164800,253949850,6890,6890,6890,6890,0
|
|
20240905,164700,253949850,6890,6890,6890,6890,0
|
|
20240905,164600,253949850,6890,6890,6890,6890,0
|
|
20240905,164500,253949850,6890,6890,6890,6890,0
|
|
20240905,164400,253949850,6890,6890,6890,6890,0
|
|
20240905,164300,253949850,6890,6890,6890,6890,0
|
|
20240905,164200,253949850,6890,6890,6890,6890,0
|
|
20240905,164100,253949850,6890,6890,6890,6890,0
|
|
20240905,164000,253949850,6890,6890,6890,6890,0
|
|
20240905,163900,253949850,6890,6890,6890,6890,0
|
|
20240905,163800,253949850,6890,6890,6890,6890,0
|
|
20240905,163700,253949850,6890,6890,6890,6890,0
|
|
20240905,163600,253949850,6890,6890,6890,6890,0
|
|
20240905,163500,253949850,6890,6890,6890,6890,0
|
|
20240905,163400,253949850,6890,6890,6890,6890,0
|
|
20240905,163300,253949850,6890,6890,6890,6890,0
|
|
20240905,163200,253949850,6890,6890,6890,6890,0
|
|
20240905,163100,253949850,6890,6890,6890,6890,0
|
|
20240905,163000,253949850,6890,6890,6890,6890,0
|
|
20240905,162900,253949850,6890,6890,6890,6890,0
|
|
20240905,162800,253949850,6890,6890,6890,6890,0
|
|
20240905,162700,253949850,6890,6890,6890,6890,0
|
|
20240905,162600,253949850,6890,6890,6890,6890,255
|
|
20240905,162500,253949850,6890,6890,6890,6890,0
|
|
20240905,162400,253949850,6890,6890,6890,6890,0
|
|
20240905,162300,253949850,6890,6890,6890,6890,0
|
|
20240905,162200,253949850,6890,6890,6890,6890,0
|
|
20240905,162100,253949850,6890,6890,6890,6890,0
|
|
20240905,162000,253949850,6890,6890,6890,6890,0
|
|
20240905,161900,253949850,6890,6890,6890,6890,0
|
|
20240905,161800,253949850,6890,6890,6890,6890,0
|
|
20240905,161700,253949850,6890,6890,6890,6890,0
|
|
20240905,161600,253949850,6890,6890,6890,6890,0
|
|
20240905,161500,253949850,6890,6890,6890,6890,0
|
|
20240905,161400,253949850,6890,6890,6890,6890,0
|
|
20240905,161300,253949850,6890,6890,6890,6890,0
|
|
20240905,161200,253949850,6890,6890,6890,6890,0
|
|
20240905,161100,253949850,6890,6890,6890,6890,0
|
|
20240905,161000,253949850,6890,6890,6890,6890,0
|
|
20240905,160900,253949850,6890,6890,6890,6890,0
|
|
20240905,160800,253949850,6890,6890,6890,6890,0
|
|
20240905,160700,253949850,6890,6890,6890,6890,0
|
|
20240905,160600,253949850,6890,6890,6890,6890,0
|
|
20240905,160500,253949850,6890,6890,6890,6890,0
|
|
20240905,160400,253949850,6890,6890,6890,6890,0
|
|
20240905,160300,253949850,6890,6890,6890,6890,0
|
|
20240905,160200,253949850,6890,6890,6890,6890,0
|
|
20240905,160100,253949850,6890,6890,6890,6890,0
|
|
20240905,160000,253949850,6890,6890,6890,6890,0
|
|
20240905,155900,253949850,6890,6890,6890,6890,0
|
|
20240905,155800,253949850,6890,6890,6890,6890,0
|
|
20240905,155700,253949850,6890,6890,6890,6890,0
|
|
20240905,155600,253949850,6890,6890,6890,6890,255
|
|
20240905,155500,253949850,6890,6890,6890,6890,0
|
|
20240905,155400,253949850,6890,6890,6890,6890,0
|
|
20240905,155300,253949850,6890,6890,6890,6890,0
|
|
20240905,155200,253949850,6890,6890,6890,6890,0
|
|
20240905,155100,253949850,6890,6890,6890,6890,0
|
|
20240905,155000,253949850,6890,6890,6890,6890,0
