634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,193100,383791840,6950,6950,6950,6950,1166
|
|
20240926,193000,383791840,6950,6950,6950,6950,0
|
|
20240926,192900,383791840,6950,6950,6950,6950,0
|
|
20240926,192800,383791840,6950,6950,6950,6950,0
|
|
20240926,192700,383791840,6950,6950,6950,6950,0
|
|
20240926,192600,383791840,6950,6950,6950,6950,0
|
|
20240926,192500,383791840,6950,6950,6950,6950,0
|
|
20240926,192400,383791840,6950,6950,6950,6950,0
|
|
20240926,192300,383791840,6950,6950,6950,6950,0
|
|
20240926,192200,383791840,6950,6950,6950,6950,0
|
|
20240926,192100,383791840,6950,6950,6950,6950,0
|
|
20240926,192000,383791840,6950,6950,6950,6950,0
|
|
20240926,191900,383791840,6950,6950,6950,6950,0
|
|
20240926,191800,383791840,6950,6950,6950,6950,0
|
|
20240926,191700,383791840,6950,6950,6950,6950,0
|
|
20240926,191600,383791840,6950,6950,6950,6950,0
|
|
20240926,191500,383791840,6950,6950,6950,6950,0
|
|
20240926,191400,383791840,6950,6950,6950,6950,0
|
|
20240926,191300,383791840,6950,6950,6950,6950,0
|
|
20240926,191200,383791840,6950,6950,6950,6950,0
|
|
20240926,191100,383791840,6950,6950,6950,6950,0
|
|
20240926,191000,383791840,6950,6950,6950,6950,0
|
|
20240926,190900,383791840,6950,6950,6950,6950,0
|
|
20240926,190800,383791840,6950,6950,6950,6950,0
|
|
20240926,190700,383791840,6950,6950,6950,6950,0
|
|
20240926,190600,383791840,6950,6950,6950,6950,0
|
|
20240926,190500,383791840,6950,6950,6950,6950,0
|
|
20240926,190400,383791840,6950,6950,6950,6950,0
|
|
20240926,190300,383791840,6950,6950,6950,6950,0
|
|
20240926,190200,383791840,6950,6950,6950,6950,0
|
|
20240926,190100,383791840,6950,6950,6950,6950,1166
|
|
20240926,190000,383791840,6950,6950,6950,6950,0
|
|
20240926,185900,383791840,6950,6950,6950,6950,0
|
|
20240926,185800,383791840,6950,6950,6950,6950,0
|
|
20240926,185700,383791840,6950,6950,6950,6950,0
|
|
20240926,185600,383791840,6950,6950,6950,6950,0
|
|
20240926,185500,383791840,6950,6950,6950,6950,0
|
|
20240926,185400,383791840,6950,6950,6950,6950,0
|
|
20240926,185300,383791840,6950,6950,6950,6950,0
|
|
20240926,185200,383791840,6950,6950,6950,6950,0
|
|
20240926,185100,383791840,6950,6950,6950,6950,0
|
|
20240926,185000,383791840,6950,6950,6950,6950,0
|
|
20240926,184900,383791840,6950,6950,6950,6950,0
|
|
20240926,184800,383791840,6950,6950,6950,6950,0
|
|
20240926,184700,383791840,6950,6950,6950,6950,0
|
|
20240926,184600,383791840,6950,6950,6950,6950,0
|
|
20240926,184500,383791840,6950,6950,6950,6950,0
|
|
20240926,184400,383791840,6950,6950,6950,6950,0
|
|
20240926,184300,383791840,6950,6950,6950,6950,0
|
|
20240926,184200,383791840,6950,6950,6950,6950,0
|
|
20240926,184100,383791840,6950,6950,6950,6950,0
|
|
20240926,184000,383791840,6950,6950,6950,6950,0
|
|
20240926,183900,383791840,6950,6950,6950,6950,0
|
|
20240926,183800,383791840,6950,6950,6950,6950,0
|
|
20240926,183700,383791840,6950,6950,6950,6950,0
|
|
20240926,183600,383791840,6950,6950,6950,6950,0
|
|
20240926,183500,383791840,6950,6950,6950,6950,0
|
|
20240926,183400,383791840,6950,6950,6950,6950,0
|
|
20240926,183300,383791840,6950,6950,6950,6950,0
|
|
20240926,183200,383791840,6950,6950,6950,6950,0
|
|
20240926,183100,383791840,6950,6950,6950,6950,1166
|
|
20240926,183000,383791840,6950,6950,6950,6950,0
|
|
20240926,182900,383791840,6950,6950,6950,6950,0
|
|
20240926,182800,383791840,6950,6950,6950,6950,0
|
|
20240926,182700,383791840,6950,6950,6950,6950,0
|
|
20240926,182600,383791840,6950,6950,6950,6950,0
|
|
20240926,182500,383791840,6950,6950,6950,6950,0
|
|
20240926,182400,383791840,6950,6950,6950,6950,0
|
|
20240926,182300,383791840,6950,6950,6950,6950,0
|
|
20240926,182200,383791840,6950,6950,6950,6950,0
|
|
20240926,182100,383791840,6950,6950,6950,6950,0
|
|
20240926,182000,383791840,6950,6950,6950,6950,0
|
|
20240926,181900,383791840,6950,6950,6950,6950,0
|
|
20240926,181800,383791840,6950,6950,6950,6950,0
|
|
20240926,181700,383791840,6950,6950,6950,6950,0
|
|
20240926,181600,383791840,6950,6950,6950,6950,0
|
|
20240926,181500,383791840,6950,6950,6950,6950,0
|
|
20240926,181400,383791840,6950,6950,6950,6950,0
|
|
