629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192600,71037020,6750,6750,6750,6750,202
|
|
20240809,192500,71037020,6750,6750,6750,6750,0
|
|
20240809,192400,71037020,6750,6750,6750,6750,0
|
|
20240809,192300,71037020,6750,6750,6750,6750,0
|
|
20240809,192200,71037020,6750,6750,6750,6750,0
|
|
20240809,192100,71037020,6750,6750,6750,6750,0
|
|
20240809,192000,71037020,6750,6750,6750,6750,0
|
|
20240809,191900,71037020,6750,6750,6750,6750,0
|
|
20240809,191800,71037020,6750,6750,6750,6750,0
|
|
20240809,191700,71037020,6750,6750,6750,6750,0
|
|
20240809,191600,71037020,6750,6750,6750,6750,0
|
|
20240809,191500,71037020,6750,6750,6750,6750,0
|
|
20240809,191400,71037020,6750,6750,6750,6750,0
|
|
20240809,191300,71037020,6750,6750,6750,6750,0
|
|
20240809,191200,71037020,6750,6750,6750,6750,0
|
|
20240809,191100,71037020,6750,6750,6750,6750,0
|
|
20240809,191000,71037020,6750,6750,6750,6750,0
|
|
20240809,190900,71037020,6750,6750,6750,6750,0
|
|
20240809,190800,71037020,6750,6750,6750,6750,0
|
|
20240809,190700,71037020,6750,6750,6750,6750,0
|
|
20240809,190600,71037020,6750,6750,6750,6750,0
|
|
20240809,190500,71037020,6750,6750,6750,6750,0
|
|
20240809,190400,71037020,6750,6750,6750,6750,0
|
|
20240809,190300,71037020,6750,6750,6750,6750,0
|
|
20240809,190200,71037020,6750,6750,6750,6750,0
|
|
20240809,190100,71037020,6750,6750,6750,6750,0
|
|
20240809,190000,71037020,6750,6750,6750,6750,0
|
|
20240809,185900,71037020,6750,6750,6750,6750,0
|
|
20240809,185800,71037020,6750,6750,6750,6750,0
|
|
20240809,185700,71037020,6750,6750,6750,6750,0
|
|
20240809,185600,71037020,6750,6750,6750,6750,202
|
|
20240809,185500,71037020,6750,6750,6750,6750,0
|
|
20240809,185400,71037020,6750,6750,6750,6750,0
|
|
20240809,185300,71037020,6750,6750,6750,6750,0
|
|
20240809,185200,71037020,6750,6750,6750,6750,0
|
|
20240809,185100,71037020,6750,6750,6750,6750,0
|
|
20240809,185000,71037020,6750,6750,6750,6750,0
|
|
20240809,184900,71037020,6750,6750,6750,6750,0
|
|
20240809,184800,71037020,6750,6750,6750,6750,0
|
|
20240809,184700,71037020,6750,6750,6750,6750,0
|
|
20240809,184600,71037020,6750,6750,6750,6750,0
|
|
20240809,184500,71037020,6750,6750,6750,6750,0
|
|
20240809,184400,71037020,6750,6750,6750,6750,0
|
|
20240809,184300,71037020,6750,6750,6750,6750,0
|
|
20240809,184200,71037020,6750,6750,6750,6750,0
|
|
20240809,184100,71037020,6750,6750,6750,6750,0
|
|
20240809,184000,71037020,6750,6750,6750,6750,0
|
|
20240809,183900,71037020,6750,6750,6750,6750,0
|
|
20240809,183800,71037020,6750,6750,6750,6750,0
|
|
20240809,183700,71037020,6750,6750,6750,6750,0
|
|
20240809,183600,71037020,6750,6750,6750,6750,0
|
|
20240809,183500,71037020,6750,6750,6750,6750,0
|
|
20240809,183400,71037020,6750,6750,6750,6750,0
|
|
20240809,183300,71037020,6750,6750,6750,6750,0
|
|
20240809,183200,71037020,6750,6750,6750,6750,0
|
|
20240809,183100,71037020,6750,6750,6750,6750,0
|
|
20240809,183000,71037020,6750,6750,6750,6750,0
|
|
20240809,182900,71037020,6750,6750,6750,6750,0
|
|
20240809,182800,71037020,6750,6750,6750,6750,0
|
|
20240809,182700,71037020,6750,6750,6750,6750,0
|
|
20240809,182600,71037020,6750,6750,6750,6750,202
|
|
20240809,182500,71037020,6750,6750,6750,6750,0
|
|
20240809,182400,71037020,6750,6750,6750,6750,0
|
|
20240809,182300,71037020,6750,6750,6750,6750,0
|
|
20240809,182200,71037020,6750,6750,6750,6750,0
|
|
20240809,182100,71037020,6750,6750,6750,6750,0
|
|
20240809,182000,71037020,6750,6750,6750,6750,0
|
|
20240809,181900,71037020,6750,6750,6750,6750,0
|
|
20240809,181800,71037020,6750,6750,6750,6750,0
|
|
20240809,181700,71037020,6750,6750,6750,6750,0
|
|
20240809,181600,71037020,6750,6750,6750,6750,0
|
|
20240809,181500,71037020,6750,6750,6750,6750,0
|
|
20240809,181400,71037020,6750,6750,6750,6750,0
|
|
20240809,181300,71037020,6750,6750,6750,6750,0
|
|
20240809,181200,71037020,6750,6750,6750,6750,0
|
|
20240809,181100,71037020,6750,6750,6750,6750,0
|
|
20240809,181000,71037020,6750,6750,6750,6750,0
|
|
20240809,180900,71037020,6750,6750,6750,6750,0