|
|
20240905,154900,253949850,6890,6890,6890,6890,0
|
|
20240905,154800,253949850,6890,6890,6890,6890,0
|
|
20240905,154700,253949850,6890,6890,6890,6890,0
|
|
20240905,154600,253949850,6890,6890,6890,6890,0
|
|
20240905,154500,253949850,6890,6890,6890,6890,0
|
|
20240905,154400,253949850,6890,6890,6890,6890,0
|
|
20240905,154300,253949850,6890,6890,6890,6890,0
|
|
20240905,154200,253949850,6890,6890,6890,6890,0
|
|
20240905,154100,253949850,6890,6890,6890,6890,0
|
|
20240905,154000,253949850,6890,6890,6890,6890,0
|
|
20240905,153900,253949850,6890,6890,6890,6890,0
|
|
20240905,153800,253949850,6890,6890,6890,6890,0
|
|
20240905,153700,253949850,6890,6890,6890,6890,0
|
|
20240905,153600,253949850,6890,6890,6890,6890,0
|
|
20240905,153500,253949850,6890,6890,6890,6890,0
|
|
20240905,153400,253949850,6890,6890,6890,6890,0
|
|
20240905,153300,253949850,6890,6890,6890,6890,0
|
|
20240905,153200,253949850,6890,6890,6890,6890,0
|
|
20240905,153100,253949850,6890,6890,6890,6890,0
|
|
20240905,153000,253949850,6890,6890,6890,6890,255
|
|
20240905,152900,252192900,6880,6880,6880,6880,0
|
|
20240905,152800,252192900,6880,6880,6880,6880,0
|
|
20240905,152700,252192900,6880,6880,6880,6880,0
|
|
20240905,152600,252192900,6880,6880,6880,6880,0
|
|
20240905,152500,252192900,6880,6880,6880,6880,0
|
|
20240905,152400,252192900,6880,6880,6880,6880,0
|
|
20240905,152300,252192900,6880,6880,6880,6880,0
|
|
20240905,152200,252192900,6880,6880,6880,6880,0
|
|
20240905,152100,252192900,6880,6880,6880,6880,0
|
|
20240905,152000,252192900,6880,6880,6880,6880,0
|
|
20240905,151900,252192900,6880,6880,6880,6850,333
|
|
20240905,151800,249905250,6870,6830,6880,6830,1372
|
|
20240905,151700,240499840,6830,6820,6830,6820,501
|
|
20240905,151600,237079510,6820,6800,6830,6800,208
|
|
20240905,151500,235661580,6800,6800,6800,6800,0
|
|
20240905,151400,235661580,6800,6820,6820,6800,56
|
|
20240905,151300,235280220,6830,6830,6830,6830,0
|
|
20240905,151200,235280220,6830,6830,6830,6830,1
|
|
20240905,151100,235273390,6830,6830,6830,6830,50
|
|
20240905,151000,234931890,6840,6830,6840,6830,100
|
|
20240905,150900,234248390,6840,6830,6840,6830,187
|
|
20240905,150800,232970680,6830,6830,6830,6830,1
|
|
20240905,150700,232963850,6830,6830,6830,6830,0
|
|
20240905,150600,232963850,6830,6830,6830,6830,0
|
|
20240905,150500,232963850,6830,6840,6840,6830,101
|
|
20240905,150400,232273020,6840,6840,6840,6840,1
|
|
20240905,150300,232266180,6830,6830,6830,6830,0
|
|
20240905,150200,232266180,6830,6830,6830,6830,582
|
|
20240905,150100,228291120,6830,6830,6830,6830,0
|
|
20240905,150000,228291120,6830,6830,6830,6830,30
|
|
20240905,145900,228086220,6830,6830,6830,6830,0
|
|
20240905,145800,228086220,6830,6830,6830,6830,0
|
|
20240905,145700,228086220,6830,6820,6830,6820,79
|
|
20240905,145600,227547240,6800,6800,6800,6800,0
|
|
20240905,145500,227547240,6800,6800,6800,6800,0
|
|
20240905,145400,227547240,6800,6800,6800,6800,160
|
|
20240905,145300,226459240,6800,6760,6800,6750,339
|
|
20240905,145200,224163990,6800,6800,6800,6800,0
|
