598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185500,112801050,6870,6870,6870,6870,528
|
|
20240923,185400,112801050,6870,6870,6870,6870,0
|
|
20240923,185300,112801050,6870,6870,6870,6870,0
|
|
20240923,185200,112801050,6870,6870,6870,6870,0
|
|
20240923,185100,112801050,6870,6870,6870,6870,0
|
|
20240923,185000,112801050,6870,6870,6870,6870,0
|
|
20240923,184900,112801050,6870,6870,6870,6870,0
|
|
20240923,184800,112801050,6870,6870,6870,6870,0
|
|
20240923,184700,112801050,6870,6870,6870,6870,0
|
|
20240923,184600,112801050,6870,6870,6870,6870,0
|
|
20240923,184500,112801050,6870,6870,6870,6870,0
|
|
20240923,184400,112801050,6870,6870,6870,6870,0
|
|
20240923,184300,112801050,6870,6870,6870,6870,0
|
|
20240923,184200,112801050,6870,6870,6870,6870,0
|
|
20240923,184100,112801050,6870,6870,6870,6870,0
|
|
20240923,184000,112801050,6870,6870,6870,6870,0
|
|
20240923,183900,112801050,6870,6870,6870,6870,0
|
|
20240923,183800,112801050,6870,6870,6870,6870,0
|
|
20240923,183700,112801050,6870,6870,6870,6870,0
|
|
20240923,183600,112801050,6870,6870,6870,6870,0
|
|
20240923,183500,112801050,6870,6870,6870,6870,0
|
|
20240923,183400,112801050,6870,6870,6870,6870,0
|
|
20240923,183300,112801050,6870,6870,6870,6870,0
|
|
20240923,183200,112801050,6870,6870,6870,6870,0
|
|
20240923,183100,112801050,6870,6870,6870,6870,0
|
|
20240923,183000,112801050,6870,6870,6870,6870,0
|
|
20240923,182900,112801050,6870,6870,6870,6870,0
|
|
20240923,182800,112801050,6870,6870,6870,6870,0
|
|
20240923,182700,112801050,6870,6870,6870,6870,0
|
|
20240923,182600,112801050,6870,6870,6870,6870,0
|
|
20240923,182500,112801050,6870,6870,6870,6870,528
|
|
20240923,182400,112801050,6870,6870,6870,6870,0
|
|
20240923,182300,112801050,6870,6870,6870,6870,0
|
|
20240923,182200,112801050,6870,6870,6870,6870,0
|
|
20240923,182100,112801050,6870,6870,6870,6870,0
|
|
20240923,182000,112801050,6870,6870,6870,6870,0
|
|
20240923,181900,112801050,6870,6870,6870,6870,0
|
|
20240923,181800,112801050,6870,6870,6870,6870,0
|
|
20240923,181700,112801050,6870,6870,6870,6870,0
|
|
20240923,181600,112801050,6870,6870,6870,6870,0
|
|
20240923,181500,112801050,6870,6870,6870,6870,0
|
|
20240923,181400,112801050,6870,6870,6870,6870,0
|
|
20240923,181300,112801050,6870,6870,6870,6870,0
|
|
20240923,181200,112801050,6870,6870,6870,6870,0
|
|
20240923,181100,112801050,6870,6870,6870,6870,0
|
|
20240923,181000,112801050,6870,6870,6870,6870,0
|
|
20240923,180900,112801050,6870,6870,6870,6870,0
|
|
20240923,180800,112801050,6870,6870,6870,6870,0
|
|
20240923,180700,112801050,6870,6870,6870,6870,0
|
|
20240923,180600,112801050,6870,6870,6870,6870,0
|
|
20240923,180500,112801050,6870,6870,6870,6870,0
|
|
20240923,180400,112801050,6870,6870,6870,6870,0
|
|
20240923,180300,112801050,6870,6870,6870,6870,0
|
|
20240923,180200,112801050,6870,6870,6870,6870,0
|
|
20240923,180100,112801050,6870,6870,6870,6870,0
|
|
20240923,180000,112801050,6870,6870,6870,6870,0
|
|
20240923,175900,112801050,6870,6870,6870,6870,0
|
|
20240923,175800,112801050,6870,6870,6870,6870,0
|
|
20240923,175700,112801050,6870,6870,6870,6870,0
|
|
20240923,175600,112801050,6870,6870,6870,6870,0
|
|
20240923,175500,112801050,6870,6870,6870,6870,528
|
|
20240923,175400,112801050,6870,6870,6870,6870,0
|
|
20240923,175300,112801050,6870,6870,6870,6870,0
|
|
20240923,175200,112801050,6870,6870,6870,6870,0
|
|
20240923,175100,112801050,6870,6870,6870,6870,0
|
|
20240923,175000,112801050,6870,6870,6870,6870,0
|
|
20240923,174900,112801050,6870,6870,6870,6870,0
|
|
20240923,174800,112801050,6870,6870,6870,6870,0
|
|
20240923,174700,112801050,6870,6870,6870,6870,0
|
|
20240923,174600,112801050,6870,6870,6870,6870,0
|
|
20240923,174500,112801050,6870,6870,6870,6870,0
|
|
20240923,174400,112801050,6870,6870,6870,6870,0
|
|
20240923,174300,112801050,6870,6870,6870,6870,0
|
|
