645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194200,141314190,6710,6710,6710,6710,322
|
|
20240912,194100,141314190,6710,6710,6710,6710,0
|
|
20240912,194000,141314190,6710,6710,6710,6710,0
|
|
20240912,193900,141314190,6710,6710,6710,6710,0
|
|
20240912,193800,141314190,6710,6710,6710,6710,0
|
|
20240912,193700,141314190,6710,6710,6710,6710,0
|
|
20240912,193600,141314190,6710,6710,6710,6710,0
|
|
20240912,193500,141314190,6710,6710,6710,6710,0
|
|
20240912,193400,141314190,6710,6710,6710,6710,0
|
|
20240912,193300,141314190,6710,6710,6710,6710,0
|
|
20240912,193200,141314190,6710,6710,6710,6710,0
|
|
20240912,193100,141314190,6710,6710,6710,6710,0
|
|
20240912,193000,141314190,6710,6710,6710,6710,0
|
|
20240912,192900,141314190,6710,6710,6710,6710,0
|
|
20240912,192800,141314190,6710,6710,6710,6710,0
|
|
20240912,192700,141314190,6710,6710,6710,6710,0
|
|
20240912,192600,141314190,6710,6710,6710,6710,0
|
|
20240912,192500,141314190,6710,6710,6710,6710,0
|
|
20240912,192400,141314190,6710,6710,6710,6710,0
|
|
20240912,192300,141314190,6710,6710,6710,6710,0
|
|
20240912,192200,141314190,6710,6710,6710,6710,0
|
|
20240912,192100,141314190,6710,6710,6710,6710,0
|
|
20240912,192000,141314190,6710,6710,6710,6710,0
|
|
20240912,191900,141314190,6710,6710,6710,6710,0
|
|
20240912,191800,141314190,6710,6710,6710,6710,0
|
|
20240912,191700,141314190,6710,6710,6710,6710,0
|
|
20240912,191600,141314190,6710,6710,6710,6710,0
|
|
20240912,191500,141314190,6710,6710,6710,6710,0
|
|
20240912,191400,141314190,6710,6710,6710,6710,0
|
|
20240912,191300,141314190,6710,6710,6710,6710,0
|
|
20240912,191200,141314190,6710,6710,6710,6710,322
|
|
20240912,191100,141314190,6710,6710,6710,6710,0
|
|
20240912,191000,141314190,6710,6710,6710,6710,0
|
|
20240912,190900,141314190,6710,6710,6710,6710,0
|
|
20240912,190800,141314190,6710,6710,6710,6710,0
|
|
20240912,190700,141314190,6710,6710,6710,6710,0
|
|
20240912,190600,141314190,6710,6710,6710,6710,0
|
|
20240912,190500,141314190,6710,6710,6710,6710,0
|
|
20240912,190400,141314190,6710,6710,6710,6710,0
|
|
20240912,190300,141314190,6710,6710,6710,6710,0
|
|
20240912,190200,141314190,6710,6710,6710,6710,0
|
|
20240912,190100,141314190,6710,6710,6710,6710,0
|
|
20240912,190000,141314190,6710,6710,6710,6710,0
|
|
20240912,185900,141314190,6710,6710,6710,6710,0
|
|
20240912,185800,141314190,6710,6710,6710,6710,0
|
|
20240912,185700,141314190,6710,6710,6710,6710,0
|
|
20240912,185600,141314190,6710,6710,6710,6710,0
|
|
20240912,185500,141314190,6710,6710,6710,6710,0
|
|
20240912,185400,141314190,6710,6710,6710,6710,0
|
|
20240912,185300,141314190,6710,6710,6710,6710,0
|
|
20240912,185200,141314190,6710,6710,6710,6710,0
|
|
20240912,185100,141314190,6710,6710,6710,6710,0
|
|
20240912,185000,141314190,6710,6710,6710,6710,0
|
|
20240912,184900,141314190,6710,6710,6710,6710,0
|
|
20240912,184800,141314190,6710,6710,6710,6710,0
|
|
20240912,184700,141314190,6710,6710,6710,6710,0
|
|
20240912,184600,141314190,6710,6710,6710,6710,0
|
|
20240912,184500,141314190,6710,6710,6710,6710,0
|
|
20240912,184400,141314190,6710,6710,6710,6710,0
|
|
20240912,184300,141314190,6710,6710,6710,6710,0
|
|
20240912,184200,141314190,6710,6710,6710,6710,322
|
|
20240912,184100,141314190,6710,6710,6710,6710,0
|
|
20240912,184000,141314190,6710,6710,6710,6710,0
|
|
20240912,183900,141314190,6710,6710,6710,6710,0
|
|
20240912,183800,141314190,6710,6710,6710,6710,0
|
|