|
20240905,145100,224163990,6800,6770,6800,6760,108
|
|
20240905,145000,223433400,6770,6790,6790,6770,6
|
|
20240905,144900,223392720,6800,6800,6800,6800,10
|
|
20240905,144800,223324720,6820,6820,6820,6820,0
|
|
20240905,144700,223324720,6820,6820,6820,6820,20
|
|
20240905,144600,223188320,6830,6830,6830,6830,0
|
|
20240905,144500,223188320,6830,6830,6830,6830,0
|
|
20240905,144400,223188320,6830,6830,6830,6830,0
|
|
20240905,144300,223188320,6830,6830,6830,6830,0
|
|
20240905,144200,223188320,6830,6830,6830,6830,0
|
|
20240905,144100,223188320,6830,6810,6830,6810,114
|
|
20240905,144000,222409900,6830,6830,6830,6830,1
|
|
20240905,143900,222403070,6820,6820,6820,6820,11
|
|
20240905,143800,222328050,6840,6840,6840,6840,0
|
|
20240905,143700,222328050,6840,6840,6840,6840,0
|
|
20240905,143600,222328050,6840,6830,6840,6830,11
|
|
20240905,143500,222252910,6830,6820,6830,6820,69
|
|
20240905,143400,221781830,6820,6820,6820,6820,40
|
|
20240905,143300,221509030,6820,6820,6820,6820,0
|
|
20240905,143200,221509030,6820,6820,6820,6820,1
|
|
20240905,143100,221502210,6800,6770,6800,6770,1250
|
|
20240905,143000,213006920,6750,6750,6750,6750,0
|
|
20240905,142900,213006920,6750,6750,6750,6750,0
|
|
20240905,142800,213006920,6750,6750,6750,6750,0
|
|
20240905,142700,213006920,6750,6750,6750,6750,25
|
|
20240905,142600,212838170,6750,6750,6750,6750,0
|
|
20240905,142500,212838170,6750,6750,6750,6750,100
|
|
20240905,142400,212163170,6790,6790,6790,6790,0
|
|
20240905,142300,212163170,6790,6790,6790,6790,0
|
|
20240905,142200,212163170,6790,6790,6790,6790,0
|
|
20240905,142100,212163170,6790,6790,6790,6790,0
|
|
20240905,142000,212163170,6790,6790,6790,6790,0
|
|
20240905,141900,212163170,6790,6790,6790,6790,0
|
|
20240905,141800,212163170,6790,6790,6790,6790,0
|
|
20240905,141700,212163170,6790,6790,6790,6790,0
|
|
20240905,141600,212163170,6790,6790,6790,6790,0
|
|
20240905,141500,212163170,6790,6770,6790,6770,129
|
|
20240905,141400,211289700,6750,6750,6750,6750,57
|
|
20240905,141300,210904950,6760,6760,6760,6760,550
|
|
20240905,141200,207186950,6760,6760,6760,6760,200
|
|
20240905,141100,205834950,6760,6760,6760,6760,115
|
|
20240905,141000,205057550,6760,6770,6770,6760,63
|
|
20240905,140900,204631660,6760,6760,6760,6760,73
|
|
20240905,140800,204138180,6760,6760,6760,6760,0
|
|
20240905,140700,204138180,6760,6760,6760,6760,1
|
|
20240905,140600,204131420,6760,6760,6760,6760,0
|
|
20240905,140500,204131420,6760,6760,6760,6760,40
|
|
20240905,140400,203861020,6760,6760,6760,6760,68
|
|
20240905,140300,203401340,6770,6770,6770,6770,0
|
|
20240905,140200,203401340,6770,6770,6780,6770,4
|
|
20240905,140100,203374240,6760,6760,6760,6760,92
|
|
20240905,140000,202752320,6760,6760,6760,6760,260
|
|
20240905,135900,200994720,6750,6750,6750,6750,0
|
|
20240905,135800,200994720,6750,6750,6750,6750,0
|
|
20240905,135700,200994720,6750,6750,6750,6750,19
|
|
20240905,135600,200866470,6760,6760,6760,6760,0
|
|
20240905,135500,200866470,6760,6760,6760,6760,1
|
|
20240905,135400,200859710,6730,6730,6730,6730,0
|
|