20240923,174200,112801050,6870,6870,6870,6870,0
|
|
20240923,174100,112801050,6870,6870,6870,6870,0
|
|
20240923,174000,112801050,6870,6870,6870,6870,0
|
|
20240923,173900,112801050,6870,6870,6870,6870,0
|
|
20240923,173800,112801050,6870,6870,6870,6870,0
|
|
20240923,173700,112801050,6870,6870,6870,6870,0
|
|
20240923,173600,112801050,6870,6870,6870,6870,0
|
|
20240923,173500,112801050,6870,6870,6870,6870,0
|
|
20240923,173400,112801050,6870,6870,6870,6870,0
|
|
20240923,173300,112801050,6870,6870,6870,6870,0
|
|
20240923,173200,112801050,6870,6870,6870,6870,0
|
|
20240923,173100,112801050,6870,6870,6870,6870,0
|
|
20240923,173000,112801050,6870,6870,6870,6870,0
|
|
20240923,172900,112801050,6870,6870,6870,6870,0
|
|
20240923,172800,112801050,6870,6870,6870,6870,0
|
|
20240923,172700,112801050,6870,6870,6870,6870,0
|
|
20240923,172600,112801050,6870,6870,6870,6870,0
|
|
20240923,172500,112801050,6870,6870,6870,6870,528
|
|
20240923,172400,112801050,6870,6870,6870,6870,0
|
|
20240923,172300,112801050,6870,6870,6870,6870,0
|
|
20240923,172200,112801050,6870,6870,6870,6870,0
|
|
20240923,172100,112801050,6870,6870,6870,6870,0
|
|
20240923,172000,112801050,6870,6870,6870,6870,0
|
|
20240923,171900,112801050,6870,6870,6870,6870,0
|
|
20240923,171800,112801050,6870,6870,6870,6870,0
|
|
20240923,171700,112801050,6870,6870,6870,6870,0
|
|
20240923,171600,112801050,6870,6870,6870,6870,0
|
|
20240923,171500,112801050,6870,6870,6870,6870,0
|
|
20240923,171400,112801050,6870,6870,6870,6870,0
|
|
20240923,171300,112801050,6870,6870,6870,6870,0
|
|
20240923,171200,112801050,6870,6870,6870,6870,0
|
|
20240923,171100,112801050,6870,6870,6870,6870,0
|
|
20240923,171000,112801050,6870,6870,6870,6870,0
|
|
20240923,170900,112801050,6870,6870,6870,6870,0
|
|
20240923,170800,112801050,6870,6870,6870,6870,0
|
|
20240923,170700,112801050,6870,6870,6870,6870,0
|
|
20240923,170600,112801050,6870,6870,6870,6870,0
|
|
20240923,170500,112801050,6870,6870,6870,6870,0
|
|
20240923,170400,112801050,6870,6870,6870,6870,0
|
|
20240923,170300,112801050,6870,6870,6870,6870,0
|
|
20240923,170200,112801050,6870,6870,6870,6870,0
|
|
20240923,170100,112801050,6870,6870,6870,6870,0
|
|
20240923,170000,112801050,6870,6870,6870,6870,0
|
|
20240923,165900,112801050,6870,6870,6870,6870,0
|
|
20240923,165800,112801050,6870,6870,6870,6870,0
|
|
20240923,165700,112801050,6870,6870,6870,6870,0
|
|
20240923,165600,112801050,6870,6870,6870,6870,0
|
|
20240923,165500,112801050,6870,6870,6870,6870,528
|
|
20240923,165400,112801050,6870,6870,6870,6870,0
|
|
20240923,165300,112801050,6870,6870,6870,6870,0
|
|
20240923,165200,112801050,6870,6870,6870,6870,0
|
|
20240923,165100,112801050,6870,6870,6870,6870,0
|
|
20240923,165000,112801050,6870,6870,6870,6870,0
|
|
20240923,164900,112801050,6870,6870,6870,6870,0
|
|
20240923,164800,112801050,6870,6870,6870,6870,0
|
|
20240923,164700,112801050,6870,6870,6870,6870,0
|
|
20240923,164600,112801050,6870,6870,6870,6870,0
|
|
20240923,164500,112801050,6870,6870,6870,6870,0
|
|
20240923,164400,112801050,6870,6870,6870,6870,0
|
|
20240923,164300,112801050,6870,6870,6870,6870,0
|
|
20240923,164200,112801050,6870,6870,6870,6870,0
|
|
20240923,164100,112801050,6870,6870,6870,6870,0
|
|
20240923,164000,112801050,6870,6870,6870,6870,0
|
|
20240923,163900,112801050,6870,6870,6870,6870,0
|
|
20240923,163800,112801050,6870,6870,6870,6870,0
|
|
20240923,163700,112801050,6870,6870,6870,6870,0
|
|
20240923,163600,112801050,6870,6870,6870,6870,0
|
|
20240923,163500,112801050,6870,6870,6870,6870,0
|
|
20240923,163400,112801050,6870,6870,6870,6870,0
|
|
20240923,163300,112801050,6870,6870,6870,6870,0
|
|
20240923,163200,112801050,6870,6870,6870,6870,0
|
|
20240923,163100,112801050,6870,6870,6870,6870,0
|
|
20240923,163000,112801050,6870,6870,6870,6870,0
|
|
20240923,162900,112801050,6870,6870,6870,6870,0
|
|