20240912,183700,141314190,6710,6710,6710,6710,0
|
|
20240912,183600,141314190,6710,6710,6710,6710,0
|
|
20240912,183500,141314190,6710,6710,6710,6710,0
|
|
20240912,183400,141314190,6710,6710,6710,6710,0
|
|
20240912,183300,141314190,6710,6710,6710,6710,0
|
|
20240912,183200,141314190,6710,6710,6710,6710,0
|
|
20240912,183100,141314190,6710,6710,6710,6710,0
|
|
20240912,183000,141314190,6710,6710,6710,6710,0
|
|
20240912,182900,141314190,6710,6710,6710,6710,0
|
|
20240912,182800,141314190,6710,6710,6710,6710,0
|
|
20240912,182700,141314190,6710,6710,6710,6710,0
|
|
20240912,182600,141314190,6710,6710,6710,6710,0
|
|
20240912,182500,141314190,6710,6710,6710,6710,0
|
|
20240912,182400,141314190,6710,6710,6710,6710,0
|
|
20240912,182300,141314190,6710,6710,6710,6710,0
|
|
20240912,182200,141314190,6710,6710,6710,6710,0
|
|
20240912,182100,141314190,6710,6710,6710,6710,0
|
|
20240912,182000,141314190,6710,6710,6710,6710,0
|
|
20240912,181900,141314190,6710,6710,6710,6710,0
|
|
20240912,181800,141314190,6710,6710,6710,6710,0
|
|
20240912,181700,141314190,6710,6710,6710,6710,0
|
|
20240912,181600,141314190,6710,6710,6710,6710,0
|
|
20240912,181500,141314190,6710,6710,6710,6710,0
|
|
20240912,181400,141314190,6710,6710,6710,6710,0
|
|
20240912,181300,141314190,6710,6710,6710,6710,0
|
|
20240912,181200,141314190,6710,6710,6710,6710,322
|
|
20240912,181100,141314190,6710,6710,6710,6710,0
|
|
20240912,181000,141314190,6710,6710,6710,6710,0
|
|
20240912,180900,141314190,6710,6710,6710,6710,0
|
|
20240912,180800,141314190,6710,6710,6710,6710,0
|
|
20240912,180700,141314190,6710,6710,6710,6710,0
|
|
20240912,180600,141314190,6710,6710,6710,6710,0
|
|
20240912,180500,141314190,6710,6710,6710,6710,0
|
|
20240912,180400,141314190,6710,6710,6710,6710,0
|
|
20240912,180300,141314190,6710,6710,6710,6710,0
|
|
20240912,180200,141314190,6710,6710,6710,6710,0
|
|
20240912,180100,141314190,6710,6710,6710,6710,0
|
|
20240912,180000,141314190,6710,6710,6710,6710,0
|
|
20240912,175900,141314190,6710,6710,6710,6710,0
|
|
20240912,175800,141314190,6710,6710,6710,6710,0
|
|
20240912,175700,141314190,6710,6710,6710,6710,0
|
|
20240912,175600,141314190,6710,6710,6710,6710,0
|
|
20240912,175500,141314190,6710,6710,6710,6710,0
|
|
20240912,175400,141314190,6710,6710,6710,6710,0
|
|
20240912,175300,141314190,6710,6710,6710,6710,0
|
|
20240912,175200,141314190,6710,6710,6710,6710,0
|
|
20240912,175100,141314190,6710,6710,6710,6710,0
|
|
20240912,175000,141314190,6710,6710,6710,6710,0
|
|
20240912,174900,141314190,6710,6710,6710,6710,0
|
|
20240912,174800,141314190,6710,6710,6710,6710,0
|
|
20240912,174700,141314190,6710,6710,6710,6710,0
|
|
20240912,174600,141314190,6710,6710,6710,6710,0
|
|
20240912,174500,141314190,6710,6710,6710,6710,0
|
|
20240912,174400,141314190,6710,6710,6710,6710,0
|
|
20240912,174300,141314190,6710,6710,6710,6710,0
|
|
20240912,174200,141314190,6710,6710,6710,6710,322
|
|
20240912,174100,141314190,6710,6710,6710,6710,0
|
|
20240912,174000,141314190,6710,6710,6710,6710,0
|
|
20240912,173900,141314190,6710,6710,6710,6710,0
|
|
20240912,173800,141314190,6710,6710,6710,6710,0
|
|
20240912,173700,141314190,6710,6710,6710,6710,0
|
|
20240912,173600,141314190,6710,6710,6710,6710,0
|
|
20240912,173500,141314190,6710,6710,6710,6710,0
|
|
20240912,173400,141314190,6710,6710,6710,6710,0
|
|
20240912,173300,141314190,6710,6710,6710,6710,0
|
|
20240912,173200,141314190,6710,6710,6710,6710,0
|
|