20240926,181300,383791840,6950,6950,6950,6950,0
|
|
20240926,181200,383791840,6950,6950,6950,6950,0
|
|
20240926,181100,383791840,6950,6950,6950,6950,0
|
|
20240926,181000,383791840,6950,6950,6950,6950,0
|
|
20240926,180900,383791840,6950,6950,6950,6950,0
|
|
20240926,180800,383791840,6950,6950,6950,6950,0
|
|
20240926,180700,383791840,6950,6950,6950,6950,0
|
|
20240926,180600,383791840,6950,6950,6950,6950,0
|
|
20240926,180500,383791840,6950,6950,6950,6950,0
|
|
20240926,180400,383791840,6950,6950,6950,6950,0
|
|
20240926,180300,383791840,6950,6950,6950,6950,0
|
|
20240926,180200,383791840,6950,6950,6950,6950,0
|
|
20240926,180100,383791840,6950,6950,6950,6950,1166
|
|
20240926,180000,383791840,6950,6950,6950,6950,0
|
|
20240926,175900,383791840,6950,6950,6950,6950,0
|
|
20240926,175800,383791840,6950,6950,6950,6950,0
|
|
20240926,175700,383791840,6950,6950,6950,6950,0
|
|
20240926,175600,383791840,6950,6950,6950,6950,0
|
|
20240926,175500,383791840,6950,6950,6950,6950,0
|
|
20240926,175400,383791840,6950,6950,6950,6950,0
|
|
20240926,175300,383791840,6950,6950,6950,6950,0
|
|
20240926,175200,383791840,6950,6950,6950,6950,0
|
|
20240926,175100,383791840,6950,6950,6950,6950,0
|
|
20240926,175000,383791840,6950,6950,6950,6950,0
|
|
20240926,174900,383791840,6950,6950,6950,6950,0
|
|
20240926,174800,383791840,6950,6950,6950,6950,0
|
|
20240926,174700,383791840,6950,6950,6950,6950,0
|
|
20240926,174600,383791840,6950,6950,6950,6950,0
|
|
20240926,174500,383791840,6950,6950,6950,6950,0
|
|
20240926,174400,383791840,6950,6950,6950,6950,0
|
|
20240926,174300,383791840,6950,6950,6950,6950,0
|
|
20240926,174200,383791840,6950,6950,6950,6950,0
|
|
20240926,174100,383791840,6950,6950,6950,6950,0
|
|
20240926,174000,383791840,6950,6950,6950,6950,0
|
|
20240926,173900,383791840,6950,6950,6950,6950,0
|
|
20240926,173800,383791840,6950,6950,6950,6950,0
|
|
20240926,173700,383791840,6950,6950,6950,6950,0
|
|
20240926,173600,383791840,6950,6950,6950,6950,0
|
|
20240926,173500,383791840,6950,6950,6950,6950,0
|
|
20240926,173400,383791840,6950,6950,6950,6950,0
|
|
20240926,173300,383791840,6950,6950,6950,6950,0
|
|
20240926,173200,383791840,6950,6950,6950,6950,0
|
|
20240926,173100,383791840,6950,6950,6950,6950,1166
|
|
20240926,173000,383791840,6950,6950,6950,6950,0
|
|
20240926,172900,383791840,6950,6950,6950,6950,0
|
|
20240926,172800,383791840,6950,6950,6950,6950,0
|
|
20240926,172700,383791840,6950,6950,6950,6950,0
|
|
20240926,172600,383791840,6950,6950,6950,6950,0
|
|
20240926,172500,383791840,6950,6950,6950,6950,0
|
|
20240926,172400,383791840,6950,6950,6950,6950,0
|
|
20240926,172300,383791840,6950,6950,6950,6950,0
|
|
20240926,172200,383791840,6950,6950,6950,6950,0
|
|
20240926,172100,383791840,6950,6950,6950,6950,0
|
|
20240926,172000,383791840,6950,6950,6950,6950,0
|
|
20240926,171900,383791840,6950,6950,6950,6950,0
|
|
20240926,171800,383791840,6950,6950,6950,6950,0
|
|
20240926,171700,383791840,6950,6950,6950,6950,0
|
|
20240926,171600,383791840,6950,6950,6950,6950,0
|
|
20240926,171500,383791840,6950,6950,6950,6950,0
|
|
20240926,171400,383791840,6950,6950,6950,6950,0
|
|
20240926,171300,383791840,6950,6950,6950,6950,0
|
|
20240926,171200,383791840,6950,6950,6950,6950,0
|
|
20240926,171100,383791840,6950,6950,6950,6950,0
|
|
20240926,171000,383791840,6950,6950,6950,6950,0
|
|
20240926,170900,383791840,6950,6950,6950,6950,0
|
|
20240926,170800,383791840,6950,6950,6950,6950,0
|
|
20240926,170700,383791840,6950,6950,6950,6950,0
|
|
20240926,170600,383791840,6950,6950,6950,6950,0
|
|
20240926,170500,383791840,6950,6950,6950,6950,0
|
|
20240926,170400,383791840,6950,6950,6950,6950,0
|
|
20240926,170300,383791840,6950,6950,6950,6950,0
|
|
20240926,170200,383791840,6950,6950,6950,6950,0
|
|
20240926,170100,383791840,6950,6950,6950,6950,1166
|
|
20240926,170000,383791840,6950,6950,6950,6950,0
|
|
20240926,165900,383791840,6950,6950,6950,6950,0
|
|
20240926,165800,383791840,6950,6950,6950,6950,0
|
|
20240926,165700,383791840,6950,6950,6950,6950,0
|
|
20240926,165600,383791840,6950,6950,6950,6950,0
|
|
20240926,165500,383791840,6950,6950,6950,6950,0
|
|