20240923,162800,112801050,6870,6870,6870,6870,0
|
|
20240923,162700,112801050,6870,6870,6870,6870,0
|
|
20240923,162600,112801050,6870,6870,6870,6870,0
|
|
20240923,162500,112801050,6870,6870,6870,6870,528
|
|
20240923,162400,112801050,6870,6870,6870,6870,0
|
|
20240923,162300,112801050,6870,6870,6870,6870,0
|
|
20240923,162200,112801050,6870,6870,6870,6870,0
|
|
20240923,162100,112801050,6870,6870,6870,6870,0
|
|
20240923,162000,112801050,6870,6870,6870,6870,0
|
|
20240923,161900,112801050,6870,6870,6870,6870,0
|
|
20240923,161800,112801050,6870,6870,6870,6870,0
|
|
20240923,161700,112801050,6870,6870,6870,6870,0
|
|
20240923,161600,112801050,6870,6870,6870,6870,0
|
|
20240923,161500,112801050,6870,6870,6870,6870,0
|
|
20240923,161400,112801050,6870,6870,6870,6870,0
|
|
20240923,161300,112801050,6870,6870,6870,6870,0
|
|
20240923,161200,112801050,6870,6870,6870,6870,0
|
|
20240923,161100,112801050,6870,6870,6870,6870,0
|
|
20240923,161000,112801050,6870,6870,6870,6870,0
|
|
20240923,160900,112801050,6870,6870,6870,6870,0
|
|
20240923,160800,112801050,6870,6870,6870,6870,0
|
|
20240923,160700,112801050,6870,6870,6870,6870,0
|
|
20240923,160600,112801050,6870,6870,6870,6870,0
|
|
20240923,160500,112801050,6870,6870,6870,6870,0
|
|
20240923,160400,112801050,6870,6870,6870,6870,0
|
|
20240923,160300,112801050,6870,6870,6870,6870,0
|
|
20240923,160200,112801050,6870,6870,6870,6870,0
|
|
20240923,160100,112801050,6870,6870,6870,6870,0
|
|
20240923,160000,112801050,6870,6870,6870,6870,0
|
|
20240923,155900,112801050,6870,6870,6870,6870,0
|
|
20240923,155800,112801050,6870,6870,6870,6870,0
|
|
20240923,155700,112801050,6870,6870,6870,6870,0
|
|
20240923,155600,112801050,6870,6870,6870,6870,0
|
|
20240923,155500,112801050,6870,6870,6870,6870,528
|
|
20240923,155400,112801050,6870,6870,6870,6870,0
|
|
20240923,155300,112801050,6870,6870,6870,6870,0
|
|
20240923,155200,112801050,6870,6870,6870,6870,0
|
|
20240923,155100,112801050,6870,6870,6870,6870,0
|
|
20240923,155000,112801050,6870,6870,6870,6870,0
|
|
20240923,154900,112801050,6870,6870,6870,6870,0
|
|
20240923,154800,112801050,6870,6870,6870,6870,0
|
|
20240923,154700,112801050,6870,6870,6870,6870,0
|
|
20240923,154600,112801050,6870,6870,6870,6870,0
|
|
20240923,154500,112801050,6870,6870,6870,6870,0
|
|
20240923,154400,112801050,6870,6870,6870,6870,0
|
|
20240923,154300,112801050,6870,6870,6870,6870,0
|
|
20240923,154200,112801050,6870,6870,6870,6870,0
|
|
20240923,154100,112801050,6870,6870,6870,6870,0
|
|
20240923,154000,112801050,6870,6870,6870,6870,0
|
|
20240923,153900,112801050,6870,6870,6870,6870,0
|
|
20240923,153800,112801050,6870,6870,6870,6870,0
|
|
20240923,153700,112801050,6870,6870,6870,6870,0
|
|
20240923,153600,112801050,6870,6870,6870,6870,0
|
|
20240923,153500,112801050,6870,6870,6870,6870,0
|
|
20240923,153400,112801050,6870,6870,6870,6870,0
|
|
20240923,153300,112801050,6870,6870,6870,6870,0
|
|
20240923,153200,112801050,6870,6870,6870,6870,0
|
|
20240923,153100,112801050,6870,6870,6870,6870,0
|
|
20240923,153000,112801050,6870,6870,6870,6870,528
|
|
20240923,152900,109173690,6880,6880,6880,6880,0
|
|
20240923,152800,109173690,6880,6880,6880,6880,0
|
|
20240923,152700,109173690,6880,6880,6880,6880,0
|
|
20240923,152600,109173690,6880,6880,6880,6880,0
|
|
20240923,152500,109173690,6880,6880,6880,6880,0
|
|
20240923,152400,109173690,6880,6880,6880,6880,0
|
|
20240923,152300,109173690,6880,6880,6880,6880,0
|
|
20240923,152200,109173690,6880,6880,6880,6880,0
|
|
20240923,152100,109173690,6880,6880,6880,6880,0
|
|
20240923,152000,109173690,6880,6880,6880,6880,0
|
|
20240923,151900,109173690,6880,6880,6880,6880,28
|
|
20240923,151800,108981050,6880,6880,6880,6880,0
|
|
20240923,151700,108981050,6880,6880,6880,6880,4
|
|
20240923,151600,108953530,6890,6890,6890,6890,0
|
|
20240923,151500,108953530,6890,6890,6890,6890,19
|
|