20240912,173100,141314190,6710,6710,6710,6710,0
|
|
20240912,173000,141314190,6710,6710,6710,6710,0
|
|
20240912,172900,141314190,6710,6710,6710,6710,0
|
|
20240912,172800,141314190,6710,6710,6710,6710,0
|
|
20240912,172700,141314190,6710,6710,6710,6710,0
|
|
20240912,172600,141314190,6710,6710,6710,6710,0
|
|
20240912,172500,141314190,6710,6710,6710,6710,0
|
|
20240912,172400,141314190,6710,6710,6710,6710,0
|
|
20240912,172300,141314190,6710,6710,6710,6710,0
|
|
20240912,172200,141314190,6710,6710,6710,6710,0
|
|
20240912,172100,141314190,6710,6710,6710,6710,0
|
|
20240912,172000,141314190,6710,6710,6710,6710,0
|
|
20240912,171900,141314190,6710,6710,6710,6710,0
|
|
20240912,171800,141314190,6710,6710,6710,6710,0
|
|
20240912,171700,141314190,6710,6710,6710,6710,0
|
|
20240912,171600,141314190,6710,6710,6710,6710,0
|
|
20240912,171500,141314190,6710,6710,6710,6710,0
|
|
20240912,171400,141314190,6710,6710,6710,6710,0
|
|
20240912,171300,141314190,6710,6710,6710,6710,0
|
|
20240912,171200,141314190,6710,6710,6710,6710,322
|
|
20240912,171100,141314190,6710,6710,6710,6710,0
|
|
20240912,171000,141314190,6710,6710,6710,6710,0
|
|
20240912,170900,141314190,6710,6710,6710,6710,0
|
|
20240912,170800,141314190,6710,6710,6710,6710,0
|
|
20240912,170700,141314190,6710,6710,6710,6710,0
|
|
20240912,170600,141314190,6710,6710,6710,6710,0
|
|
20240912,170500,141314190,6710,6710,6710,6710,0
|
|
20240912,170400,141314190,6710,6710,6710,6710,0
|
|
20240912,170300,141314190,6710,6710,6710,6710,0
|
|
20240912,170200,141314190,6710,6710,6710,6710,0
|
|
20240912,170100,141314190,6710,6710,6710,6710,0
|
|
20240912,170000,141314190,6710,6710,6710,6710,0
|
|
20240912,165900,141314190,6710,6710,6710,6710,0
|
|
20240912,165800,141314190,6710,6710,6710,6710,0
|
|
20240912,165700,141314190,6710,6710,6710,6710,0
|
|
20240912,165600,141314190,6710,6710,6710,6710,0
|
|
20240912,165500,141314190,6710,6710,6710,6710,0
|
|
20240912,165400,141314190,6710,6710,6710,6710,0
|
|
20240912,165300,141314190,6710,6710,6710,6710,0
|
|
20240912,165200,141314190,6710,6710,6710,6710,0
|
|
20240912,165100,141314190,6710,6710,6710,6710,0
|
|
20240912,165000,141314190,6710,6710,6710,6710,0
|
|
20240912,164900,141314190,6710,6710,6710,6710,0
|
|
20240912,164800,141314190,6710,6710,6710,6710,0
|
|
20240912,164700,141314190,6710,6710,6710,6710,0
|
|
20240912,164600,141314190,6710,6710,6710,6710,0
|
|
20240912,164500,141314190,6710,6710,6710,6710,0
|
|
20240912,164400,141314190,6710,6710,6710,6710,0
|
|
20240912,164300,141314190,6710,6710,6710,6710,0
|
|
20240912,164200,141314190,6710,6710,6710,6710,322
|
|
20240912,164100,141314190,6710,6710,6710,6710,0
|
|
20240912,164000,141314190,6710,6710,6710,6710,0
|
|
20240912,163900,141314190,6710,6710,6710,6710,0
|
|
20240912,163800,141314190,6710,6710,6710,6710,0
|
|
20240912,163700,141314190,6710,6710,6710,6710,0
|
|
20240912,163600,141314190,6710,6710,6710,6710,0
|
|
20240912,163500,141314190,6710,6710,6710,6710,0
|
|
20240912,163400,141314190,6710,6710,6710,6710,0
|
|
20240912,163300,141314190,6710,6710,6710,6710,0
|
|
20240912,163200,141314190,6710,6710,6710,6710,0
|
|
20240912,163100,141314190,6710,6710,6710,6710,0
|
|
20240912,163000,141314190,6710,6710,6710,6710,0
|
|
20240912,162900,141314190,6710,6710,6710,6710,0
|
|
20240912,162800,141314190,6710,6710,6710,6710,0
|
|
20240912,162700,141314190,6710,6710,6710,6710,0
|
|
20240912,162600,141314190,6710,6710,6710,6710,0
|
|