20240926,165400,383791840,6950,6950,6950,6950,0
|
|
20240926,165300,383791840,6950,6950,6950,6950,0
|
|
20240926,165200,383791840,6950,6950,6950,6950,0
|
|
20240926,165100,383791840,6950,6950,6950,6950,0
|
|
20240926,165000,383791840,6950,6950,6950,6950,0
|
|
20240926,164900,383791840,6950,6950,6950,6950,0
|
|
20240926,164800,383791840,6950,6950,6950,6950,0
|
|
20240926,164700,383791840,6950,6950,6950,6950,0
|
|
20240926,164600,383791840,6950,6950,6950,6950,0
|
|
20240926,164500,383791840,6950,6950,6950,6950,0
|
|
20240926,164400,383791840,6950,6950,6950,6950,0
|
|
20240926,164300,383791840,6950,6950,6950,6950,0
|
|
20240926,164200,383791840,6950,6950,6950,6950,0
|
|
20240926,164100,383791840,6950,6950,6950,6950,0
|
|
20240926,164000,383791840,6950,6950,6950,6950,0
|
|
20240926,163900,383791840,6950,6950,6950,6950,0
|
|
20240926,163800,383791840,6950,6950,6950,6950,0
|
|
20240926,163700,383791840,6950,6950,6950,6950,0
|
|
20240926,163600,383791840,6950,6950,6950,6950,0
|
|
20240926,163500,383791840,6950,6950,6950,6950,0
|
|
20240926,163400,383791840,6950,6950,6950,6950,0
|
|
20240926,163300,383791840,6950,6950,6950,6950,0
|
|
20240926,163200,383791840,6950,6950,6950,6950,0
|
|
20240926,163100,383791840,6950,6950,6950,6950,1166
|
|
20240926,163000,383791840,6950,6950,6950,6950,0
|
|
20240926,162900,383791840,6950,6950,6950,6950,0
|
|
20240926,162800,383791840,6950,6950,6950,6950,0
|
|
20240926,162700,383791840,6950,6950,6950,6950,0
|
|
20240926,162600,383791840,6950,6950,6950,6950,0
|
|
20240926,162500,383791840,6950,6950,6950,6950,0
|
|
20240926,162400,383791840,6950,6950,6950,6950,0
|
|
20240926,162300,383791840,6950,6950,6950,6950,0
|
|
20240926,162200,383791840,6950,6950,6950,6950,0
|
|
20240926,162100,383791840,6950,6950,6950,6950,0
|
|
20240926,162000,383791840,6950,6950,6950,6950,0
|
|
20240926,161900,383791840,6950,6950,6950,6950,0
|
|
20240926,161800,383791840,6950,6950,6950,6950,0
|
|
20240926,161700,383791840,6950,6950,6950,6950,0
|
|
20240926,161600,383791840,6950,6950,6950,6950,0
|
|
20240926,161500,383791840,6950,6950,6950,6950,0
|
|
20240926,161400,383791840,6950,6950,6950,6950,0
|
|
20240926,161300,383791840,6950,6950,6950,6950,0
|
|
20240926,161200,383791840,6950,6950,6950,6950,0
|
|
20240926,161100,383791840,6950,6950,6950,6950,0
|
|
20240926,161000,383791840,6950,6950,6950,6950,0
|
|
20240926,160900,383791840,6950,6950,6950,6950,0
|
|
20240926,160800,383791840,6950,6950,6950,6950,0
|
|
20240926,160700,383791840,6950,6950,6950,6950,0
|
|
20240926,160600,383791840,6950,6950,6950,6950,0
|
|
20240926,160500,383791840,6950,6950,6950,6950,0
|
|
20240926,160400,383791840,6950,6950,6950,6950,0
|
|
20240926,160300,383791840,6950,6950,6950,6950,0
|
|
20240926,160200,383791840,6950,6950,6950,6950,0
|
|
20240926,160100,383791840,6950,6950,6950,6950,1166
|
|
20240926,160000,383791840,6950,6950,6950,6950,0
|
|
20240926,155900,383791840,6950,6950,6950,6950,0
|
|
20240926,155800,383791840,6950,6950,6950,6950,0
|
|
20240926,155700,383791840,6950,6950,6950,6950,0
|
|
20240926,155600,383791840,6950,6950,6950,6950,0
|
|
20240926,155500,383791840,6950,6950,6950,6950,0
|
|
20240926,155400,383791840,6950,6950,6950,6950,0
|
|
20240926,155300,383791840,6950,6950,6950,6950,0
|
|
20240926,155200,383791840,6950,6950,6950,6950,0
|
|
20240926,155100,383791840,6950,6950,6950,6950,0
|
|
20240926,155000,383791840,6950,6950,6950,6950,0
|
|
20240926,154900,383791840,6950,6950,6950,6950,0
|
|
20240926,154800,383791840,6950,6950,6950,6950,0
|
|
20240926,154700,383791840,6950,6950,6950,6950,0
|
|
20240926,154600,383791840,6950,6950,6950,6950,0
|
|
20240926,154500,383791840,6950,6950,6950,6950,0
|
|
20240926,154400,383791840,6950,6950,6950,6950,0
|
|
20240926,154300,383791840,6950,6950,6950,6950,0
|
|
20240926,154200,383791840,6950,6950,6950,6950,0
|
|
20240926,154100,383791840,6950,6950,6950,6950,0
|
|
20240926,154000,383791840,6950,6950,6950,6950,0
|
|
20240926,153900,383791840,6950,6950,6950,6950,0
|
|
20240926,153800,383791840,6950,6950,6950,6950,0
|
|
20240926,153700,383791840,6950,6950,6950,6950,0
|
|
20240926,153600,383791840,6950,6950,6950,6950,0
|
|