20240905,135300,200859710,6730,6730,6730,6730,0
|
|
20240905,135200,200859710,6730,6730,6730,6730,515
|
|
20240905,135100,197393760,6730,6730,6730,6730,0
|
|
20240905,135000,197393760,6730,6730,6730,6730,2
|
|
20240905,134900,197380300,6730,6730,6730,6730,41
|
|
20240905,134800,197104370,6730,6730,6730,6730,159
|
|
20240905,134700,196034300,6700,6700,6700,6700,0
|
|
20240905,134600,196034300,6700,6700,6700,6700,181
|
|
20240905,134500,194821600,6700,6700,6700,6700,150
|
|
20240905,134400,193816600,6700,6680,6700,6680,2828
|
|
20240905,134300,174869100,6680,6680,6680,6680,77
|
|
20240905,134200,174354740,6700,6700,6700,6700,1
|
|
20240905,134100,174348040,6680,6680,6680,6680,20
|
|
20240905,134000,174214440,6700,6710,6710,6690,956
|
|
20240905,133900,167808810,6720,6720,6720,6720,21
|
|
20240905,133800,167667690,6750,6750,6750,6750,0
|
|
20240905,133700,167667690,6750,6750,6750,6750,47
|
|
20240905,133600,167350440,6750,6750,6750,6750,0
|
|
20240905,133500,167350440,6750,6750,6750,6750,0
|
|
20240905,133400,167350440,6750,6750,6750,6750,0
|
|
20240905,133300,167350440,6750,6740,6750,6740,5
|
|
20240905,133200,167316730,6760,6760,6760,6760,0
|
|
20240905,133100,167316730,6760,6760,6760,6760,0
|
|
20240905,133000,167316730,6760,6760,6760,6760,0
|
|
20240905,132900,167316730,6760,6760,6760,6760,0
|
|
20240905,132800,167316730,6760,6760,6760,6760,0
|
|
20240905,132700,167316730,6760,6760,6760,6760,0
|
|
20240905,132600,167316730,6760,6760,6760,6760,1
|
|
20240905,132500,167309970,6740,6740,6740,6740,123
|
|
20240905,132400,166480950,6720,6720,6720,6720,15
|
|
20240905,132300,166380150,6760,6760,6760,6760,0
|
|
20240905,132200,166380150,6760,6760,6760,6760,0
|
|
20240905,132100,166380150,6760,6760,6760,6760,0
|
|
20240905,132000,166380150,6760,6760,6760,6760,0
|
|
20240905,131900,166380150,6760,6760,6760,6760,0
|
|
20240905,131800,166380150,6760,6720,6760,6720,31
|
|
20240905,131700,166171790,6760,6760,6760,6760,2
|
|
20240905,131600,166158270,6740,6740,6740,6740,120
|
|
20240905,131500,165349470,6740,6740,6740,6740,0
|
|
20240905,131400,165349470,6740,6740,6740,6740,0
|
|
20240905,131300,165349470,6740,6740,6740,6740,1
|
|
20240905,131200,165342730,6720,6720,6720,6720,0
|
|
20240905,131100,165342730,6720,6730,6730,6720,40
|
|
20240905,131000,165073920,6750,6780,6780,6750,3
|
|
20240905,130900,165053630,6770,6770,6770,6770,0
|
|
20240905,130800,165053630,6770,6770,6770,6770,131
|
|
20240905,130700,164166760,6760,6750,6760,6750,399
|
|
20240905,130600,161472100,6750,6750,6750,6750,0
|
|
20240905,130500,161472100,6750,6750,6750,6750,0
|
|
20240905,130400,161472100,6750,6750,6750,6750,0
|
|
20240905,130300,161472100,6750,6750,6750,6750,0
|
|
20240905,130200,161472100,6750,6750,6750,6750,0
|
|
20240905,130100,161472100,6750,6730,6750,6720,107
|
|
20240905,130000,160752000,6740,6740,6740,6740,20
|
|
20240905,125900,160617200,6740,6740,6740,6740,0
|
|
20240905,125800,160617200,6740,6740,6740,6740,0
|
|
20240905,125700,160617200,6740,6740,6740,6740,0
|
|
20240905,125600,160617200,6740,6740,6740,6740,0
|
|