20240912,162500,141314190,6710,6710,6710,6710,0
|
|
20240912,162400,141314190,6710,6710,6710,6710,0
|
|
20240912,162300,141314190,6710,6710,6710,6710,0
|
|
20240912,162200,141314190,6710,6710,6710,6710,0
|
|
20240912,162100,141314190,6710,6710,6710,6710,0
|
|
20240912,162000,141314190,6710,6710,6710,6710,0
|
|
20240912,161900,141314190,6710,6710,6710,6710,0
|
|
20240912,161800,141314190,6710,6710,6710,6710,0
|
|
20240912,161700,141314190,6710,6710,6710,6710,0
|
|
20240912,161600,141314190,6710,6710,6710,6710,0
|
|
20240912,161500,141314190,6710,6710,6710,6710,0
|
|
20240912,161400,141314190,6710,6710,6710,6710,0
|
|
20240912,161300,141314190,6710,6710,6710,6710,0
|
|
20240912,161200,141314190,6710,6710,6710,6710,322
|
|
20240912,161100,141314190,6710,6710,6710,6710,0
|
|
20240912,161000,141314190,6710,6710,6710,6710,0
|
|
20240912,160900,141314190,6710,6710,6710,6710,0
|
|
20240912,160800,141314190,6710,6710,6710,6710,0
|
|
20240912,160700,141314190,6710,6710,6710,6710,0
|
|
20240912,160600,141314190,6710,6710,6710,6710,0
|
|
20240912,160500,141314190,6710,6710,6710,6710,0
|
|
20240912,160400,141314190,6710,6710,6710,6710,0
|
|
20240912,160300,141314190,6710,6710,6710,6710,0
|
|
20240912,160200,141314190,6710,6710,6710,6710,0
|
|
20240912,160100,141314190,6710,6710,6710,6710,0
|
|
20240912,160000,141314190,6710,6710,6710,6710,0
|
|
20240912,155900,141314190,6710,6710,6710,6710,0
|
|
20240912,155800,141314190,6710,6710,6710,6710,0
|
|
20240912,155700,141314190,6710,6710,6710,6710,0
|
|
20240912,155600,141314190,6710,6710,6710,6710,0
|
|
20240912,155500,141314190,6710,6710,6710,6710,0
|
|
20240912,155400,141314190,6710,6710,6710,6710,0
|
|
20240912,155300,141314190,6710,6710,6710,6710,0
|
|
20240912,155200,141314190,6710,6710,6710,6710,0
|
|
20240912,155100,141314190,6710,6710,6710,6710,0
|
|
20240912,155000,141314190,6710,6710,6710,6710,0
|
|
20240912,154900,141314190,6710,6710,6710,6710,0
|
|
20240912,154800,141314190,6710,6710,6710,6710,0
|
|
20240912,154700,141314190,6710,6710,6710,6710,0
|
|
20240912,154600,141314190,6710,6710,6710,6710,0
|
|
20240912,154500,141314190,6710,6710,6710,6710,0
|
|
20240912,154400,141314190,6710,6710,6710,6710,0
|
|
20240912,154300,141314190,6710,6710,6710,6710,0
|
|
20240912,154200,141314190,6710,6710,6710,6710,322
|
|
20240912,154100,141314190,6710,6710,6710,6710,0
|
|
20240912,154000,141314190,6710,6710,6710,6710,0
|
|
20240912,153900,141314190,6710,6710,6710,6710,0
|
|
20240912,153800,141314190,6710,6710,6710,6710,0
|
|
20240912,153700,141314190,6710,6710,6710,6710,0
|
|
20240912,153600,141314190,6710,6710,6710,6710,0
|
|
20240912,153500,141314190,6710,6710,6710,6710,0
|
|
20240912,153400,141314190,6710,6710,6710,6710,0
|
|
20240912,153300,141314190,6710,6710,6710,6710,0
|
|
20240912,153200,141314190,6710,6710,6710,6710,0
|
|
20240912,153100,141314190,6710,6710,6710,6710,0
|
|
20240912,153000,141314190,6710,6710,6710,6710,322
|
|
20240912,152900,139153570,6770,6770,6770,6770,0
|
|
20240912,152800,139153570,6770,6770,6770,6770,0
|
|
20240912,152700,139153570,6770,6770,6770,6770,0
|
|
20240912,152600,139153570,6770,6770,6770,6770,0
|
|
20240912,152500,139153570,6770,6770,6770,6770,0
|
|
20240912,152400,139153570,6770,6770,6770,6770,0
|
|
20240912,152300,139153570,6770,6770,6770,6770,0
|
|
20240912,152200,139153570,6770,6770,6770,6770,0
|
|
20240912,152100,139153570,6770,6770,6770,6770,0
|
|
20240912,152000,139153570,6770,6770,6770,6770,0
|
|