|
|
20240809,180800,71037020,6750,6750,6750,6750,0
|
|
20240809,180700,71037020,6750,6750,6750,6750,0
|
|
20240809,180600,71037020,6750,6750,6750,6750,0
|
|
20240809,180500,71037020,6750,6750,6750,6750,0
|
|
20240809,180400,71037020,6750,6750,6750,6750,0
|
|
20240809,180300,71037020,6750,6750,6750,6750,0
|
|
20240809,180200,71037020,6750,6750,6750,6750,0
|
|
20240809,180100,71037020,6750,6750,6750,6750,0
|
|
20240809,180000,71037020,6750,6750,6750,6750,0
|
|
20240809,175900,71037020,6750,6750,6750,6750,0
|
|
20240809,175800,71037020,6750,6750,6750,6750,0
|
|
20240809,175700,71037020,6750,6750,6750,6750,0
|
|
20240809,175600,71037020,6750,6750,6750,6750,202
|
|
20240809,175500,71037020,6750,6750,6750,6750,0
|
|
20240809,175400,71037020,6750,6750,6750,6750,0
|
|
20240809,175300,71037020,6750,6750,6750,6750,0
|
|
20240809,175200,71037020,6750,6750,6750,6750,0
|
|
20240809,175100,71037020,6750,6750,6750,6750,0
|
|
20240809,175000,71037020,6750,6750,6750,6750,0
|
|
20240809,174900,71037020,6750,6750,6750,6750,0
|
|
20240809,174800,71037020,6750,6750,6750,6750,0
|
|
20240809,174700,71037020,6750,6750,6750,6750,0
|
|
20240809,174600,71037020,6750,6750,6750,6750,0
|
|
20240809,174500,71037020,6750,6750,6750,6750,0
|
|
20240809,174400,71037020,6750,6750,6750,6750,0
|
|
20240809,174300,71037020,6750,6750,6750,6750,0
|
|
20240809,174200,71037020,6750,6750,6750,6750,0
|
|
20240809,174100,71037020,6750,6750,6750,6750,0
|
|
20240809,174000,71037020,6750,6750,6750,6750,0
|
|
20240809,173900,71037020,6750,6750,6750,6750,0
|
|
20240809,173800,71037020,6750,6750,6750,6750,0
|
|
20240809,173700,71037020,6750,6750,6750,6750,0
|
|
20240809,173600,71037020,6750,6750,6750,6750,0
|
|
20240809,173500,71037020,6750,6750,6750,6750,0
|
|
20240809,173400,71037020,6750,6750,6750,6750,0
|
|
20240809,173300,71037020,6750,6750,6750,6750,0
|
|
20240809,173200,71037020,6750,6750,6750,6750,0
|
|
20240809,173100,71037020,6750,6750,6750,6750,0
|
|
20240809,173000,71037020,6750,6750,6750,6750,0
|
|
20240809,172900,71037020,6750,6750,6750,6750,0
|
|
20240809,172800,71037020,6750,6750,6750,6750,0
|
|
20240809,172700,71037020,6750,6750,6750,6750,0
|
|
20240809,172600,71037020,6750,6750,6750,6750,202
|
|
20240809,172500,71037020,6750,6750,6750,6750,0
|
|
20240809,172400,71037020,6750,6750,6750,6750,0
|
|
20240809,172300,71037020,6750,6750,6750,6750,0
|
|
20240809,172200,71037020,6750,6750,6750,6750,0
|
|
20240809,172100,71037020,6750,6750,6750,6750,0
|
|
20240809,172000,71037020,6750,6750,6750,6750,0
|
|
20240809,171900,71037020,6750,6750,6750,6750,0
|
|
20240809,171800,71037020,6750,6750,6750,6750,0
|
|
20240809,171700,71037020,6750,6750,6750,6750,0
|
|
20240809,171600,71037020,6750,6750,6750,6750,0
|
|
20240809,171500,71037020,6750,6750,6750,6750,0
|
|
20240809,171400,71037020,6750,6750,6750,6750,0
|
|
20240809,171300,71037020,6750,6750,6750,6750,0
|
|
20240809,171200,71037020,6750,6750,6750,6750,0
|
|
20240809,171100,71037020,6750,6750,6750,6750,0
|
|
20240809,171000,71037020,6750,6750,6750,6750,0
|
|
20240809,170900,71037020,6750,6750,6750,6750,0
|
|
20240809,170800,71037020,6750,6750,6750,6750,0
|
|
20240809,170700,71037020,6750,6750,6750,6750,0
|
|
20240809,170600,71037020,6750,6750,6750,6750,0
|
|
20240809,170500,71037020,6750,6750,6750,6750,0
|
|
20240809,170400,71037020,6750,6750,6750,6750,0
|
|
20240809,170300,71037020,6750,6750,6750,6750,0
|
|
20240809,170200,71037020,6750,6750,6750,6750,0
|
|
20240809,170100,71037020,6750,6750,6750,6750,0
|
|
20240809,170000,71037020,6750,6750,6750,6750,0
|
|
20240809,165900,71037020,6750,6750,6750,6750,0
|
|
20240809,165800,71037020,6750,6750,6750,6750,0
|
|
20240809,165700,71037020,6750,6750,6750,6750,0
|
|
20240809,165600,71037020,6750,6750,6750,6750,202
|
|
20240809,165500,71037020,6750,6750,6750,6750,0
|
|
20240809,165400,71037020,6750,6750,6750,6750,0
|
|
20240809,165300,71037020,6750,6750,6750,6750,0
|
|
20240809,165200,71037020,6750,6750,6750,6750,0
|
|
20240809,165100,71037020,6750,6750,6750,6750,0
|
|