20240905,125500,160617200,6740,6740,6740,6740,0
|
|
20240905,125400,160617200,6740,6720,6740,6720,18
|
|
20240905,125300,160496220,6720,6720,6720,6720,119
|
|
20240905,125200,159696540,6710,6710,6710,6710,90
|
|
20240905,125100,159092640,6760,6710,6760,6710,2
|
|
20240905,125000,159079170,6710,6710,6710,6710,120
|
|
20240905,124900,158273970,6760,6760,6760,6760,0
|
|
20240905,124800,158273970,6760,6760,6760,6760,0
|
|
20240905,124700,158273970,6760,6760,6760,6760,21
|
|
20240905,124600,158132010,6730,6730,6730,6730,10
|
|
20240905,124500,158064710,6730,6730,6730,6730,590
|
|
20240905,124400,154094010,6700,6700,6700,6700,0
|
|
20240905,124300,154094010,6700,6700,6700,6700,0
|
|
20240905,124200,154094010,6700,6720,6720,6700,1609
|
|
20240905,124100,143309770,6710,6710,6710,6710,0
|
|
20240905,124000,143309770,6710,6720,6720,6710,181
|
|
20240905,123900,142095240,6720,6720,6720,6720,30
|
|
20240905,123800,141893640,6720,6730,6730,6720,100
|
|
20240905,123700,141221440,6740,6740,6740,6740,0
|
|
20240905,123600,141221440,6740,6740,6740,6740,50
|
|
20240905,123500,140884440,6740,6740,6740,6740,61
|
|
20240905,123400,140473300,6720,6720,6720,6720,0
|
|
20240905,123300,140473300,6720,6740,6740,6720,62
|
|
20240905,123200,140056640,6730,6750,6750,6730,816
|
|
20240905,123100,134564470,6750,6750,6750,6750,1
|
|
20240905,123000,134557720,6760,6760,6760,6760,0
|
|
20240905,122900,134557720,6760,6740,6760,6740,2
|
|
20240905,122800,134544220,6740,6740,6740,6740,60
|
|
20240905,122700,134139820,6760,6760,6760,6760,2
|
|
20240905,122600,134126300,6760,6760,6760,6760,2
|
|
20240905,122500,134112780,6760,6760,6760,6760,0
|
|
20240905,122400,134112780,6760,6760,6760,6760,1
|
|
20240905,122300,134106020,6750,6750,6750,6750,0
|
|
20240905,122200,134106020,6750,6770,6770,6750,20
|
|
20240905,122100,133971000,6770,6770,6770,6770,0
|
|
20240905,122000,133971000,6770,6770,6770,6770,1
|
|
20240905,121900,133964230,6770,6770,6770,6770,0
|
|
20240905,121800,133964230,6770,6770,6770,6770,0
|
|
20240905,121700,133964230,6770,6770,6770,6770,1
|
|
20240905,121600,133957460,6780,6780,6780,6780,0
|
|
20240905,121500,133957460,6780,6780,6780,6780,0
|
|
20240905,121400,133957460,6780,6760,6780,6700,3014
|
|
20240905,121300,113685830,6780,6780,6780,6780,0
|
|
20240905,121200,113685830,6780,6780,6780,6780,92
|
|
20240905,121100,113062070,6780,6780,6780,6780,1
|
|
20240905,121000,113055290,6760,6760,6760,6760,0
|
|
20240905,120900,113055290,6760,6770,6770,6760,230
|
|
20240905,120800,111499490,6770,6770,6770,6760,194
|
|
20240905,120700,110186730,6780,6780,6780,6780,0
|
|
20240905,120600,110186730,6780,6780,6780,6780,60
|
|
20240905,120500,109779930,6760,6760,6760,6760,0
|
|
20240905,120400,109779930,6760,6760,6760,6760,0
|
|
20240905,120300,109779930,6760,6760,6760,6760,0
|
|
20240905,120200,109779930,6760,6760,6760,6760,61
|
|
20240905,120100,109367570,6760,6760,6760,6760,0
|
|
20240905,120000,109367570,6760,6760,6760,6760,57
|
|
20240905,115900,108982250,6760,6760,6760,6760,0
|
|
20240905,115800,108982250,6760,6760,6760,6760,0
|
|