20240923,151400,108822620,6890,6890,6890,6890,0
|
|
20240923,151300,108822620,6890,6890,6890,6890,81
|
|
20240923,151200,108264530,6900,6900,6900,6900,0
|
|
20240923,151100,108264530,6900,6900,6900,6900,0
|
|
20240923,151000,108264530,6900,6900,6900,6900,0
|
|
20240923,150900,108264530,6900,6900,6900,6900,0
|
|
20240923,150800,108264530,6900,6900,6900,6900,0
|
|
20240923,150700,108264530,6900,6900,6900,6900,0
|
|
20240923,150600,108264530,6900,6900,6900,6900,0
|
|
20240923,150500,108264530,6900,6900,6900,6900,0
|
|
20240923,150400,108264530,6900,6900,6900,6900,0
|
|
20240923,150300,108264530,6900,6900,6900,6900,0
|
|
20240923,150200,108264530,6900,6900,6900,6900,35
|
|
20240923,150100,108023030,6880,6880,6880,6880,100
|
|
20240923,150000,107335030,6900,6900,6900,6900,0
|
|
20240923,145900,107335030,6900,6900,6900,6900,0
|
|
20240923,145800,107335030,6900,6900,6900,6900,0
|
|
20240923,145700,107335030,6900,6900,6900,6900,0
|
|
20240923,145600,107335030,6900,6900,6900,6900,0
|
|
20240923,145500,107335030,6900,6880,6900,6880,433
|
|
20240923,145400,104349490,6880,6880,6880,6880,92
|
|
20240923,145300,103716530,6880,6880,6880,6880,0
|
|
20240923,145200,103716530,6880,6880,6880,6880,0
|
|
20240923,145100,103716530,6880,6880,6880,6880,0
|
|
20240923,145000,103716530,6880,6880,6880,6880,0
|
|
20240923,144900,103716530,6880,6880,6880,6880,0
|
|
20240923,144800,103716530,6880,6880,6880,6880,0
|
|
20240923,144700,103716530,6880,6880,6880,6880,80
|
|
20240923,144600,103166130,6900,6900,6900,6900,0
|
|
20240923,144500,103166130,6900,6900,6900,6900,0
|
|
20240923,144400,103166130,6900,6900,6900,6900,5
|
|
20240923,144300,103131630,6880,6880,6880,6880,0
|
|
20240923,144200,103131630,6880,6880,6880,6880,0
|
|
20240923,144100,103131630,6880,6880,6880,6880,100
|
|
20240923,144000,102443630,6900,6900,6900,6900,0
|
|
20240923,143900,102443630,6900,6900,6900,6900,0
|
|
20240923,143800,102443630,6900,6900,6900,6900,0
|
|
20240923,143700,102443630,6900,6900,6900,6900,0
|
|
20240923,143600,102443630,6900,6900,6900,6900,0
|
|
20240923,143500,102443630,6900,6900,6900,6900,0
|
|
20240923,143400,102443630,6900,6900,6900,6900,0
|
|
20240923,143300,102443630,6900,6900,6900,6900,1
|
|
20240923,143200,102436730,6900,6900,6900,6900,0
|
|
20240923,143100,102436730,6900,6900,6900,6900,0
|
|
20240923,143000,102436730,6900,6900,6900,6900,0
|
|
20240923,142900,102436730,6900,6900,6900,6900,0
|
|
20240923,142800,102436730,6900,6900,6900,6900,0
|
|
20240923,142700,102436730,6900,6900,6900,6900,0
|
|
20240923,142600,102436730,6900,6900,6900,6900,0
|
|
20240923,142500,102436730,6900,6900,6900,6900,5
|
|
20240923,142400,102402230,6900,6900,6900,6900,0
|
|
20240923,142300,102402230,6900,6900,6900,6900,0
|
|
20240923,142200,102402230,6900,6900,6900,6900,0
|
|
20240923,142100,102402230,6900,6900,6900,6900,0
|
|
20240923,142000,102402230,6900,6900,6900,6900,0
|
|
20240923,141900,102402230,6900,6900,6900,6900,1
|
|
20240923,141800,102395330,6900,6890,6900,6890,20
|
|
20240923,141700,102257520,6890,6890,6890,6890,0
|
|
20240923,141600,102257520,6890,6890,6890,6890,0
|
|
20240923,141500,102257520,6890,6890,6890,6890,0
|
|
20240923,141400,102257520,6890,6890,6890,6890,0
|
|
20240923,141300,102257520,6890,6890,6890,6890,0
|
|
20240923,141200,102257520,6890,6890,6890,6890,0
|
|
20240923,141100,102257520,6890,6890,6890,6890,1
|
|
20240923,141000,102250630,6880,6880,6880,6880,0
|
|
20240923,140900,102250630,6880,6880,6880,6880,10
|
|
20240923,140800,102181830,6870,6870,6870,6870,0
|
|
20240923,140700,102181830,6870,6870,6870,6870,0
|
|
20240923,140600,102181830,6870,6870,6870,6870,0
|
|
20240923,140500,102181830,6870,6870,6870,6870,0
|
|
20240923,140400,102181830,6870,6870,6870,6870,0
|
|
20240923,140300,102181830,6870,6870,6870,6870,0
|
|
20240923,140200,102181830,6870,6870,6870,6870,0
|
|
20240923,140100,102181830,6870,6870,6870,6870,0
|
|