20240809,165000,71037020,6750,6750,6750,6750,0
|
|
20240809,164900,71037020,6750,6750,6750,6750,0
|
|
20240809,164800,71037020,6750,6750,6750,6750,0
|
|
20240809,164700,71037020,6750,6750,6750,6750,0
|
|
20240809,164600,71037020,6750,6750,6750,6750,0
|
|
20240809,164500,71037020,6750,6750,6750,6750,0
|
|
20240809,164400,71037020,6750,6750,6750,6750,0
|
|
20240809,164300,71037020,6750,6750,6750,6750,0
|
|
20240809,164200,71037020,6750,6750,6750,6750,0
|
|
20240809,164100,71037020,6750,6750,6750,6750,0
|
|
20240809,164000,71037020,6750,6750,6750,6750,0
|
|
20240809,163900,71037020,6750,6750,6750,6750,0
|
|
20240809,163800,71037020,6750,6750,6750,6750,0
|
|
20240809,163700,71037020,6750,6750,6750,6750,0
|
|
20240809,163600,71037020,6750,6750,6750,6750,0
|
|
20240809,163500,71037020,6750,6750,6750,6750,0
|
|
20240809,163400,71037020,6750,6750,6750,6750,0
|
|
20240809,163300,71037020,6750,6750,6750,6750,0
|
|
20240809,163200,71037020,6750,6750,6750,6750,0
|
|
20240809,163100,71037020,6750,6750,6750,6750,0
|
|
20240809,163000,71037020,6750,6750,6750,6750,0
|
|
20240809,162900,71037020,6750,6750,6750,6750,0
|
|
20240809,162800,71037020,6750,6750,6750,6750,0
|
|
20240809,162700,71037020,6750,6750,6750,6750,0
|
|
20240809,162600,71037020,6750,6750,6750,6750,202
|
|
20240809,162500,71037020,6750,6750,6750,6750,0
|
|
20240809,162400,71037020,6750,6750,6750,6750,0
|
|
20240809,162300,71037020,6750,6750,6750,6750,0
|
|
20240809,162200,71037020,6750,6750,6750,6750,0
|
|
20240809,162100,71037020,6750,6750,6750,6750,0
|
|
20240809,162000,71037020,6750,6750,6750,6750,0
|
|
20240809,161900,71037020,6750,6750,6750,6750,0
|
|
20240809,161800,71037020,6750,6750,6750,6750,0
|
|
20240809,161700,71037020,6750,6750,6750,6750,0
|
|
20240809,161600,71037020,6750,6750,6750,6750,0
|
|
20240809,161500,71037020,6750,6750,6750,6750,0
|
|
20240809,161400,71037020,6750,6750,6750,6750,0
|
|
20240809,161300,71037020,6750,6750,6750,6750,0
|
|
20240809,161200,71037020,6750,6750,6750,6750,0
|
|
20240809,161100,71037020,6750,6750,6750,6750,0
|
|
20240809,161000,71037020,6750,6750,6750,6750,0
|
|
20240809,160900,71037020,6750,6750,6750,6750,0
|
|
20240809,160800,71037020,6750,6750,6750,6750,0
|
|
20240809,160700,71037020,6750,6750,6750,6750,0
|
|
20240809,160600,71037020,6750,6750,6750,6750,0
|
|
20240809,160500,71037020,6750,6750,6750,6750,0
|
|
20240809,160400,71037020,6750,6750,6750,6750,0
|
|
20240809,160300,71037020,6750,6750,6750,6750,0
|
|
20240809,160200,71037020,6750,6750,6750,6750,0
|
|
20240809,160100,71037020,6750,6750,6750,6750,0
|
|
20240809,160000,71037020,6750,6750,6750,6750,0
|
|
20240809,155900,71037020,6750,6750,6750,6750,0
|
|
20240809,155800,71037020,6750,6750,6750,6750,0
|
|
20240809,155700,71037020,6750,6750,6750,6750,0
|
|
20240809,155600,71037020,6750,6750,6750,6750,202
|
|
20240809,155500,71037020,6750,6750,6750,6750,0
|
|
20240809,155400,71037020,6750,6750,6750,6750,0
|
|
20240809,155300,71037020,6750,6750,6750,6750,0
|
|
20240809,155200,71037020,6750,6750,6750,6750,0
|
|
20240809,155100,71037020,6750,6750,6750,6750,0
|
|
20240809,155000,71037020,6750,6750,6750,6750,0
|
|
20240809,154900,71037020,6750,6750,6750,6750,0
|
|
20240809,154800,71037020,6750,6750,6750,6750,0
|
|
20240809,154700,71037020,6750,6750,6750,6750,0
|
|
20240809,154600,71037020,6750,6750,6750,6750,0
|
|
20240809,154500,71037020,6750,6750,6750,6750,0
|
|
20240809,154400,71037020,6750,6750,6750,6750,0
|
|
20240809,154300,71037020,6750,6750,6750,6750,0
|
|
20240809,154200,71037020,6750,6750,6750,6750,0
|
|
20240809,154100,71037020,6750,6750,6750,6750,0
|
|
20240809,154000,71037020,6750,6750,6750,6750,0
|
|
20240809,153900,71037020,6750,6750,6750,6750,0
|
|
20240809,153800,71037020,6750,6750,6750,6750,0
|
|
20240809,153700,71037020,6750,6750,6750,6750,0
|
|
20240809,153600,71037020,6750,6750,6750,6750,0
|
|
20240809,153500,71037020,6750,6750,6750,6750,0
|
|
20240809,153400,71037020,6750,6750,6750,6750,0
|
|
20240809,153300,71037020,6750,6750,6750,6750,0
|
|
20240809,153200,71037020,6750,6750,6750,6750,0