20240912,151900,139153570,6770,6770,6770,6770,166
|
|
20240912,151800,138029750,6750,6720,6770,6650,126
|
|
20240912,151700,137189410,6770,6750,6770,6750,227
|
|
20240912,151600,135654990,6760,6760,6760,6760,0
|
|
20240912,151500,135654990,6760,6760,6760,6760,0
|
|
20240912,151400,135654990,6760,6740,6760,6740,33
|
|
20240912,151300,135432430,6740,6740,6740,6740,0
|
|
20240912,151200,135432430,6740,6740,6740,6740,1
|
|
20240912,151100,135425690,6740,6710,6740,6690,86
|
|
20240912,151000,134849410,6760,6750,6760,6750,2
|
|
20240912,150900,134835900,6720,6690,6720,6690,222
|
|
20240912,150800,133344120,6690,6700,6700,6690,37
|
|
20240912,150700,133096230,6720,6720,6720,6720,0
|
|
20240912,150600,133096230,6720,6720,6720,6720,0
|
|
20240912,150500,133096230,6720,6720,6720,6720,0
|
|
20240912,150400,133096230,6720,6720,6720,6720,0
|
|
20240912,150300,133096230,6720,6720,6720,6720,3
|
|
20240912,150200,133076070,6690,6690,6690,6690,0
|
|
20240912,150100,133076070,6690,6690,6690,6690,2
|
|
20240912,150000,133062690,6720,6720,6720,6720,0
|
|
20240912,145900,133062690,6720,6720,6720,6720,0
|
|
20240912,145800,133062690,6720,6720,6720,6720,0
|
|
20240912,145700,133062690,6720,6720,6720,6720,10
|
|
20240912,145600,132995490,6720,6720,6720,6720,0
|
|
20240912,145500,132995490,6720,6720,6720,6720,1
|
|
20240912,145400,132988770,6760,6760,6760,6760,0
|
|
20240912,145300,132988770,6760,6760,6760,6760,0
|
|
20240912,145200,132988770,6760,6760,6760,6760,0
|
|
20240912,145100,132988770,6760,6760,6760,6760,0
|
|
20240912,145000,132988770,6760,6760,6760,6760,1
|
|
20240912,144900,132982010,6760,6720,6760,6720,151
|
|
20240912,144800,131967180,6710,6710,6710,6710,0
|
|
20240912,144700,131967180,6710,6710,6710,6710,0
|
|
20240912,144600,131967180,6710,6710,6710,6710,0
|
|
20240912,144500,131967180,6710,6710,6710,6710,0
|
|
20240912,144400,131967180,6710,6710,6710,6710,0
|
|
20240912,144300,131967180,6710,6710,6710,6710,0
|
|
20240912,144200,131967180,6710,6710,6710,6710,0
|
|
20240912,144100,131967180,6710,6710,6710,6710,1
|
|
20240912,144000,131960470,6720,6720,6720,6720,0
|
|
20240912,143900,131960470,6720,6720,6720,6720,0
|
|
20240912,143800,131960470,6720,6720,6720,6720,1
|
|
20240912,143700,131953750,6720,6720,6720,6720,0
|
|
20240912,143600,131953750,6720,6720,6720,6720,0
|
|
20240912,143500,131953750,6720,6680,6720,6680,67
|
|
20240912,143400,131506120,6680,6680,6680,6680,0
|
|
20240912,143300,131506120,6680,6680,6680,6680,22
|
|
20240912,143200,131359160,6680,6680,6680,6680,14
|
|
20240912,143100,131265640,6720,6720,6720,6720,0
|
|
20240912,143000,131265640,6720,6720,6720,6720,0
|
|
20240912,142900,131265640,6720,6710,6720,6710,8
|
|
20240912,142800,131211950,6700,6700,6700,6700,1
|
|
20240912,142700,131205250,6650,6650,6650,6650,0
|
|
20240912,142600,131205250,6650,6660,6660,6650,20
|
|
20240912,142500,131072180,6660,6660,6660,6660,1
|
|
20240912,142400,131065520,6720,6720,6720,6720,0
|
|
20240912,142300,131065520,6720,6720,6720,6720,0
|
|
20240912,142200,131065520,6720,6700,6720,6700,15
|
|
20240912,142100,130965000,6700,6700,6700,6700,0
|
|
20240912,142000,130965000,6700,6700,6700,6700,0
|
|
20240912,141900,130965000,6700,6700,6700,6700,0
|
|
20240912,141800,130965000,6700,6680,6700,6680,4
|
|
20240912,141700,130938230,6680,6680,6680,6680,1
|
|
20240912,141600,130931550,6650,6650,6650,6650,0
|
|
20240912,141500,130931550,6650,6650,6650,6650,787
|
|
20240912,141400,125698000,6650,6660,6660,6650,159