20240923,140000,102181830,6870,6870,6870,6870,0
|
|
20240923,135900,102181830,6870,6870,6870,6870,0
|
|
20240923,135800,102181830,6870,6870,6870,6870,0
|
|
20240923,135700,102181830,6870,6870,6870,6870,0
|
|
20240923,135600,102181830,6870,6870,6870,6870,0
|
|
20240923,135500,102181830,6870,6870,6870,6870,0
|
|
20240923,135400,102181830,6870,6870,6870,6870,0
|
|
20240923,135300,102181830,6870,6870,6870,6870,278
|
|
20240923,135200,100271970,6870,6870,6870,6870,15
|
|
20240923,135100,100168920,6880,6880,6880,6880,50
|
|
20240923,135000,99824920,6880,6890,6890,6880,698
|
|
20240923,134900,95019690,6910,6910,6910,6910,0
|
|
20240923,134800,95019690,6910,6910,6910,6910,0
|
|
20240923,134700,95019690,6910,6910,6910,6910,0
|
|
20240923,134600,95019690,6910,6910,6910,6910,0
|
|
20240923,134500,95019690,6910,6910,6910,6910,0
|
|
20240923,134400,95019690,6910,6910,6910,6910,0
|
|
20240923,134300,95019690,6910,6910,6910,6910,0
|
|
20240923,134200,95019690,6910,6910,6910,6910,0
|
|
20240923,134100,95019690,6910,6910,6910,6910,0
|
|
20240923,134000,95019690,6910,6910,6910,6910,0
|
|
20240923,133900,95019690,6910,6910,6910,6910,0
|
|
20240923,133800,95019690,6910,6910,6910,6910,0
|
|
20240923,133700,95019690,6910,6910,6910,6910,60
|
|
20240923,133600,94605090,6910,6900,6910,6900,38
|
|
20240923,133500,94342520,6910,6910,6910,6910,0
|
|
20240923,133400,94342520,6910,6910,6910,6910,0
|
|
20240923,133300,94342520,6910,6910,6910,6910,0
|
|
20240923,133200,94342520,6910,6910,6910,6910,0
|
|
20240923,133100,94342520,6910,6910,6910,6910,0
|
|
20240923,133000,94342520,6910,6910,6910,6910,0
|
|
20240923,132900,94342520,6910,6900,6910,6900,29
|
|
20240923,132800,94142140,6920,6920,6920,6920,0
|
|
20240923,132700,94142140,6920,6920,6920,6920,0
|
|
20240923,132600,94142140,6920,6920,6920,6920,0
|
|
20240923,132500,94142140,6920,6920,6920,6920,0
|
|
20240923,132400,94142140,6920,6920,6920,6920,50
|
|
20240923,132300,93796140,6930,6930,6930,6930,32
|
|
20240923,132200,93574380,6920,6920,6920,6920,18
|
|
20240923,132100,93449820,6900,6900,6900,6900,71
|
|
20240923,132000,92959920,6890,6890,6890,6890,0
|
|
20240923,131900,92959920,6890,6890,6890,6890,0
|
|
20240923,131800,92959920,6890,6890,6890,6890,0
|
|
20240923,131700,92959920,6890,6890,6890,6890,0
|
|
20240923,131600,92959920,6890,6890,6890,6890,0
|
|
20240923,131500,92959920,6890,6890,6890,6890,0
|
|
20240923,131400,92959920,6890,6890,6890,6890,0
|
|
20240923,131300,92959920,6890,6890,6890,6890,0
|
|
20240923,131200,92959920,6890,6890,6890,6890,0
|
|
20240923,131100,92959920,6890,6890,6890,6890,0
|
|
20240923,131000,92959920,6890,6890,6890,6890,1
|
|
20240923,130900,92953030,6880,6880,6880,6880,150
|
|
20240923,130800,91921030,6880,6880,6880,6880,0
|
|
20240923,130700,91921030,6880,6880,6880,6880,0
|
|
20240923,130600,91921030,6880,6880,6880,6880,0
|
|
20240923,130500,91921030,6880,6880,6880,6880,0
|
|
20240923,130400,91921030,6880,6880,6880,6880,0
|
|
20240923,130300,91921030,6880,6880,6880,6880,0
|
|
20240923,130200,91921030,6880,6880,6880,6880,0
|
|
20240923,130100,91921030,6880,6880,6880,6880,0
|
|
20240923,130000,91921030,6880,6880,6880,6880,0
|
|
20240923,125900,91921030,6880,6880,6880,6880,0
|
|
20240923,125800,91921030,6880,6880,6880,6880,2
|
|
20240923,125700,91907270,6880,6880,6880,6880,2
|
|
20240923,125600,91893510,6880,6880,6880,6880,2
|
|
20240923,125500,91879750,6900,6900,6900,6900,186
|
|
20240923,125400,90596350,6920,6920,6920,6920,0
|
|
20240923,125300,90596350,6920,6920,6920,6920,0
|
|
20240923,125200,90596350,6920,6920,6920,6920,0
|
|
20240923,125100,90596350,6920,6920,6920,6920,0
|
|
20240923,125000,90596350,6920,6920,6920,6920,0
|
|
20240923,124900,90596350,6920,6920,6920,6920,0
|
|
20240923,124800,90596350,6920,6920,6920,6920,0
|
|
20240923,124700,90596350,6920,6920,6920,6920,0
|
|
20240923,124600,90596350,6920,6920,6920,6920,0
|
|
20240923,124500,90596350,6920,6920,6920,6920,0