|
|
20240809,153100,71037020,6750,6750,6750,6750,0
|
|
20240809,153000,71037020,6750,6750,6750,6750,202
|
|
20240809,152900,69673520,6750,6750,6750,6750,0
|
|
20240809,152800,69673520,6750,6750,6750,6750,0
|
|
20240809,152700,69673520,6750,6750,6750,6750,0
|
|
20240809,152600,69673520,6750,6750,6750,6750,0
|
|
20240809,152500,69673520,6750,6750,6750,6750,0
|
|
20240809,152400,69673520,6750,6750,6750,6750,0
|
|
20240809,152300,69673520,6750,6750,6750,6750,0
|
|
20240809,152200,69673520,6750,6750,6750,6750,0
|
|
20240809,152100,69673520,6750,6750,6750,6750,0
|
|
20240809,152000,69673520,6750,6750,6750,6750,0
|
|
20240809,151900,69673520,6750,6750,6750,6750,0
|
|
20240809,151800,69673520,6750,6730,6750,6730,6
|
|
20240809,151700,69633080,6740,6740,6740,6740,0
|
|
20240809,151600,69633080,6740,6730,6750,6730,9
|
|
20240809,151500,69572410,6750,6730,6750,6730,2
|
|
20240809,151400,69558930,6710,6710,6710,6710,5
|
|
20240809,151300,69525380,6710,6710,6710,6710,10
|
|
20240809,151200,69458280,6710,6710,6710,6710,0
|
|
20240809,151100,69458280,6710,6730,6730,6710,513
|
|
20240809,151000,66015140,6730,6730,6730,6730,0
|
|
20240809,150900,66015140,6730,6730,6730,6730,1
|
|
20240809,150800,66008410,6730,6730,6730,6730,55
|
|
20240809,150700,65638260,6730,6730,6730,6730,0
|
|
20240809,150600,65638260,6730,6730,6730,6730,0
|
|
20240809,150500,65638260,6730,6730,6730,6730,23
|
|
20240809,150400,65483470,6730,6730,6730,6730,0
|
|
20240809,150300,65483470,6730,6730,6730,6730,0
|
|
20240809,150200,65483470,6730,6730,6730,6730,0
|
|
20240809,150100,65483470,6730,6750,6750,6730,2
|
|
20240809,150000,65469990,6740,6740,6740,6730,115
|
|
20240809,145900,64695990,6740,6740,6740,6740,10
|
|
20240809,145800,64628590,6740,6740,6740,6740,0
|
|
20240809,145700,64628590,6740,6740,6740,6740,37
|
|
20240809,145600,64379210,6750,6750,6750,6750,52
|
|
20240809,145500,64028210,6750,6750,6750,6750,0
|
|
20240809,145400,64028210,6750,6750,6750,6750,0
|
|
20240809,145300,64028210,6750,6750,6750,6750,0
|
|
20240809,145200,64028210,6750,6750,6750,6750,0
|
|
20240809,145100,64028210,6750,6750,6750,6750,2
|
|
20240809,145000,64014710,6740,6740,6740,6740,0
|
|
20240809,144900,64014710,6740,6750,6750,6740,51
|
|
20240809,144800,63670960,6750,6750,6750,6750,1
|
|
20240809,144700,63664210,6740,6740,6740,6740,0
|
|
20240809,144600,63664210,6740,6740,6740,6740,0
|
|
20240809,144500,63664210,6740,6740,6740,6740,0
|
|
20240809,144400,63664210,6740,6740,6740,6740,0
|
|
20240809,144300,63664210,6740,6740,6740,6740,0
|
|
20240809,144200,63664210,6740,6740,6740,6740,94
|
|
20240809,144100,63030650,6760,6760,6760,6760,0
|
|
20240809,144000,63030650,6760,6760,6760,6760,0
|
|
20240809,143900,63030650,6760,6760,6760,6760,40
|
|
20240809,143800,62760250,6740,6740,6740,6740,1
|
|
20240809,143700,62753510,6760,6760,6760,6760,0
|
|
20240809,143600,62753510,6760,6760,6760,6760,0
|
|
20240809,143500,62753510,6760,6760,6760,6760,0
|
|
20240809,143400,62753510,6760,6760,6760,6760,0
|
|
20240809,143300,62753510,6760,6760,6760,6760,0
|
|
20240809,143200,62753510,6760,6760,6760,6760,0
|
|
20240809,143100,62753510,6760,6760,6760,6740,12
|
|
20240809,143000,62672410,6740,6760,6760,6740,4
|
|
20240809,142900,62645420,6740,6740,6760,6740,9
|
|
20240809,142800,62584660,6760,6760,6760,6760,0
|
|
20240809,142700,62584660,6760,6760,6760,6760,0
|
|
20240809,142600,62584660,6760,6760,6760,6760,0
|
|
20240809,142500,62584660,6760,6740,6760,6740,3
|
|
20240809,142400,62564410,6750,6740,6750,6740,2
|
|
20240809,142300,62550920,6750,6750,6750,6750,0
|
|
20240809,142200,62550920,6750,6750,6750,6750,1
|
|
20240809,142100,62544170,6730,6730,6730,6730,5
|
|
20240809,142000,62510520,6730,6730,6730,6730,10
|
|
20240809,141900,62443220,6720,6740,6740,6720,109
|
|
20240809,141800,61710540,6750,6750,6750,6750,0
|
|
20240809,141700,61710540,6750,6750,6750,6750,0
|
|
20240809,141600,61710540,6750,6750,6750,6750,0
|
|
20240809,141500,61710540,6750,6750,6750,6750,0
|
|
20240809,141400,61710540,6750,6750,6750,6750,0
|
|