20240926,153500,383791840,6950,6950,6950,6950,0
|
|
20240926,153400,383791840,6950,6950,6950,6950,0
|
|
20240926,153300,383791840,6950,6950,6950,6950,0
|
|
20240926,153200,383791840,6950,6950,6950,6950,0
|
|
20240926,153100,383791840,6950,6950,6950,6950,1166
|
|
20240926,153000,383791840,6950,6950,6950,6950,1166
|
|
20240926,152900,375688140,6930,6930,6930,6930,0
|
|
20240926,152800,375688140,6930,6930,6930,6930,0
|
|
20240926,152700,375688140,6930,6930,6930,6930,0
|
|
20240926,152600,375688140,6930,6930,6930,6930,0
|
|
20240926,152500,375688140,6930,6930,6930,6930,0
|
|
20240926,152400,375688140,6930,6930,6930,6930,0
|
|
20240926,152300,375688140,6930,6930,6930,6930,0
|
|
20240926,152200,375688140,6930,6930,6930,6930,0
|
|
20240926,152100,375688140,6930,6930,6930,6930,0
|
|
20240926,152000,375688140,6930,6930,6930,6930,0
|
|
20240926,151900,375688140,6930,6940,6940,6930,75
|
|
20240926,151800,375167890,6940,6950,6950,6940,55
|
|
20240926,151700,374785890,6950,6950,6950,6950,0
|
|
20240926,151600,374785890,6950,6950,6950,6950,0
|
|
20240926,151500,374785890,6950,6950,6950,6950,1
|
|
20240926,151400,374778940,6910,6950,6950,6910,11
|
|
20240926,151300,374702890,6910,6910,6910,6910,250
|
|
20240926,151200,372975390,6910,6910,6910,6910,565
|
|
20240926,151100,369071240,6960,6960,6960,6960,0
|
|
20240926,151000,369071240,6960,6910,6960,6910,26
|
|
20240926,150900,368891530,6910,6910,6910,6910,0
|
|
20240926,150800,368891530,6910,6910,6910,6910,2
|
|
20240926,150700,368877710,6910,6910,6910,6910,95
|
|
20240926,150600,368221260,6940,6940,6940,6940,0
|
|
20240926,150500,368221260,6940,6940,6940,6940,58
|
|
20240926,150400,367818740,6950,6940,6970,6940,110
|
|
20240926,150300,367055300,6970,6940,6970,6940,135
|
|
20240926,150200,366118370,6940,6940,6940,6940,0
|
|
20240926,150100,366118370,6940,6940,6940,6940,0
|
|
20240926,150000,366118370,6940,6940,6940,6940,0
|
|
20240926,145900,366118370,6940,6940,6940,6940,198
|
|
20240926,145800,364744250,6940,6940,6940,6940,168
|
|
20240926,145700,363578330,6940,6900,6940,6900,426
|
|
20240926,145600,360632710,6920,6900,6920,6900,231
|
|
20240926,145500,359038790,6900,6900,6900,6900,173
|
|
20240926,145400,357845090,6920,6910,6920,6910,6
|
|
20240926,145300,357803620,6920,6920,6920,6920,1
|
|
20240926,145200,357796700,6910,6930,6930,6900,641
|
|
20240926,145100,353369450,6950,6930,6950,6930,50
|
|
20240926,145000,353022930,6930,6930,6930,6930,0
|
|
20240926,144900,353022930,6930,6930,6930,6930,1
|
|
20240926,144800,353016000,6910,6910,6910,6910,0
|
|
20240926,144700,353016000,6910,6910,6910,6910,5
|
|
20240926,144600,352981450,6910,6910,6910,6910,0
|
|
20240926,144500,352981450,6910,6930,6930,6910,594
|
|
20240926,144400,348869890,6950,6930,6950,6930,2
|
|
20240926,144300,348856010,6930,6950,6950,6930,6
|
|
20240926,144200,348814410,6950,6950,6950,6950,0
|
|
20240926,144100,348814410,6950,6970,6970,6930,281
|
|
20240926,144000,346863860,6970,6970,6970,6970,0
|
|
20240926,143900,346863860,6970,6970,6970,6970,0
|
|
20240926,143800,346863860,6970,6970,6970,6970,1
|
|
20240926,143700,346856890,6970,6970,6970,6970,0
|
|
20240926,143600,346856890,6970,6970,6970,6970,21
|
|
20240926,143500,346710520,6970,6960,6970,6960,441
|
|
20240926,143400,343637130,6960,6960,6960,6960,0
|
|
20240926,143300,343637130,6960,6960,6960,6960,1
|
|
20240926,143200,343630170,6960,6960,6960,6960,0
|
|
20240926,143100,343630170,6960,6930,6960,6930,73
|
|
20240926,143000,343124250,6960,6960,6960,6960,1
|
|
20240926,142900,343117290,6970,6940,6970,6930,1001
|
|
20240926,142800,336172870,6940,6940,6940,6940,1
|
|
20240926,142700,336165930,6940,6930,6970,6930,3
|
|
20240926,142600,336145090,6930,6970,6970,6930,2
|
|
20240926,142500,336131190,6930,6930,6930,6930,2
|
|
20240926,142400,336117330,6930,6970,6970,6930,351
|
|
20240926,142300,333670900,6960,6960,6960,6960,812
|
|
20240926,142200,328019380,6920,6920,6920,6920,15
|
|
20240926,142100,327915580,6920,6920,6920,6920,0
|
|
20240926,142000,327915580,6920,6920,6920,6920,0
|
|
20240926,141900,327915580,6920,6930,6930,6920,177
|
|
20240926,141800,326688980,6930,6930,6930,6930,101
|
|