|
|
20240923,124400,90596350,6920,6920,6920,6920,0
|
|
20240923,124300,90596350,6920,6920,6920,6920,0
|
|
20240923,124200,90596350,6920,6920,6920,6920,86
|
|
20240923,124100,90001230,6920,6920,6920,6920,0
|
|
20240923,124000,90001230,6920,6920,6920,6920,0
|
|
20240923,123900,90001230,6920,6920,6920,6920,0
|
|
20240923,123800,90001230,6920,6920,6920,6920,0
|
|
20240923,123700,90001230,6920,6920,6920,6920,1
|
|
20240923,123600,89994310,6920,6920,6920,6920,0
|
|
20240923,123500,89994310,6920,6920,6920,6920,0
|
|
20240923,123400,89994310,6920,6920,6920,6920,0
|
|
20240923,123300,89994310,6920,6920,6920,6920,1
|
|
20240923,123200,89987390,6900,6900,6900,6900,0
|
|
20240923,123100,89987390,6900,6900,6900,6900,0
|
|
20240923,123000,89987390,6900,6900,6900,6900,0
|
|
20240923,122900,89987390,6900,6900,6900,6900,0
|
|
20240923,122800,89987390,6900,6900,6900,6900,0
|
|
20240923,122700,89987390,6900,6900,6900,6900,0
|
|
20240923,122600,89987390,6900,6900,6900,6900,0
|
|
20240923,122500,89987390,6900,6900,6900,6900,0
|
|
20240923,122400,89987390,6900,6900,6900,6900,0
|
|
20240923,122300,89987390,6900,6900,6900,6900,0
|
|
20240923,122200,89987390,6900,6900,6900,6900,0
|
|
20240923,122100,89987390,6900,6900,6900,6900,1
|
|
20240923,122000,89980490,6920,6920,6920,6920,0
|
|
20240923,121900,89980490,6920,6920,6920,6920,0
|
|
20240923,121800,89980490,6920,6920,6920,6920,0
|
|
20240923,121700,89980490,6920,6920,6920,6920,0
|
|
20240923,121600,89980490,6920,6920,6920,6920,0
|
|
20240923,121500,89980490,6920,6920,6920,6920,0
|
|
20240923,121400,89980490,6920,6920,6920,6920,0
|
|
20240923,121300,89980490,6920,6920,6920,6920,0
|
|
20240923,121200,89980490,6920,6920,6920,6920,0
|
|
20240923,121100,89980490,6920,6920,6920,6920,0
|
|
20240923,121000,89980490,6920,6920,6920,6920,1
|
|
20240923,120900,89973570,6920,6920,6920,6920,0
|
|
20240923,120800,89973570,6920,6920,6920,6920,0
|
|
20240923,120700,89973570,6920,6920,6920,6920,0
|
|
20240923,120600,89973570,6920,6900,6920,6900,6
|
|
20240923,120500,89932070,6920,6920,6920,6920,0
|
|
20240923,120400,89932070,6920,6920,6920,6920,0
|
|
20240923,120300,89932070,6920,6920,6920,6920,0
|
|
20240923,120200,89932070,6920,6920,6920,6920,0
|
|
20240923,120100,89932070,6920,6920,6920,6920,0
|
|
20240923,120000,89932070,6920,6920,6920,6920,4
|
|
20240923,115900,89904390,6880,6880,6880,6880,0
|
|
20240923,115800,89904390,6880,6880,6880,6880,4
|
|
20240923,115700,89876870,6880,6880,6880,6880,0
|
|
20240923,115600,89876870,6880,6880,6880,6880,0
|
|
20240923,115500,89876870,6880,6880,6880,6880,320
|
|
20240923,115400,87675270,6880,6880,6880,6880,0
|
|
20240923,115300,87675270,6880,6880,6880,6880,1
|
|
20240923,115200,87668390,6880,6880,6880,6880,1
|
|
20240923,115100,87661510,6890,6890,6890,6890,0
|
|
20240923,115000,87661510,6890,6890,6890,6890,485
|
|
20240923,114900,84319860,6880,6880,6880,6880,44
|
|
20240923,114800,84017140,6880,6880,6880,6880,0
|
|
20240923,114700,84017140,6880,6880,6880,6880,0
|
|
20240923,114600,84017140,6880,6880,6880,6880,0
|
|
20240923,114500,84017140,6880,6880,6880,6880,0
|
|
20240923,114400,84017140,6880,6880,6880,6880,3
|
|
20240923,114300,83996500,6840,6840,6840,6840,0
|
|
20240923,114200,83996500,6840,6840,6840,6840,0
|
|
20240923,114100,83996500,6840,6870,6870,6840,564
|
|
20240923,114000,80131980,6870,6910,6910,6870,1680
|
|
20240923,113900,68563110,6920,6920,6920,6920,22
|
|
20240923,113800,68410870,6920,6920,6920,6920,101
|
|
20240923,113700,67711950,6920,6920,6920,6920,101
|
|
20240923,113600,67013030,6940,6940,6940,6940,100
|
|
20240923,113500,66319030,6940,6940,6940,6940,2
|
|
20240923,113400,66305150,6930,6930,6930,6930,35
|
|
20240923,113300,66062600,6930,6930,6930,6930,0
|
|
20240923,113200,66062600,6930,6930,6930,6930,0
|
|
20240923,113100,66062600,6930,6930,6930,6930,399
|
|
20240923,113000,63297530,6940,6940,6940,6940,0