20240809,141300,61710540,6750,6730,6750,6730,2
|
|
20240809,141200,61697060,6730,6730,6730,6730,0
|
|
20240809,141100,61697060,6730,6730,6730,6730,0
|
|
20240809,141000,61697060,6730,6730,6730,6730,0
|
|
20240809,140900,61697060,6730,6730,6730,6730,0
|
|
20240809,140800,61697060,6730,6730,6730,6730,0
|
|
20240809,140700,61697060,6730,6730,6730,6730,0
|
|
20240809,140600,61697060,6730,6730,6730,6730,0
|
|
20240809,140500,61697060,6730,6730,6730,6730,7
|
|
20240809,140400,61649950,6730,6730,6730,6730,1
|
|
20240809,140300,61643220,6730,6730,6730,6730,3
|
|
20240809,140200,61623030,6720,6740,6740,6720,1870
|
|
20240809,140100,49021400,6760,6760,6760,6760,0
|
|
20240809,140000,49021400,6760,6760,6760,6760,0
|
|
20240809,135900,49021400,6760,6760,6760,6760,0
|
|
20240809,135800,49021400,6760,6760,6760,6760,2
|
|
20240809,135700,49007880,6750,6750,6750,6750,0
|
|
20240809,135600,49007880,6750,6750,6750,6750,0
|
|
20240809,135500,49007880,6750,6750,6750,6750,16
|
|
20240809,135400,48899880,6760,6760,6760,6760,14
|
|
20240809,135300,48805240,6750,6750,6750,6750,0
|
|
20240809,135200,48805240,6750,6750,6750,6750,0
|
|
20240809,135100,48805240,6750,6750,6750,6750,0
|
|
20240809,135000,48805240,6750,6750,6750,6750,0
|
|
20240809,134900,48805240,6750,6750,6750,6750,0
|
|
20240809,134800,48805240,6750,6750,6750,6750,0
|
|
20240809,134700,48805240,6750,6750,6750,6750,0
|
|
20240809,134600,48805240,6750,6750,6750,6750,0
|
|
20240809,134500,48805240,6750,6750,6750,6750,0
|
|
20240809,134400,48805240,6750,6750,6750,6750,1
|
|
20240809,134300,48798490,6740,6740,6740,6740,25
|
|
20240809,134200,48629990,6750,6750,6750,6750,0
|
|
20240809,134100,48629990,6750,6750,6750,6750,0
|
|
20240809,134000,48629990,6750,6750,6750,6750,0
|
|
20240809,133900,48629990,6750,6750,6750,6750,0
|
|
20240809,133800,48629990,6750,6750,6750,6750,18
|
|
20240809,133700,48508490,6750,6750,6750,6750,0
|
|
20240809,133600,48508490,6750,6750,6750,6750,0
|
|
20240809,133500,48508490,6750,6750,6750,6750,1
|
|
20240809,133400,48501740,6750,6750,6750,6750,0
|
|
20240809,133300,48501740,6750,6750,6750,6750,0
|
|
20240809,133200,48501740,6750,6750,6750,6750,0
|
|
20240809,133100,48501740,6750,6750,6750,6750,0
|
|
20240809,133000,48501740,6750,6750,6750,6750,0
|
|
20240809,132900,48501740,6750,6770,6770,6750,1157
|
|
20240809,132800,40669770,6760,6760,6760,6760,0
|
|
20240809,132700,40669770,6760,6760,6760,6760,7
|
|
20240809,132600,40622450,6760,6760,6760,6760,0
|
|
20240809,132500,40622450,6760,6760,6760,6760,0
|
|
20240809,132400,40622450,6760,6760,6760,6760,0
|
|
20240809,132300,40622450,6760,6760,6760,6760,0
|
|
20240809,132200,40622450,6760,6760,6760,6760,0
|
|
20240809,132100,40622450,6760,6760,6760,6760,0
|
|
20240809,132000,40622450,6760,6760,6760,6760,22
|
|
20240809,131900,40473730,6760,6760,6760,6760,0
|
|
20240809,131800,40473730,6760,6760,6760,6760,0
|
|
20240809,131700,40473730,6760,6760,6760,6760,0
|
|
20240809,131600,40473730,6760,6760,6760,6760,0
|
|
20240809,131500,40473730,6760,6760,6760,6760,0
|
|
20240809,131400,40473730,6760,6760,6760,6760,0
|
|
20240809,131300,40473730,6760,6760,6760,6760,0
|
|
20240809,131200,40473730,6760,6760,6760,6760,0
|
|
20240809,131100,40473730,6760,6770,6770,6760,20
|
|
20240809,131000,40338520,6780,6780,6780,6780,0
|
|
20240809,130900,40338520,6780,6780,6780,6780,0
|
|
20240809,130800,40338520,6780,6780,6780,6780,0
|
|
20240809,130700,40338520,6780,6780,6780,6780,0
|
|
20240809,130600,40338520,6780,6780,6780,6780,0
|
|
20240809,130500,40338520,6780,6780,6780,6780,0
|
|
20240809,130400,40338520,6780,6780,6780,6780,0
|
|
20240809,130300,40338520,6780,6780,6780,6780,0
|
|
20240809,130200,40338520,6780,6780,6780,6780,0
|
|
20240809,130100,40338520,6780,6780,6780,6780,0
|
|
20240809,130000,40338520,6780,6780,6780,6780,0
|
|
20240809,125900,40338520,6780,6770,6780,6770,20
|
|
20240809,125800,40202930,6760,6760,6760,6760,0
|
|
20240809,125700,40202930,6760,6760,6760,6760,15
|
|
20240809,125600,40101530,6760,6760,6760,6760,0
|
|
20240809,125500,40101530,6760,6760,6760,6760,1