20240905,115700,108982250,6760,6760,6760,6760,0
|
|
20240905,115600,108982250,6760,6760,6760,6760,61
|
|
20240905,115500,108569890,6780,6780,6780,6780,4
|
|
20240905,115400,108542770,6770,6770,6770,6770,1179
|
|
20240905,115300,100560940,6760,6760,6760,6760,60
|
|
20240905,115200,100155340,6780,6780,6780,6780,1
|
|
20240905,115100,100148560,6770,6770,6770,6770,3
|
|
20240905,115000,100128250,6770,6790,6790,6770,265
|
|
20240905,114900,98333270,6790,6790,6790,6790,0
|
|
20240905,114800,98333270,6790,6790,6790,6790,3
|
|
20240905,114700,98312900,6790,6790,6790,6790,747
|
|
20240905,114600,93240770,6800,6800,6800,6800,0
|
|
20240905,114500,93240770,6800,6800,6800,6800,51
|
|
20240905,114400,92893970,6800,6800,6800,6800,0
|
|
20240905,114300,92893970,6800,6800,6800,6800,0
|
|
20240905,114200,92893970,6800,6800,6800,6800,0
|
|
20240905,114100,92893970,6800,6800,6800,6800,104
|
|
20240905,114000,92186770,6800,6800,6800,6800,5
|
|
20240905,113900,92152770,6790,6790,6790,6790,0
|
|
20240905,113800,92152770,6790,6790,6790,6790,0
|
|
20240905,113700,92152770,6790,6790,6790,6790,0
|
|
20240905,113600,92152770,6790,6790,6790,6790,0
|
|
20240905,113500,92152770,6790,6790,6790,6790,0
|
|
20240905,113400,92152770,6790,6800,6800,6790,100
|
|
20240905,113300,91473720,6790,6790,6790,6790,0
|
|
20240905,113200,91473720,6790,6790,6790,6790,50
|
|
20240905,113100,91134220,6790,6790,6790,6790,0
|
|
20240905,113000,91134220,6790,6790,6790,6790,0
|
|
20240905,112900,91134220,6790,6790,6790,6790,0
|
|
20240905,112800,91134220,6790,6790,6790,6790,50
|
|
20240905,112700,90794720,6790,6790,6790,6790,0
|
|
20240905,112600,90794720,6790,6790,6790,6790,0
|
|
20240905,112500,90794720,6790,6770,6790,6770,532
|
|
20240905,112400,87188080,6770,6770,6770,6770,0
|
|
20240905,112300,87188080,6770,6770,6770,6770,0
|
|
20240905,112200,87188080,6770,6770,6770,6770,10
|
|
20240905,112100,87120380,6770,6770,6770,6770,101
|
|
20240905,112000,86436610,6770,6780,6780,6770,192
|
|
20240905,111900,85135040,6790,6790,6790,6790,84
|
|
20240905,111800,84564680,6790,6800,6800,6790,57
|
|
20240905,111700,84177550,6820,6820,6820,6820,0
|
|
20240905,111600,84177550,6820,6810,6820,6790,2207
|
|
20240905,111500,69182880,6810,6810,6810,6810,0
|
|
20240905,111400,69182880,6810,6810,6810,6810,0
|
|
20240905,111300,69182880,6810,6810,6810,6810,0
|
|
20240905,111200,69182880,6810,6820,6820,6810,208
|
|
20240905,111100,67766300,6820,6820,6820,6820,20
|
|
20240905,111000,67629900,6810,6810,6810,6810,53
|
|
20240905,110900,67268970,6810,6810,6810,6810,0
|
|
20240905,110800,67268970,6810,6820,6820,6810,587
|
|
20240905,110700,63271450,6850,6850,6850,6850,1
|
|
20240905,110600,63264600,6820,6820,6820,6820,206
|
|
20240905,110500,61859680,6830,6840,6840,6830,737
|
|
20240905,110400,56818810,6840,6840,6840,6840,0
|
|
20240905,110300,56818810,6840,6840,6840,6840,0
|
|
20240905,110200,56818810,6840,6840,6840,6840,0
|
|
20240905,110100,56818810,6840,6840,6840,6840,61
|
|
20240905,110000,56401570,6850,6850,6850,6850,10
|
|
20240905,105900,56333070,6850,6850,6850,6850,0
|
|