|
|
20240923,112900,63297530,6940,6940,6940,6940,0
|
|
20240923,112800,63297530,6940,6940,6940,6940,0
|
|
20240923,112700,63297530,6940,6940,6940,6940,919
|
|
20240923,112600,56919670,6940,6940,6940,6940,242
|
|
20240923,112500,55240190,6940,6940,6940,6940,0
|
|
20240923,112400,55240190,6940,6940,6940,6940,0
|
|
20240923,112300,55240190,6940,6940,6940,6940,0
|
|
20240923,112200,55240190,6940,6940,6940,6940,0
|
|
20240923,112100,55240190,6940,6940,6940,6940,0
|
|
20240923,112000,55240190,6940,6940,6940,6940,0
|
|
20240923,111900,55240190,6940,6940,6940,6940,0
|
|
20240923,111800,55240190,6940,6940,6940,6940,0
|
|
20240923,111700,55240190,6940,6940,6940,6940,0
|
|
20240923,111600,55240190,6940,6940,6940,6940,1
|
|
20240923,111500,55233250,6960,6960,6960,6960,0
|
|
20240923,111400,55233250,6960,6960,6960,6960,0
|
|
20240923,111300,55233250,6960,6960,6960,6960,0
|
|
20240923,111200,55233250,6960,6960,6960,6960,0
|
|
20240923,111100,55233250,6960,6960,6960,6960,0
|
|
20240923,111000,55233250,6960,6960,6960,6960,0
|
|
20240923,110900,55233250,6960,6960,6960,6960,0
|
|
20240923,110800,55233250,6960,6960,6960,6960,0
|
|
20240923,110700,55233250,6960,6960,6960,6960,0
|
|
20240923,110600,55233250,6960,6960,6960,6960,0
|
|
20240923,110500,55233250,6960,6960,6960,6960,0
|
|
20240923,110400,55233250,6960,6960,6960,6960,0
|
|
20240923,110300,55233250,6960,6960,6960,6960,0
|
|
20240923,110200,55233250,6960,6960,6960,6960,0
|
|
20240923,110100,55233250,6960,6960,6960,6960,0
|
|
20240923,110000,55233250,6960,6960,6960,6960,0
|
|
20240923,105900,55233250,6960,6960,6960,6960,0
|
|
20240923,105800,55233250,6960,6960,6960,6960,0
|
|
20240923,105700,55233250,6960,6960,6960,6960,0
|
|
20240923,105600,55233250,6960,6960,6960,6960,0
|
|
20240923,105500,55233250,6960,6960,6960,6960,0
|
|
20240923,105400,55233250,6960,6960,6960,6960,0
|
|
20240923,105300,55233250,6960,6960,6960,6960,0
|
|
20240923,105200,55233250,6960,6960,6960,6960,0
|
|
20240923,105100,55233250,6960,6960,6960,6960,0
|
|
20240923,105000,55233250,6960,6960,6960,6960,0
|
|
20240923,104900,55233250,6960,6960,6960,6960,0
|
|
20240923,104800,55233250,6960,6950,6960,6950,1001
|
|
20240923,104700,48266300,6940,6940,6940,6940,0
|
|
20240923,104600,48266300,6940,6940,6940,6940,0
|
|
20240923,104500,48266300,6940,6940,6940,6940,0
|
|
20240923,104400,48266300,6940,6940,6940,6940,0
|
|
20240923,104300,48266300,6940,6940,6940,6940,0
|
|
20240923,104200,48266300,6940,6940,6940,6940,0
|
|
20240923,104100,48266300,6940,6940,6940,6940,1
|
|
20240923,104000,48259360,6940,6940,6940,6940,0
|
|
20240923,103900,48259360,6940,6940,6940,6940,0
|
|
20240923,103800,48259360,6940,6940,6940,6940,0
|
|
20240923,103700,48259360,6940,6940,6940,6940,0
|
|
20240923,103600,48259360,6940,6940,6940,6940,0
|
|
20240923,103500,48259360,6940,6940,6940,6940,0
|
|
20240923,103400,48259360,6940,6940,6940,6940,0
|
|
20240923,103300,48259360,6940,6940,6940,6940,0
|
|
20240923,103200,48259360,6940,6940,6940,6940,0
|
|
20240923,103100,48259360,6940,6940,6940,6940,0
|
|
20240923,103000,48259360,6940,6940,6940,6940,0
|
|
20240923,102900,48259360,6940,6940,6940,6940,0
|
|
20240923,102800,48259360,6940,6940,6940,6940,299
|
|
20240923,102700,46184300,6940,6940,6940,6940,0
|
|
20240923,102600,46184300,6940,6940,6940,6940,100
|
|
20240923,102500,45490300,6940,6940,6940,6940,100
|
|
20240923,102400,44796300,6940,6940,6940,6940,0
|
|
20240923,102300,44796300,6940,6940,6940,6940,0
|
|
20240923,102200,44796300,6940,6960,6960,6940,99
|
|
20240923,102100,44108500,6960,6960,6960,6960,0
|
|
20240923,102000,44108500,6960,6960,6960,6960,0
|
|
20240923,101900,44108500,6960,6960,6960,6960,67
|
|
20240923,101800,43642180,6960,6960,6960,6960,88
|
|
20240923,101700,43029700,6960,6960,6960,6960,0
|
|
20240923,101600,43029700,6960,6960,6960,6960,0
|
|
20240923,101500,43029700,6960,6960,6960,6960,0
|
|