|
|
20240912,141300,124640610,6650,6650,6650,6650,0
|
|
20240912,141200,124640610,6650,6650,6650,6650,0
|
|
20240912,141100,124640610,6650,6660,6660,6650,12
|
|
20240912,141000,124560760,6680,6680,6680,6680,6
|
|
20240912,140900,124520680,6700,6700,6700,6700,0
|
|
20240912,140800,124520680,6700,6700,6700,6700,0
|
|
20240912,140700,124520680,6700,6700,6700,6700,0
|
|
20240912,140600,124520680,6700,6700,6700,6700,0
|
|
20240912,140500,124520680,6700,6700,6700,6700,0
|
|
20240912,140400,124520680,6700,6700,6700,6700,0
|
|
20240912,140300,124520680,6700,6700,6700,6700,1
|
|
20240912,140200,124513980,6650,6690,6700,6650,150
|
|
20240912,140100,123511810,6690,6670,6690,6650,11
|
|
20240912,140000,123438530,6700,6700,6700,6700,0
|
|
20240912,135900,123438530,6700,6700,6700,6700,0
|
|
20240912,135800,123438530,6700,6700,6700,6700,0
|
|
20240912,135700,123438530,6700,6700,6700,6700,0
|
|
20240912,135600,123438530,6700,6700,6700,6700,0
|
|
20240912,135500,123438530,6700,6700,6700,6700,0
|
|
20240912,135400,123438530,6700,6700,6700,6700,1
|
|
20240912,135300,123431830,6700,6700,6700,6700,2
|
|
20240912,135200,123418430,6710,6710,6710,6710,0
|
|
20240912,135100,123418430,6710,6710,6710,6710,0
|
|
20240912,135000,123418430,6710,6710,6710,6710,0
|
|
20240912,134900,123418430,6710,6710,6710,6710,0
|
|
20240912,134800,123418430,6710,6710,6710,6710,9
|
|
20240912,134700,123358040,6700,6690,6700,6690,2
|
|
20240912,134600,123344650,6660,6660,6660,6660,0
|
|
20240912,134500,123344650,6660,6720,6720,6660,5
|
|
20240912,134400,123311220,6720,6720,6720,6720,0
|
|
20240912,134300,123311220,6720,6720,6720,6720,0
|
|
20240912,134200,123311220,6720,6720,6720,6720,0
|
|
20240912,134100,123311220,6720,6720,6720,6720,0
|
|
20240912,134000,123311220,6720,6690,6720,6690,58
|
|
20240912,133900,122923110,6690,6690,6690,6690,0
|
|
20240912,133800,122923110,6690,6690,6690,6690,0
|
|
20240912,133700,122923110,6690,6690,6690,6690,0
|
|
20240912,133600,122923110,6690,6690,6690,6690,0
|
|
20240912,133500,122923110,6690,6690,6690,6690,0
|
|
20240912,133400,122923110,6690,6660,6690,6660,110
|
|
20240912,133300,122188980,6660,6660,6660,6660,0
|
|
20240912,133200,122188980,6660,6660,6660,6660,0
|
|
20240912,133100,122188980,6660,6660,6660,6660,0
|
|
20240912,133000,122188980,6660,6660,6660,6660,0
|
|
20240912,132900,122188980,6660,6660,6660,6660,0
|
|
20240912,132800,122188980,6660,6660,6660,6660,0
|
|
20240912,132700,122188980,6660,6660,6660,6660,0
|
|
20240912,132600,122188980,6660,6660,6660,6660,0
|
|
20240912,132500,122188980,6660,6660,6660,6660,0
|
|
20240912,132400,122188980,6660,6660,6660,6660,0
|
|
20240912,132300,122188980,6660,6660,6660,6660,1
|
|
20240912,132200,122182320,6660,6660,6660,6660,0
|
|
20240912,132100,122182320,6660,6660,6660,6660,23
|
|
20240912,132000,122029140,6690,6690,6690,6690,0
|
|
20240912,131900,122029140,6690,6690,6690,6690,0
|
|
20240912,131800,122029140,6690,6660,6690,6640,16
|
|
20240912,131700,121922330,6670,6670,6670,6670,17
|
|
20240912,131600,121808940,6670,6680,6680,6670,3
|
|
20240912,131500,121788910,6700,6700,6700,6700,1
|
|
20240912,131400,121782210,6670,6670,6670,6670,16
|
|
20240912,131300,121675490,6670,6670,6670,6670,0
|
|
20240912,131200,121675490,6670,6670,6670,6670,0
|
|
20240912,131100,121675490,6670,6670,6670,6670,0
|
|
20240912,131000,121675490,6670,6670,6670,6670,0
|
|
20240912,130900,121675490,6670,6670,6670,6670,0
|
|
20240912,130800,121675490,6670,6670,6670,6670,0