20240905,105800,56333070,6850,6850,6850,6850,0
|
|
20240905,105700,56333070,6850,6870,6870,6850,109
|
|
20240905,105600,55586400,6860,6860,6860,6860,0
|
|
20240905,105500,55586400,6860,6860,6860,6860,36
|
|
20240905,105400,55339440,6870,6870,6870,6870,0
|
|
20240905,105300,55339440,6870,6870,6870,6870,900
|
|
20240905,105200,49156440,6920,6870,6920,6870,3
|
|
20240905,105100,49135780,6870,6870,6870,6870,300
|
|
20240905,105000,47074780,6890,6890,6890,6890,109
|
|
20240905,104900,46323770,6890,6890,6890,6880,72
|
|
20240905,104800,45827750,6900,6900,6900,6900,0
|
|
20240905,104700,45827750,6900,6900,6900,6900,0
|
|
20240905,104600,45827750,6900,6900,6900,6900,0
|
|
20240905,104500,45827750,6900,6900,6900,6900,0
|
|
20240905,104400,45827750,6900,6900,6900,6900,0
|
|
20240905,104300,45827750,6900,6900,6900,6900,52
|
|
20240905,104200,45468950,6950,6950,6950,6950,1
|
|
20240905,104100,45462000,6950,6950,6950,6950,0
|
|
20240905,104000,45462000,6950,6950,6950,6950,0
|
|
20240905,103900,45462000,6950,6950,6950,6950,1
|
|
20240905,103800,45455050,6900,6880,6900,6880,125
|
|
20240905,103700,44595030,6910,6910,6910,6910,0
|
|
20240905,103600,44595030,6910,6910,6910,6910,0
|
|
20240905,103500,44595030,6910,6910,6910,6910,0
|
|
20240905,103400,44595030,6910,6910,6910,6910,0
|
|
20240905,103300,44595030,6910,6910,6910,6910,215
|
|
20240905,103200,43109380,6910,6910,6910,6910,0
|
|
20240905,103100,43109380,6910,6910,6910,6910,85
|
|
20240905,103000,42522030,6910,6910,6910,6910,10
|
|
20240905,102900,42452930,6900,6900,6900,6900,5
|
|
20240905,102800,42418430,6900,6900,6900,6900,1000
|
|
20240905,102700,35518430,6900,6900,6900,6900,1
|
|
20240905,102600,35511530,6890,6890,6890,6890,0
|
|
20240905,102500,35511530,6890,6890,6890,6890,9
|
|
20240905,102400,35449520,6900,6900,6900,6900,0
|
|
20240905,102300,35449520,6900,6900,6900,6900,0
|
|
20240905,102200,35449520,6900,6900,6900,6900,0
|
|
20240905,102100,35449520,6900,6900,6900,6900,0
|
|
20240905,102000,35449520,6900,6900,6900,6900,0
|
|
20240905,101900,35449520,6900,6900,6900,6900,0
|
|
20240905,101800,35449520,6900,6900,6900,6900,0
|
|
20240905,101700,35449520,6900,6900,6900,6900,0
|
|
20240905,101600,35449520,6900,6900,6900,6900,0
|
|
20240905,101500,35449520,6900,6900,6900,6900,0
|
|
20240905,101400,35449520,6900,6900,6900,6900,101
|
|
20240905,101300,34752620,6900,6900,6900,6900,0
|
|
20240905,101200,34752620,6900,6870,6900,6860,101
|
|
20240905,101100,34059710,6900,6900,6900,6900,0
|
|
20240905,101000,34059710,6900,6900,6900,6900,0
|
|
20240905,100900,34059710,6900,6900,6900,6900,1
|
|
20240905,100800,34052810,6860,6860,6860,6860,151
|
|
20240905,100700,33016950,6900,6900,6900,6900,0
|
|
20240905,100600,33016950,6900,6900,6900,6900,1
|
|
20240905,100500,33010050,6900,6900,6900,6900,0
|
|
20240905,100400,33010050,6900,6900,6900,6900,0
|
|
20240905,100300,33010050,6900,6890,6900,6890,4
|
|
20240905,100200,32982470,6870,6860,6870,6860,350
|
|
20240905,100100,30579170,6870,6870,6870,6870,84
|
|
20240905,100000,30002090,6850,6850,6850,6850,17
|
|