20240923,101400,43029700,6960,6960,6960,6960,0
|
|
20240923,101300,43029700,6960,6960,6960,6960,0
|
|
20240923,101200,43029700,6960,6960,6960,6960,0
|
|
20240923,101100,43029700,6960,6960,6960,6960,0
|
|
20240923,101000,43029700,6960,6960,6960,6960,144
|
|
20240923,100900,42027460,6970,6970,6970,6970,256
|
|
20240923,100800,40243140,6960,6960,6960,6960,44
|
|
20240923,100700,39936900,6960,6950,6960,6950,71
|
|
20240923,100600,39443400,6940,6940,6940,6940,0
|
|
20240923,100500,39443400,6940,6940,6940,6940,5
|
|
20240923,100400,39408700,6940,6940,6940,6940,200
|
|
20240923,100300,38020700,6930,6930,6930,6930,1
|
|
20240923,100200,38013770,6940,6940,6940,6940,0
|
|
20240923,100100,38013770,6940,6940,6940,6940,0
|
|
20240923,100000,38013770,6940,6940,6940,6940,0
|
|
20240923,095900,38013770,6940,6940,6940,6940,0
|
|
20240923,095800,38013770,6940,6940,6940,6940,0
|
|
20240923,095700,38013770,6940,6940,6940,6940,0
|
|
20240923,095600,38013770,6940,6940,6940,6940,0
|
|
20240923,095500,38013770,6940,6940,6940,6940,60
|
|
20240923,095400,37597370,6940,6940,6940,6940,0
|
|
20240923,095300,37597370,6940,6940,6940,6940,0
|
|
20240923,095200,37597370,6940,6940,6940,6940,0
|
|
20240923,095100,37597370,6940,6940,6940,6940,0
|
|
20240923,095000,37597370,6940,6940,6940,6940,70
|
|
20240923,094900,37111570,6940,6940,6940,6940,40
|
|
20240923,094800,36833970,6940,6940,6940,6940,0
|
|
20240923,094700,36833970,6940,6950,6950,6940,1200
|
|
20240923,094600,28500970,6950,6950,6950,6950,30
|
|
20240923,094500,28292470,6950,6950,6950,6950,0
|
|
20240923,094400,28292470,6950,6950,6950,6950,0
|
|
20240923,094300,28292470,6950,6950,6950,6950,5
|
|
20240923,094200,28257720,6940,6940,6940,6940,0
|
|
20240923,094100,28257720,6940,6940,6940,6940,318
|
|
20240923,094000,26050800,6940,6940,6940,6940,0
|
|
20240923,093900,26050800,6940,6940,6940,6940,1
|
|
20240923,093800,26043860,6920,6920,6920,6920,0
|
|
20240923,093700,26043860,6920,6920,6920,6920,45
|
|
20240923,093600,25732460,6960,6960,6960,6960,1
|
|
20240923,093500,25725500,6960,6920,6960,6910,152
|
|
20240923,093400,24674040,6920,6950,6950,6920,120
|
|
20240923,093300,23840640,6950,6950,6950,6950,0
|
|
20240923,093200,23840640,6950,6950,6950,6950,253
|
|
20240923,093100,22082290,6940,6930,6940,6930,124
|
|
20240923,093000,21221770,6930,6930,6930,6930,0
|
|
20240923,092900,21221770,6930,6920,6930,6920,227
|
|
20240923,092800,19649720,6920,6920,6920,6920,50
|
|
20240923,092700,19303720,6920,6910,6920,6910,5
|
|
20240923,092600,19269160,6910,6910,6910,6910,1
|
|
20240923,092500,19262250,6900,6900,6900,6900,0
|
|
20240923,092400,19262250,6900,6920,6920,6900,162
|
|
20240923,092300,18144430,6910,6900,6910,6900,159
|
|
20240923,092200,17045880,6910,6910,6910,6910,80
|
|
20240923,092100,16493080,6910,6910,6910,6910,50
|
|
20240923,092000,16147580,6910,6910,6910,6910,0
|
|
20240923,091900,16147580,6910,6910,6910,6910,11
|
|
20240923,091800,16071570,6910,6910,6910,6910,0
|
|
20240923,091700,16071570,6910,6910,6910,6910,0
|
|
20240923,091600,16071570,6910,6910,6910,6910,38
|
|
20240923,091500,15808990,6900,6900,6900,6900,0
|
|
20240923,091400,15808990,6900,6900,6900,6900,1
|
|
20240923,091300,15802090,6910,6910,6910,6910,311
|
|
20240923,091200,13653080,6910,6910,6910,6910,0
|
|
20240923,091100,13653080,6910,6910,6910,6910,0
|
|
20240923,091000,13653080,6910,6910,6910,6910,0
|
|
20240923,090900,13653080,6910,6910,6910,6910,148
|
|
20240923,090800,12630400,6880,6880,6880,6880,0
|
|
20240923,090700,12630400,6880,6880,6880,6880,100
|
|
20240923,090600,11942400,6910,6880,6910,6880,51
|
|
20240923,090500,11591490,6910,6910,6910,6910,1
|
|
20240923,090400,11584580,6910,6910,6910,6910,0
|
|
20240923,090300,11584580,6910,6860,6910,6850,183
|
|
20240923,090200,10325170,6860,6860,6860,6860,500
|
|
20240923,090100,6895170,6850,6860,6860,6850,501
|
|
20240923,090000,3461910,6910,6910,6910,6910,501
|