|
|
20240912,130700,121675490,6670,6670,6670,6670,0
|
|
20240912,130600,121675490,6670,6670,6670,6670,10
|
|
20240912,130500,121608790,6670,6700,6700,6670,21
|
|
20240912,130400,121468450,6700,6700,6700,6700,0
|
|
20240912,130300,121468450,6700,6700,6700,6700,0
|
|
20240912,130200,121468450,6700,6700,6700,6700,0
|
|
20240912,130100,121468450,6700,6700,6700,6700,2
|
|
20240912,130000,121455050,6700,6650,6700,6650,7
|
|
20240912,125900,121408200,6690,6680,6690,6620,32
|
|
20240912,125800,121196020,6720,6720,6720,6720,0
|
|
20240912,125700,121196020,6720,6720,6720,6720,0
|
|
20240912,125600,121196020,6720,6720,6720,6720,0
|
|
20240912,125500,121196020,6720,6720,6720,6720,0
|
|
20240912,125400,121196020,6720,6720,6720,6720,0
|
|
20240912,125300,121196020,6720,6720,6720,6720,0
|
|
20240912,125200,121196020,6720,6720,6720,6720,0
|
|
20240912,125100,121196020,6720,6720,6720,6720,0
|
|
20240912,125000,121196020,6720,6720,6720,6720,0
|
|
20240912,124900,121196020,6720,6720,6720,6720,43
|
|
20240912,124800,120907060,6720,6720,6720,6720,0
|
|
20240912,124700,120907060,6720,6720,6720,6720,0
|
|
20240912,124600,120907060,6720,6720,6720,6720,1
|
|
20240912,124500,120900340,6720,6680,6720,6680,4
|
|
20240912,124400,120873530,6600,6660,6660,6600,108
|
|
20240912,124300,120158800,6670,6670,6670,6670,20
|
|
20240912,124200,120025400,6700,6700,6710,6700,103
|
|
20240912,124100,119335270,6720,6720,6720,6720,0
|
|
20240912,124000,119335270,6720,6720,6720,6720,0
|
|
20240912,123900,119335270,6720,6720,6720,6720,0
|
|
20240912,123800,119335270,6720,6720,6720,6720,0
|
|
20240912,123700,119335270,6720,6720,6720,6720,0
|
|
20240912,123600,119335270,6720,6720,6720,6720,0
|
|
20240912,123500,119335270,6720,6720,6720,6720,10
|
|
20240912,123400,119268070,6720,6720,6720,6720,0
|
|
20240912,123300,119268070,6720,6720,6720,6720,0
|
|
20240912,123200,119268070,6720,6720,6720,6720,0
|
|
20240912,123100,119268070,6720,6720,6720,6720,0
|
|
20240912,123000,119268070,6720,6720,6720,6720,0
|
|
20240912,122900,119268070,6720,6710,6720,6710,2
|
|
20240912,122800,119254640,6700,6700,6700,6700,0
|
|
20240912,122700,119254640,6700,6700,6700,6700,0
|
|
20240912,122600,119254640,6700,6700,6700,6700,0
|
|
20240912,122500,119254640,6700,6700,6700,6700,0
|
|
20240912,122400,119254640,6700,6700,6700,6700,0
|
|
20240912,122300,119254640,6700,6700,6700,6700,0
|
|
20240912,122200,119254640,6700,6700,6700,6700,0
|
|
20240912,122100,119254640,6700,6700,6700,6700,51
|
|
20240912,122000,118912940,6710,6710,6710,6710,0
|
|
20240912,121900,118912940,6710,6710,6710,6710,0
|
|
20240912,121800,118912940,6710,6710,6710,6710,0
|
|
20240912,121700,118912940,6710,6700,6720,6700,9
|
|
20240912,121600,118852570,6650,6660,6660,6590,820
|
|
20240912,121500,113437520,6700,6700,6700,6700,100
|
|
20240912,121400,112767520,6700,6700,6700,6700,0
|
|
20240912,121300,112767520,6700,6700,6700,6700,0
|
|
20240912,121200,112767520,6700,6700,6700,6700,0
|
|
20240912,121100,112767520,6700,6700,6700,6700,0
|
|
20240912,121000,112767520,6700,6700,6700,6700,0
|
|
20240912,120900,112767520,6700,6700,6700,6700,0
|
|
20240912,120800,112767520,6700,6700,6700,6700,0
|
|
20240912,120700,112767520,6700,6700,6700,6700,0
|
|
20240912,120600,112767520,6700,6700,6700,6700,0
|
|
20240912,120500,112767520,6700,6700,6700,6700,0
|
|
20240912,120400,112767520,6700,6700,6700,6700,0
|
|
20240912,120300,112767520,6700,6700,6700,6700,0
|
|