20240905,095900,29885640,6870,6870,6870,6870,0
|
|
20240905,095800,29885640,6870,6870,6870,6870,0
|
|
20240905,095700,29885640,6870,6870,6870,6870,0
|
|
20240905,095600,29885640,6870,6870,6870,6870,0
|
|
20240905,095500,29885640,6870,6870,6870,6870,8
|
|
20240905,095400,29830680,6870,6870,6870,6870,0
|
|
20240905,095300,29830680,6870,6870,6870,6870,0
|
|
20240905,095200,29830680,6870,6850,6870,6850,162
|
|
20240905,095100,28720160,6820,6820,6820,6820,0
|
|
20240905,095000,28720160,6820,6850,6850,6820,931
|
|
20240905,094900,22360450,6840,6840,6840,6840,0
|
|
20240905,094800,22360450,6840,6840,6840,6840,0
|
|
20240905,094700,22360450,6840,6860,6860,6840,31
|
|
20240905,094600,22148080,6840,6840,6840,6840,0
|
|
20240905,094500,22148080,6840,6840,6840,6840,0
|
|
20240905,094400,22148080,6840,6840,6840,6840,0
|
|
20240905,094300,22148080,6840,6840,6840,6840,0
|
|
20240905,094200,22148080,6840,6840,6840,6840,60
|
|
20240905,094100,21737680,6810,6860,6860,6810,329
|
|
20240905,094000,19493790,6880,6880,6880,6880,111
|
|
20240905,093900,18730110,6900,6900,6900,6900,1
|
|
20240905,093800,18723210,6890,6890,6890,6890,0
|
|
20240905,093700,18723210,6890,6900,6900,6890,45
|
|
20240905,093600,18412960,6900,6950,6950,6900,2
|
|
20240905,093500,18399110,6950,6950,6950,6950,1
|
|
20240905,093400,18392160,6890,6890,6890,6890,0
|
|
20240905,093300,18392160,6890,6890,6890,6890,0
|
|
20240905,093200,18392160,6890,6890,6890,6890,0
|
|
20240905,093100,18392160,6890,6890,6890,6890,0
|
|
20240905,093000,18392160,6890,6890,6890,6890,0
|
|
20240905,092900,18392160,6890,6890,6890,6890,9
|
|
20240905,092800,18330150,6890,6890,6890,6890,0
|
|
20240905,092700,18330150,6890,6930,6930,6890,30
|
|
20240905,092600,18122970,6950,6950,6950,6950,0
|
|
20240905,092500,18122970,6950,6900,6960,6900,62
|
|
20240905,092400,17695010,6900,6900,6900,6900,100
|
|
20240905,092300,17005010,6900,6900,6900,6900,0
|
|
20240905,092200,17005010,6900,6900,6900,6900,92
|
|
20240905,092100,16370210,6940,6940,6940,6940,0
|
|
20240905,092000,16370210,6940,6940,6940,6940,2
|
|
20240905,091900,16356330,6910,6900,6910,6900,414
|
|
20240905,091800,13496730,6900,6900,6900,6900,600
|
|
20240905,091700,9356730,6900,6900,6900,6900,0
|
|
20240905,091600,9356730,6900,6890,6900,6890,38
|
|
20240905,091500,9094700,6890,6890,6890,6890,0
|
|
20240905,091400,9094700,6890,6890,6890,6890,0
|
|
20240905,091300,9094700,6890,6890,6890,6890,0
|
|
20240905,091200,9094700,6890,6890,6890,6890,0
|
|
20240905,091100,9094700,6890,6890,6890,6890,0
|
|
20240905,091000,9094700,6890,6890,6890,6890,0
|
|
20240905,090900,9094700,6890,6900,6900,6890,2
|
|
20240905,090800,9080910,6890,6890,6890,6890,0
|
|
20240905,090700,9080910,6890,6890,6890,6890,0
|
|
20240905,090600,9080910,6890,6890,6890,6890,0
|
|
20240905,090500,9080910,6890,6890,6890,6890,208
|
|
20240905,090400,7647790,6890,6890,6890,6890,379
|
|
20240905,090300,5036480,6890,6890,6890,6890,1
|
|
20240905,090200,5029590,6860,6860,6860,6860,0
|
|
20240905,090100,5029590,6860,6870,6870,6860,244
|
|
20240905,090000,3355700,6870,6890,6890,6870,488
|