20240926,141700,325989050,6930,6930,6930,6930,0
|
|
20240926,141600,325989050,6930,6930,6930,6930,37
|
|
20240926,141500,325732640,6940,6970,6970,6940,231
|
|
20240926,141400,324128580,6970,6970,6970,6970,30
|
|
20240926,141300,323919480,6970,6970,6970,6970,1
|
|
20240926,141200,323912510,6970,6970,6970,6970,2
|
|
20240926,141100,323898570,6970,7000,7000,6960,2293
|
|
20240926,141000,307888980,7000,7000,7000,7000,266
|
|
20240926,140900,306026980,7000,7030,7030,7000,507
|
|
20240926,140800,302467400,7030,7080,7080,6990,2822
|
|
20240926,140700,282619950,7090,7100,7100,6980,5351
|
|
20240926,140600,244961200,7110,6960,7130,6960,7390
|
|
20240926,140500,192841340,6940,6960,6960,6940,252
|
|
20240926,140400,191089330,6960,6960,6960,6960,2
|
|
20240926,140300,191075410,6960,6960,6960,6960,0
|
|
20240926,140200,191075410,6960,6960,6960,6960,1
|
|
20240926,140100,191068450,6960,6960,7010,6960,3
|
|
20240926,140000,191047520,6960,6960,6960,6960,151
|
|
20240926,135900,189996560,6960,6990,6990,6960,493
|
|
20240926,135800,186550520,7040,7040,7040,7040,1
|
|
20240926,135700,186543480,6990,6990,6990,6990,0
|
|
20240926,135600,186543480,6990,7040,7050,6990,157
|
|
20240926,135500,185437470,6990,7010,7060,6990,1007
|
|
20240926,135400,178361650,7020,7000,7020,7000,1520
|
|
20240926,135300,167714580,7000,6980,7000,6980,914
|
|
20240926,135200,161319430,6950,6950,6950,6950,1
|
|
20240926,135100,161312480,6950,6950,6950,6950,0
|
|
20240926,135000,161312480,6950,6990,6990,6950,157
|
|
20240926,134900,160215090,6950,6950,7000,6950,581
|
|
20240926,134800,156149850,6950,6990,6990,6950,4
|
|
20240926,134700,156121930,6940,6980,6980,6940,2
|
|
20240926,134600,156108010,6940,6940,6990,6940,3
|
|
20240926,134500,156087140,7000,6980,7000,6920,2907
|
|
20240926,134400,135787910,6960,6940,6980,6910,1335
|
|
20240926,134300,126485700,6940,6890,6940,6890,2686
|
|
20240926,134200,107948860,6900,6900,6900,6900,0
|
|
20240926,134100,107948860,6900,6900,6900,6900,1
|
|
20240926,134000,107941960,6900,6900,6900,6900,0
|
|
20240926,133900,107941960,6900,6900,6900,6900,0
|
|
20240926,133800,107941960,6900,6900,6900,6900,0
|
|
20240926,133700,107941960,6900,6900,6900,6900,1
|
|
20240926,133600,107935060,6890,6890,6890,6890,0
|
|
20240926,133500,107935060,6890,6890,6890,6890,0
|
|
20240926,133400,107935060,6890,6890,6890,6890,0
|
|
20240926,133300,107935060,6890,6890,6890,6890,0
|
|
20240926,133200,107935060,6890,6890,6890,6890,0
|
|
20240926,133100,107935060,6890,6890,6890,6890,194
|
|
20240926,133000,106598400,6890,6890,6890,6890,8
|
|
20240926,132900,106543280,6890,6880,6890,6880,180
|
|
20240926,132800,105304870,6880,6880,6880,6880,0
|
|
20240926,132700,105304870,6880,6880,6880,6880,1
|
|
20240926,132600,105297990,6860,6860,6860,6860,86
|
|
20240926,132500,104708030,6880,6880,6880,6880,0
|
|
20240926,132400,104708030,6880,6880,6880,6880,0
|
|
20240926,132300,104708030,6880,6880,6880,6880,0
|
|
20240926,132200,104708030,6880,6880,6880,6880,0
|
|
20240926,132100,104708030,6880,6880,6880,6880,0
|
|
20240926,132000,104708030,6880,6880,6880,6880,1
|
|
20240926,131900,104701150,6860,6860,6860,6860,0
|
|
20240926,131800,104701150,6860,6860,6860,6860,0
|
|
20240926,131700,104701150,6860,6860,6860,6860,166
|
|
20240926,131600,103562390,6860,6860,6860,6860,1
|
|
20240926,131500,103555530,6880,6880,6880,6880,0
|
|
20240926,131400,103555530,6880,6880,6880,6880,0
|
|
20240926,131300,103555530,6880,6880,6880,6880,0
|
|
20240926,131200,103555530,6880,6880,6880,6880,0
|
|
20240926,131100,103555530,6880,6880,6880,6880,0
|
|
20240926,131000,103555530,6880,6880,6880,6880,0
|
|
20240926,130900,103555530,6880,6880,6880,6880,0
|
|
20240926,130800,103555530,6880,6850,6880,6850,110
|
|
20240926,130700,102800920,6860,6860,6860,6860,40
|
|
20240926,130600,102526520,6880,6880,6880,6880,0
|
|
20240926,130500,102526520,6880,6880,6880,6880,0
|
|
20240926,130400,102526520,6880,6880,6880,6880,0
|
|
20240926,130300,102526520,6880,6880,6880,6880,0
|
|
20240926,130200,102526520,6880,6880,6880,6880,0
|
|
20240926,130100,102526520,6880,6880,6880,6880,0
|
|
20240926,130000,102526520,6880,6880,6880,6880,0
|
|