|
|
20240809,125400,40094770,6760,6760,6760,6760,1
|
|
20240809,125300,40088010,6780,6780,6780,6780,0
|
|
20240809,125200,40088010,6780,6780,6780,6780,0
|
|
20240809,125100,40088010,6780,6780,6780,6780,0
|
|
20240809,125000,40088010,6780,6780,6780,6780,0
|
|
20240809,124900,40088010,6780,6780,6780,6780,0
|
|
20240809,124800,40088010,6780,6770,6780,6770,10
|
|
20240809,124700,40020220,6760,6760,6760,6760,0
|
|
20240809,124600,40020220,6760,6760,6760,6760,0
|
|
20240809,124500,40020220,6760,6760,6760,6760,0
|
|
20240809,124400,40020220,6760,6760,6760,6760,0
|
|
20240809,124300,40020220,6760,6760,6760,6760,0
|
|
20240809,124200,40020220,6760,6760,6760,6760,1
|
|
20240809,124100,40013460,6780,6780,6780,6780,0
|
|
20240809,124000,40013460,6780,6780,6780,6780,0
|
|
20240809,123900,40013460,6780,6780,6780,6780,0
|
|
20240809,123800,40013460,6780,6780,6780,6780,0
|
|
20240809,123700,40013460,6780,6780,6780,6780,0
|
|
20240809,123600,40013460,6780,6780,6780,6780,1
|
|
20240809,123500,40006680,6780,6780,6780,6780,0
|
|
20240809,123400,40006680,6780,6780,6780,6780,10
|
|
20240809,123300,39938880,6770,6770,6770,6770,0
|
|
20240809,123200,39938880,6770,6770,6770,6770,2
|
|
20240809,123100,39925340,6770,6770,6770,6770,0
|
|
20240809,123000,39925340,6770,6770,6770,6770,0
|
|
20240809,122900,39925340,6770,6770,6770,6770,8
|
|
20240809,122800,39871180,6770,6770,6770,6770,0
|
|
20240809,122700,39871180,6770,6770,6770,6770,0
|
|
20240809,122600,39871180,6770,6770,6770,6770,0
|
|
20240809,122500,39871180,6770,6770,6770,6770,0
|
|
20240809,122400,39871180,6770,6770,6770,6770,2
|
|
20240809,122300,39857640,6780,6780,6780,6780,0
|
|
20240809,122200,39857640,6780,6780,6780,6780,0
|
|
20240809,122100,39857640,6780,6780,6780,6780,0
|
|
20240809,122000,39857640,6780,6780,6780,6780,0
|
|
20240809,121900,39857640,6780,6780,6780,6780,0
|
|
20240809,121800,39857640,6780,6780,6780,6780,0
|
|
20240809,121700,39857640,6780,6780,6780,6780,0
|
|
20240809,121600,39857640,6780,6780,6780,6780,1
|
|
20240809,121500,39850860,6770,6770,6770,6770,20
|
|
20240809,121400,39715460,6770,6770,6770,6770,10
|
|
20240809,121300,39647760,6770,6770,6770,6770,501
|
|
20240809,121200,36255990,6760,6760,6760,6760,0
|
|
20240809,121100,36255990,6760,6760,6760,6760,5
|
|
20240809,121000,36222190,6760,6760,6760,6760,24
|
|
20240809,120900,36059950,6760,6760,6760,6760,78
|
|
20240809,120800,35532670,6760,6760,6760,6760,0
|
|
20240809,120700,35532670,6760,6760,6760,6760,0
|
|
20240809,120600,35532670,6760,6760,6760,6760,0
|
|
20240809,120500,35532670,6760,6760,6760,6760,10
|
|
20240809,120400,35465070,6750,6750,6750,6750,0
|
|
20240809,120300,35465070,6750,6750,6750,6750,0
|
|
20240809,120200,35465070,6750,6750,6750,6750,0
|
|
20240809,120100,35465070,6750,6750,6750,6750,29
|
|
20240809,120000,35269320,6750,6750,6750,6750,5
|
|
20240809,115900,35235570,6750,6750,6750,6750,0
|
|
20240809,115800,35235570,6750,6750,6750,6750,0
|
|
20240809,115700,35235570,6750,6750,6750,6750,6
|
|
20240809,115600,35195070,6740,6740,6740,6740,0
|
|
20240809,115500,35195070,6740,6740,6740,6740,1
|
|
20240809,115400,35188330,6750,6750,6750,6750,0
|
|
20240809,115300,35188330,6750,6750,6750,6750,0
|
|
20240809,115200,35188330,6750,6750,6750,6750,0
|
|
20240809,115100,35188330,6750,6750,6750,6750,0
|
|
20240809,115000,35188330,6750,6750,6750,6750,0
|
|
20240809,114900,35188330,6750,6750,6750,6750,0
|
|
20240809,114800,35188330,6750,6750,6750,6750,0
|
|
20240809,114700,35188330,6750,6750,6750,6750,30
|
|
20240809,114600,34985830,6740,6740,6740,6740,0
|
|
20240809,114500,34985830,6740,6740,6740,6740,0
|
|
20240809,114400,34985830,6740,6740,6740,6740,0
|
|
20240809,114300,34985830,6740,6740,6740,6740,0
|
|
20240809,114200,34985830,6740,6740,6740,6740,0
|
|
20240809,114100,34985830,6740,6740,6740,6740,0
|
|
20240809,114000,34985830,6740,6740,6740,6740,0
|
|
20240809,113900,34985830,6740,6740,6740,6740,73
|
|
20240809,113800,34493810,6740,6740,6740,6740,0
|
|
20240809,113700,34493810,6740,6740,6740,6740,0
|
|