20240926,125900,102526520,6880,6880,6880,6880,0
|
|
20240926,125800,102526520,6880,6880,6880,6880,0
|
|
20240926,125700,102526520,6880,6880,6880,6880,0
|
|
20240926,125600,102526520,6880,6850,6880,6850,2
|
|
20240926,125500,102512790,6880,6880,6880,6880,0
|
|
20240926,125400,102512790,6880,6880,6880,6880,0
|
|
20240926,125300,102512790,6880,6880,6880,6880,0
|
|
20240926,125200,102512790,6880,6850,6880,6850,191
|
|
20240926,125100,101200540,6870,6870,6870,6870,39
|
|
20240926,125000,100932610,6880,6880,6880,6880,0
|
|
20240926,124900,100932610,6880,6880,6880,6880,0
|
|
20240926,124800,100932610,6880,6880,6880,6880,0
|
|
20240926,124700,100932610,6880,6880,6880,6880,0
|
|
20240926,124600,100932610,6880,6880,6880,6880,0
|
|
20240926,124500,100932610,6880,6880,6880,6880,0
|
|
20240926,124400,100932610,6880,6880,6880,6880,0
|
|
20240926,124300,100932610,6880,6880,6880,6880,0
|
|
20240926,124200,100932610,6880,6880,6880,6880,0
|
|
20240926,124100,100932610,6880,6880,6880,6880,0
|
|
20240926,124000,100932610,6880,6860,6880,6860,37
|
|
20240926,123900,100678770,6880,6880,6880,6880,5
|
|
20240926,123800,100644370,6880,6880,6880,6880,0
|
|
20240926,123700,100644370,6880,6880,6880,6880,146
|
|
20240926,123600,99639890,6880,6880,6880,6880,0
|
|
20240926,123500,99639890,6880,6880,6880,6880,0
|
|
20240926,123400,99639890,6880,6880,6880,6880,0
|
|
20240926,123300,99639890,6880,6880,6880,6880,0
|
|
20240926,123200,99639890,6880,6880,6880,6880,0
|
|
20240926,123100,99639890,6880,6880,6880,6880,0
|
|
20240926,123000,99639890,6880,6880,6880,6880,0
|
|
20240926,122900,99639890,6880,6880,6880,6880,1
|
|
20240926,122800,99633010,6850,6850,6850,6850,0
|
|
20240926,122700,99633010,6850,6850,6850,6850,1
|
|
20240926,122600,99626160,6880,6880,6880,6880,0
|
|
20240926,122500,99626160,6880,6880,6880,6880,0
|
|
20240926,122400,99626160,6880,6880,6880,6880,0
|
|
20240926,122300,99626160,6880,6880,6880,6880,0
|
|
20240926,122200,99626160,6880,6880,6880,6880,0
|
|
20240926,122100,99626160,6880,6870,6880,6850,3
|
|
20240926,122000,99605560,6880,6850,6880,6850,2
|
|
20240926,121900,99591830,6880,6850,6880,6850,202
|
|
20240926,121800,98208100,6880,6880,6880,6880,0
|
|
20240926,121700,98208100,6880,6880,6880,6880,1
|
|
20240926,121600,98201220,6850,6850,6850,6850,0
|
|
20240926,121500,98201220,6850,6850,6850,6850,0
|
|
20240926,121400,98201220,6850,6850,6850,6850,0
|
|
20240926,121300,98201220,6850,6850,6850,6850,0
|
|
20240926,121200,98201220,6850,6850,6850,6850,0
|
|
20240926,121100,98201220,6850,6850,6850,6850,0
|
|
20240926,121000,98201220,6850,6860,6860,6850,350
|
|
20240926,120900,95803710,6850,6850,6850,6850,0
|
|
20240926,120800,95803710,6850,6850,6850,6850,0
|
|
20240926,120700,95803710,6850,6850,6850,6850,0
|
|
20240926,120600,95803710,6850,6850,6850,6850,0
|
|
20240926,120500,95803710,6850,6850,6850,6850,0
|
|
20240926,120400,95803710,6850,6880,6880,6850,2
|
|
20240926,120300,95789980,6850,6870,6870,6850,1137
|
|
20240926,120200,87992690,6870,6870,6870,6870,0
|
|
20240926,120100,87992690,6870,6870,6870,6870,0
|
|
20240926,120000,87992690,6870,6870,6870,6870,5
|
|
20240926,115900,87958340,6870,6870,6870,6870,0
|
|
20240926,115800,87958340,6870,6870,6870,6870,0
|
|
20240926,115700,87958340,6870,6870,6870,6870,0
|
|
20240926,115600,87958340,6870,6870,6870,6870,20
|
|
20240926,115500,87820940,6870,6870,6870,6870,0
|
|
20240926,115400,87820940,6870,6870,6870,6870,0
|
|
20240926,115300,87820940,6870,6870,6870,6870,0
|
|
20240926,115200,87820940,6870,6870,6870,6870,0
|
|
20240926,115100,87820940,6870,6870,6870,6870,0
|
|
20240926,115000,87820940,6870,6870,6870,6870,0
|
|
20240926,114900,87820940,6870,6870,6870,6870,61
|
|
20240926,114800,87401870,6880,6880,6880,6880,0
|
|
20240926,114700,87401870,6880,6880,6880,6880,64
|
|
20240926,114600,86961550,6880,6880,6880,6880,0
|
|
20240926,114500,86961550,6880,6880,6880,6880,0
|
|
20240926,114400,86961550,6880,6880,6880,6880,0
|
|
20240926,114300,86961550,6880,6880,6880,6880,0
|
|
20240926,114200,86961550,6880,6880,6880,6880,0
|
|
20240926,114100,86961550,6880,6880,6880,6880,0
|
|
20240926,114000,86961550,6880,6880,6880,6880,0
|
|