20240809,113600,34493810,6740,6740,6740,6740,1
|
|
20240809,113500,34487070,6740,6740,6740,6740,0
|
|
20240809,113400,34487070,6740,6740,6740,6740,9
|
|
20240809,113300,34426410,6740,6740,6740,6740,0
|
|
20240809,113200,34426410,6740,6740,6740,6740,0
|
|
20240809,113100,34426410,6740,6740,6740,6740,0
|
|
20240809,113000,34426410,6740,6740,6740,6740,0
|
|
20240809,112900,34426410,6740,6740,6740,6740,0
|
|
20240809,112800,34426410,6740,6740,6740,6740,0
|
|
20240809,112700,34426410,6740,6740,6740,6740,0
|
|
20240809,112600,34426410,6740,6740,6740,6740,0
|
|
20240809,112500,34426410,6740,6740,6740,6740,1
|
|
20240809,112400,34419670,6740,6740,6740,6740,0
|
|
20240809,112300,34419670,6740,6740,6740,6740,0
|
|
20240809,112200,34419670,6740,6740,6740,6740,0
|
|
20240809,112100,34419670,6740,6740,6740,6740,0
|
|
20240809,112000,34419670,6740,6740,6740,6740,0
|
|
20240809,111900,34419670,6740,6740,6740,6740,0
|
|
20240809,111800,34419670,6740,6740,6740,6740,0
|
|
20240809,111700,34419670,6740,6740,6740,6740,1
|
|
20240809,111600,34412930,6740,6740,6740,6740,9
|
|
20240809,111500,34352270,6750,6750,6750,6750,0
|
|
20240809,111400,34352270,6750,6750,6750,6750,0
|
|
20240809,111300,34352270,6750,6740,6750,6740,9
|
|
20240809,111200,34291530,6740,6740,6740,6740,0
|
|
20240809,111100,34291530,6740,6740,6740,6740,11
|
|
20240809,111000,34217390,6750,6750,6750,6750,31
|
|
20240809,110900,34008140,6750,6750,6750,6750,0
|
|
20240809,110800,34008140,6750,6750,6750,6750,0
|
|
20240809,110700,34008140,6750,6750,6750,6750,0
|
|
20240809,110600,34008140,6750,6720,6750,6720,16
|
|
20240809,110500,33900290,6720,6720,6720,6720,12
|
|
20240809,110400,33819650,6730,6720,6730,6720,26
|
|
20240809,110300,33644880,6730,6730,6730,6730,324
|
|
20240809,110200,31464360,6730,6730,6730,6730,11
|
|
20240809,110100,31390330,6730,6730,6730,6730,0
|
|
20240809,110000,31390330,6730,6730,6730,6730,0
|
|
20240809,105900,31390330,6730,6730,6730,6730,0
|
|
20240809,105800,31390330,6730,6730,6730,6730,0
|
|
20240809,105700,31390330,6730,6730,6730,6730,0
|
|
20240809,105600,31390330,6730,6730,6730,6730,0
|
|
20240809,105500,31390330,6730,6730,6730,6730,1
|
|
20240809,105400,31383600,6740,6740,6740,6740,0
|
|
20240809,105300,31383600,6740,6740,6740,6740,21
|
|
20240809,105200,31242060,6750,6750,6750,6750,0
|
|
20240809,105100,31242060,6750,6750,6750,6750,0
|
|
20240809,105000,31242060,6750,6750,6750,6750,5
|
|
20240809,104900,31208310,6750,6750,6750,6750,0
|
|
20240809,104800,31208310,6750,6750,6750,6750,0
|
|
20240809,104700,31208310,6750,6750,6750,6750,0
|
|
20240809,104600,31208310,6750,6750,6760,6750,11
|
|
20240809,104500,31133970,6760,6750,6760,6750,5
|
|
20240809,104400,31100180,6740,6740,6740,6740,1
|
|
20240809,104300,31093440,6740,6740,6740,6740,0
|
|
20240809,104200,31093440,6740,6740,6740,6740,0
|
|
20240809,104100,31093440,6740,6740,6740,6740,0
|
|
20240809,104000,31093440,6740,6740,6740,6740,1
|
|
20240809,103900,31086700,6720,6720,6720,6720,0
|
|
20240809,103800,31086700,6720,6720,6720,6720,0
|
|
20240809,103700,31086700,6720,6720,6720,6720,0
|
|
20240809,103600,31086700,6720,6720,6720,6720,0
|
|
20240809,103500,31086700,6720,6720,6720,6720,0
|
|
20240809,103400,31086700,6720,6720,6720,6720,0
|
|
20240809,103300,31086700,6720,6740,6750,6720,34
|
|
20240809,103200,30857860,6760,6740,6760,6740,10
|
|
20240809,103100,30790380,6760,6740,6760,6740,4
|
|
20240809,103000,30763380,6750,6750,6750,6750,0
|
|
20240809,102900,30763380,6750,6750,6750,6750,0
|
|
20240809,102800,30763380,6750,6740,6750,6740,6
|
|
20240809,102700,30722930,6740,6740,6740,6740,0
|
|
20240809,102600,30722930,6740,6740,6740,6740,20
|
|
20240809,102500,30588130,6760,6760,6760,6760,0
|
|
20240809,102400,30588130,6760,6740,6760,6740,29
|
|
20240809,102300,30392650,6760,6760,6760,6760,0
|
|
20240809,102200,30392650,6760,6760,6760,6760,0
|
|
20240809,102100,30392650,6760,6760,6760,6760,0
|
|
20240809,102000,30392650,6760,6760,6760,6760,0
|
|
20240809,101900,30392650,6760,6740,6760,6740,2
|
|
20240809,101800,30379150,6750,6750,6750,6750,0