20240926,113900,86961550,6880,6880,6880,6880,0
|
|
20240926,113800,86961550,6880,6880,6880,6880,0
|
|
20240926,113700,86961550,6880,6880,6880,6880,0
|
|
20240926,113600,86961550,6880,6870,6880,6870,151
|
|
20240926,113500,85924170,6880,6880,6880,6880,0
|
|
20240926,113400,85924170,6880,6880,6880,6880,0
|
|
20240926,113300,85924170,6880,6880,6880,6880,214
|
|
20240926,113200,84451850,6880,6880,6880,6880,1
|
|
20240926,113100,84444970,6870,6870,6870,6870,25
|
|
20240926,113000,84273220,6860,6860,6860,6860,1
|
|
20240926,112900,84266360,6880,6880,6880,6880,0
|
|
20240926,112800,84266360,6880,6880,6880,6880,0
|
|
20240926,112700,84266360,6880,6880,6880,6880,0
|
|
20240926,112600,84266360,6880,6880,6880,6880,0
|
|
20240926,112500,84266360,6880,6880,6880,6880,0
|
|
20240926,112400,84266360,6880,6880,6880,6880,0
|
|
20240926,112300,84266360,6880,6880,6880,6880,0
|
|
20240926,112200,84266360,6880,6880,6880,6880,0
|
|
20240926,112100,84266360,6880,6880,6880,6880,0
|
|
20240926,112000,84266360,6880,6880,6880,6880,0
|
|
20240926,111900,84266360,6880,6870,6880,6870,2
|
|
20240926,111800,84252610,6870,6870,6870,6870,0
|
|
20240926,111700,84252610,6870,6890,6890,6870,475
|
|
20240926,111600,80984700,6880,6890,6890,6880,379
|
|
20240926,111500,78373590,6890,6890,6890,6890,0
|
|
20240926,111400,78373590,6890,6890,6890,6890,1
|
|
20240926,111300,78366700,6890,6890,6890,6890,0
|
|
20240926,111200,78366700,6890,6880,6890,6880,6
|
|
20240926,111100,78325410,6890,6890,6890,6890,0
|
|
20240926,111000,78325410,6890,6880,6890,6880,25
|
|
20240926,110900,78153350,6880,6880,6880,6880,0
|
|
20240926,110800,78153350,6880,6880,6880,6880,0
|
|
20240926,110700,78153350,6880,6880,6880,6880,1
|
|
20240926,110600,78146470,6890,6890,6890,6890,0
|
|
20240926,110500,78146470,6890,6890,6890,6890,0
|
|
20240926,110400,78146470,6890,6890,6890,6890,0
|
|
20240926,110300,78146470,6890,6890,6890,6890,0
|
|
20240926,110200,78146470,6890,6890,6890,6890,0
|
|
20240926,110100,78146470,6890,6890,6890,6890,2
|
|
20240926,110000,78132690,6890,6890,6890,6890,0
|
|
20240926,105900,78132690,6890,6890,6890,6880,22
|
|
20240926,105800,77981310,6890,6890,6890,6890,0
|
|
20240926,105700,77981310,6890,6890,6890,6880,3
|
|
20240926,105600,77960650,6890,6880,6890,6880,101
|
|
20240926,105500,77265760,6880,6880,6880,6880,173
|
|
20240926,105400,76075520,6880,6850,6880,6850,294
|
|
20240926,105300,74061590,6880,6880,6880,6880,0
|
|
20240926,105200,74061590,6880,6880,6880,6880,0
|
|
20240926,105100,74061590,6880,6880,6880,6880,0
|
|
20240926,105000,74061590,6880,6880,6880,6880,254
|
|
20240926,104900,72314070,6880,6840,6880,6840,250
|
|
20240926,104800,70604030,6840,6850,6850,6840,388
|
|
20240926,104700,67949090,6850,6850,6850,6850,1
|
|
20240926,104600,67942240,6880,6880,6880,6880,0
|
|
20240926,104500,67942240,6880,6880,6880,6880,0
|
|
20240926,104400,67942240,6880,6880,6880,6880,1
|
|
20240926,104300,67935360,6880,6870,6880,6870,153
|
|
20240926,104200,66884220,6870,6870,6870,6870,4
|
|
20240926,104100,66856740,6870,6870,6870,6870,0
|
|
20240926,104000,66856740,6870,6870,6870,6870,0
|
|
20240926,103900,66856740,6870,6870,6870,6870,0
|
|
20240926,103800,66856740,6870,6870,6870,6870,0
|
|
20240926,103700,66856740,6870,6870,6870,6870,0
|
|
20240926,103600,66856740,6870,6870,6870,6870,0
|
|
20240926,103500,66856740,6870,6870,6870,6870,0
|
|
20240926,103400,66856740,6870,6870,6870,6870,0
|
|
20240926,103300,66856740,6870,6870,6870,6870,1
|
|
20240926,103200,66849870,6850,6850,6850,6850,0
|
|
20240926,103100,66849870,6850,6850,6850,6850,0
|
|
20240926,103000,66849870,6850,6850,6850,6850,0
|
|
20240926,102900,66849870,6850,6850,6850,6850,2
|
|
20240926,102800,66836170,6890,6890,6890,6890,0
|
|
20240926,102700,66836170,6890,6890,6890,6890,0
|
|
20240926,102600,66836170,6890,6890,6890,6890,0
|
|
20240926,102500,66836170,6890,6890,6890,6890,0
|
|
20240926,102400,66836170,6890,6890,6890,6890,0
|
|
20240926,102300,66836170,6890,6890,6890,6890,0
|
|
20240926,102200,66836170,6890,6890,6890,6890,1
|
|
20240926,102100,66829280,6890,6880,6890,6880,101
|
|
20240926,102000,66134390,6880,6880,6880,6880,0
|
|