|
|
20240809,101700,30379150,6750,6730,6750,6730,2
|
|
20240809,101600,30365670,6760,6730,6760,6730,9
|
|
20240809,101500,30305040,6760,6760,6760,6760,0
|
|
20240809,101400,30305040,6760,6740,6760,6740,2
|
|
20240809,101300,30291540,6750,6730,6750,6730,4
|
|
20240809,101200,30264600,6730,6750,6750,6730,868
|
|
20240809,101100,24410740,6770,6770,6770,6770,0
|
|
20240809,101000,24410740,6770,6770,6770,6770,0
|
|
20240809,100900,24410740,6770,6770,6770,6770,2
|
|
20240809,100800,24397200,6760,6760,6760,6760,16
|
|
20240809,100700,24289040,6760,6760,6760,6760,15
|
|
20240809,100600,24187640,6760,6760,6760,6760,0
|
|
20240809,100500,24187640,6760,6760,6760,6760,4
|
|
20240809,100400,24160600,6760,6760,6760,6760,1
|
|
20240809,100300,24153840,6760,6760,6760,6760,0
|
|
20240809,100200,24153840,6760,6760,6760,6760,0
|
|
20240809,100100,24153840,6760,6760,6760,6760,9
|
|
20240809,100000,24093000,6760,6760,6760,6760,0
|
|
20240809,095900,24093000,6760,6760,6760,6760,3
|
|
20240809,095800,24072720,6760,6760,6760,6760,0
|
|
20240809,095700,24072720,6760,6760,6760,6760,0
|
|
20240809,095600,24072720,6760,6760,6760,6760,12
|
|
20240809,095500,23991600,6750,6750,6750,6750,0
|
|
20240809,095400,23991600,6750,6750,6750,6750,0
|
|
20240809,095300,23991600,6750,6750,6750,6750,0
|
|
20240809,095200,23991600,6750,6750,6750,6750,64
|
|
20240809,095100,23559600,6750,6750,6750,6750,0
|
|
20240809,095000,23559600,6750,6750,6750,6750,0
|
|
20240809,094900,23559600,6750,6750,6750,6750,97
|
|
20240809,094800,22904850,6760,6760,6760,6760,0
|
|
20240809,094700,22904850,6760,6760,6760,6760,2
|
|
20240809,094600,22891330,6750,6750,6750,6750,30
|
|
20240809,094500,22688830,6790,6790,6790,6790,0
|
|
20240809,094400,22688830,6790,6790,6790,6790,0
|
|
20240809,094300,22688830,6790,6790,6790,6790,0
|
|
20240809,094200,22688830,6790,6790,6790,6790,0
|
|
20240809,094100,22688830,6790,6790,6790,6790,0
|
|
20240809,094000,22688830,6790,6790,6790,6790,1
|
|
20240809,093900,22682040,6780,6780,6780,6750,1038
|
|
20240809,093800,15665140,6790,6780,6790,6780,136
|
|
20240809,093700,14743050,6780,6780,6780,6780,0
|
|
20240809,093600,14743050,6780,6780,6780,6780,1
|
|
20240809,093500,14736270,6770,6780,6780,6770,270
|
|
20240809,093400,12905700,6770,6770,6770,6770,0
|
|
20240809,093300,12905700,6770,6770,6770,6770,0
|
|
20240809,093200,12905700,6770,6780,6780,6770,22
|
|
20240809,093100,12756750,6790,6790,6790,6790,0
|
|
20240809,093000,12756750,6790,6790,6790,6790,0
|
|
20240809,092900,12756750,6790,6790,6790,6790,0
|
|
20240809,092800,12756750,6790,6790,6790,6790,1
|
|
20240809,092700,12749960,6790,6790,6790,6790,52
|
|
20240809,092600,12396880,6790,6790,6790,6790,1
|
|
20240809,092500,12390090,6770,6790,6790,6770,54
|
|
20240809,092400,12023510,6800,6800,6800,6800,1
|
|
20240809,092300,12016710,6800,6800,6800,6800,121
|
|
20240809,092200,11193910,6800,6800,6800,6800,0
|
|
20240809,092100,11193910,6800,6800,6800,6800,53
|
|
20240809,092000,10833510,6800,6800,6800,6800,1
|
|
20240809,091900,10826710,6790,6810,6810,6770,54
|
|
20240809,091800,10460380,6800,6800,6810,6800,132
|
|
20240809,091700,9562570,6800,6780,6800,6780,203
|
|
20240809,091600,8184540,6770,6750,6770,6750,303
|
|
20240809,091500,6135760,6780,6770,6780,6770,31
|
|
20240809,091400,5925690,6790,6770,6790,6770,4
|
|
20240809,091300,5898560,6740,6740,6740,6740,105
|
|
20240809,091200,5190860,6730,6730,6730,6730,1
|
|
20240809,091100,5184130,6750,6770,6780,6710,426
|
|
20240809,091000,2308570,6770,6770,6790,6770,23
|
|
20240809,090900,2152800,6770,6750,6770,6750,87
|
|
20240809,090800,1565030,6750,6750,6750,6740,6
|
|
20240809,090700,1524540,6740,6740,6740,6740,1
|
|
20240809,090600,1517800,6770,6770,6770,6770,3
|
|
20240809,090500,1497490,6770,6750,6770,6750,119
|
|
20240809,090400,693990,6770,6770,6770,6770,0
|
|
20240809,090300,693990,6770,6770,6770,6770,0
|
|
20240809,090200,693990,6770,6770,6770,6740,48
|
|
20240809,090100,370210,6770,6740,6770,6740,22
|
|
20240809,090000,221800,6740,6720,6740,6720,33
|