20240926,101900,66134390,6880,6880,6880,6880,0
|
|
20240926,101800,66134390,6880,6880,6880,6880,0
|
|
20240926,101700,66134390,6880,6880,6880,6880,0
|
|
20240926,101600,66134390,6880,6880,6880,6880,1
|
|
20240926,101500,66127510,6880,6880,6880,6880,0
|
|
20240926,101400,66127510,6880,6880,6880,6880,1
|
|
20240926,101300,66120630,6880,6880,6880,6880,1
|
|
20240926,101200,66113750,6890,6890,6890,6890,0
|
|
20240926,101100,66113750,6890,6890,6890,6890,0
|
|
20240926,101000,66113750,6890,6880,6890,6880,10
|
|
20240926,100900,66044940,6880,6840,6880,6840,4
|
|
20240926,100800,66017540,6890,6890,6890,6890,0
|
|
20240926,100700,66017540,6890,6890,6890,6840,1831
|
|
20240926,100600,53493400,6880,6880,6880,6880,350
|
|
20240926,100500,51085400,6880,6880,6880,6880,1
|
|
20240926,100400,51078520,6840,6840,6840,6840,1
|
|
20240926,100300,51071680,6880,6880,6880,6840,22
|
|
20240926,100200,50921080,6840,6850,6850,6840,857
|
|
20240926,100100,45055710,6850,6850,6850,6850,45
|
|
20240926,100000,44747460,6850,6850,6850,6850,0
|
|
20240926,095900,44747460,6850,6850,6850,6850,1
|
|
20240926,095800,44740610,6880,6880,6880,6880,0
|
|
20240926,095700,44740610,6880,6880,6880,6880,0
|
|
20240926,095600,44740610,6880,6880,6880,6880,0
|
|
20240926,095500,44740610,6880,6880,6880,6880,0
|
|
20240926,095400,44740610,6880,6850,6890,6850,57
|
|
20240926,095300,44348620,6890,6890,6890,6890,0
|
|
20240926,095200,44348620,6890,6890,6890,6890,0
|
|
20240926,095100,44348620,6890,6890,6890,6890,1
|
|
20240926,095000,44341730,6850,6860,6860,6850,482
|
|
20240926,094900,41038760,6850,6860,6860,6850,256
|
|
20240926,094800,39283600,6850,6850,6850,6850,215
|
|
20240926,094700,37810850,6860,6860,6860,6860,234
|
|
20240926,094600,36205610,6860,6860,6860,6860,0
|
|
20240926,094500,36205610,6860,6860,6860,6860,1
|
|
20240926,094400,36198750,6860,6860,6860,6860,0
|
|
20240926,094300,36198750,6860,6860,6860,6860,33
|
|
20240926,094200,35972370,6890,6890,6890,6890,1
|
|
20240926,094100,35965480,6860,6870,6870,6860,110
|
|
20240926,094000,35210230,6870,6890,6890,6870,52
|
|
20240926,093900,34852930,6890,6890,6890,6890,0
|
|
20240926,093800,34852930,6890,6890,6890,6890,0
|
|
20240926,093700,34852930,6890,6890,6890,6890,0
|
|
20240926,093600,34852930,6890,6900,6900,6890,300
|
|
20240926,093500,32785920,6890,6890,6890,6890,0
|
|
20240926,093400,32785920,6890,6890,6890,6890,0
|
|
20240926,093300,32785920,6890,6910,6910,6890,24
|
|
20240926,093200,32620280,6910,6910,6910,6910,5
|
|
20240926,093100,32585730,6910,6900,6910,6890,33
|
|
20240926,093000,32357790,6920,6920,6920,6920,0
|
|
20240926,092900,32357790,6920,6920,6920,6920,1
|
|
20240926,092800,32350870,6900,6900,6900,6900,462
|
|
20240926,092700,29163070,6880,6900,6900,6880,227
|
|
20240926,092600,27601290,6880,6880,6880,6880,300
|
|
20240926,092500,25537290,6900,6900,6900,6900,8
|
|
20240926,092400,25482090,6900,6900,6900,6900,1
|
|
20240926,092300,25475190,6890,6900,6900,6890,173
|
|
20240926,092200,24283210,6880,6880,6880,6880,322
|
|
20240926,092100,22067850,6900,6880,6900,6880,106
|
|
20240926,092000,21336550,6900,6900,6900,6900,32
|
|
20240926,091900,21115750,6920,6920,6920,6920,1
|
|
20240926,091800,21108830,6880,6890,6890,6880,150
|
|
20240926,091700,20075610,6940,6900,6940,6890,15
|
|
20240926,091600,19972180,6940,6920,6940,6920,819
|
|
20240926,091500,14304680,6920,6920,6920,6920,62
|
|
20240926,091400,13875640,6920,6920,6920,6920,1
|
|
20240926,091300,13868720,6890,6880,6890,6880,16
|
|
20240926,091200,13758570,6880,6880,6880,6880,60
|
|
20240926,091100,13345770,6880,6880,6880,6880,1
|
|
20240926,091000,13338890,6840,6840,6840,6840,1
|
|
20240926,090900,13332050,6880,6880,6880,6880,38
|
|
20240926,090800,13070610,6880,6880,6880,6880,1
|
|
20240926,090700,13063730,6840,6840,6840,6840,72
|
|
20240926,090600,12571250,6880,6880,6880,6880,1
|
|
20240926,090500,12564370,6880,6880,6880,6880,0
|
|
20240926,090400,12564370,6880,6830,6880,6830,865
|
|
20240926,090300,6655780,6840,6840,6840,6840,90
|
|
20240926,090200,6040180,6840,6840,6840,6840,296
|
|
20240926,090100,4015540,6840,6890,6890,6840,2
|
|
20240926,090000,4001810,6850,6840,6850,6840,575
|