20240912,120200,112767520,6700,6700,6700,6700,0
|
|
20240912,120100,112767520,6700,6700,6700,6700,0
|
|
20240912,120000,112767520,6700,6690,6700,6690,166
|
|
20240912,115900,111656470,6690,6690,6690,6690,0
|
|
20240912,115800,111656470,6690,6690,6690,6690,0
|
|
20240912,115700,111656470,6690,6690,6690,6690,0
|
|
20240912,115600,111656470,6690,6690,6690,6690,0
|
|
20240912,115500,111656470,6690,6690,6690,6690,0
|
|
20240912,115400,111656470,6690,6690,6690,6690,0
|
|
20240912,115300,111656470,6690,6690,6690,6690,0
|
|
20240912,115200,111656470,6690,6690,6690,6690,0
|
|
20240912,115100,111656470,6690,6690,6690,6690,0
|
|
20240912,115000,111656470,6690,6690,6690,6690,0
|
|
20240912,114900,111656470,6690,6690,6690,6690,0
|
|
20240912,114800,111656470,6690,6690,6690,6690,0
|
|
20240912,114700,111656470,6690,6690,6690,6690,1
|
|
20240912,114600,111649780,6690,6690,6690,6690,0
|
|
20240912,114500,111649780,6690,6690,6690,6690,1
|
|
20240912,114400,111643090,6650,6650,6650,6650,0
|
|
20240912,114300,111643090,6650,6680,6680,6650,68
|
|
20240912,114200,111189930,6690,6690,6690,6690,0
|
|
20240912,114100,111189930,6690,6690,6690,6690,0
|
|
20240912,114000,111189930,6690,6690,6690,6690,1
|
|
20240912,113900,111183240,6680,6680,6680,6680,68
|
|
20240912,113800,110729000,6680,6680,6680,6680,0
|
|
20240912,113700,110729000,6680,6680,6680,6680,0
|
|
20240912,113600,110729000,6680,6680,6680,6680,0
|
|
20240912,113500,110729000,6680,6680,6680,6680,0
|
|
20240912,113400,110729000,6680,6680,6680,6680,0
|
|
20240912,113300,110729000,6680,6650,6680,6650,15
|
|
20240912,113200,110629040,6650,6650,6650,6650,0
|
|
20240912,113100,110629040,6650,6650,6650,6650,0
|
|
20240912,113000,110629040,6650,6650,6650,6650,0
|
|
20240912,112900,110629040,6650,6650,6650,6650,0
|
|
20240912,112800,110629040,6650,6650,6650,6650,0
|
|
20240912,112700,110629040,6650,6650,6650,6650,0
|
|
20240912,112600,110629040,6650,6650,6650,6650,0
|
|
20240912,112500,110629040,6650,6650,6650,6650,0
|
|
20240912,112400,110629040,6650,6650,6650,6650,0
|
|
20240912,112300,110629040,6650,6650,6650,6650,33
|
|
20240912,112200,110409590,6650,6650,6650,6650,0
|
|
20240912,112100,110409590,6650,6650,6650,6650,55
|
|
20240912,112000,110043840,6650,6660,6660,6650,2
|
|
20240912,111900,110030530,6700,6700,6700,6700,0
|
|
20240912,111800,110030530,6700,6700,6700,6700,0
|
|
20240912,111700,110030530,6700,6700,6700,6700,0
|
|
20240912,111600,110030530,6700,6700,6700,6700,0
|
|
20240912,111500,110030530,6700,6700,6700,6700,0
|
|
20240912,111400,110030530,6700,6700,6700,6700,0
|
|
20240912,111300,110030530,6700,6700,6700,6700,0
|
|
20240912,111200,110030530,6700,6700,6700,6700,0
|
|
20240912,111100,110030530,6700,6700,6700,6700,0
|
|
20240912,111000,110030530,6700,6700,6700,6700,0
|
|
20240912,110900,110030530,6700,6700,6700,6700,0
|
|
20240912,110800,110030530,6700,6700,6700,6700,0
|
|
20240912,110700,110030530,6700,6700,6700,6700,0
|
|
20240912,110600,110030530,6700,6700,6700,6700,0
|
|
20240912,110500,110030530,6700,6700,6700,6700,0
|
|
20240912,110400,110030530,6700,6690,6700,6680,3
|
|
20240912,110300,110010460,6610,6640,6640,6610,211
|
|
20240912,110200,108614380,6710,6710,6710,6710,0
|
|
20240912,110100,108614380,6710,6710,6710,6710,0
|
|
20240912,110000,108614380,6710,6710,6710,6710,4
|
|
20240912,105900,108587540,6710,6710,6710,6710,38
|
|
20240912,105800,108332560,6710,6710,6710,6710,0
|
|
20240912,105700,108332560,6710,6710,6710,6710,2
|
|
20240912,105600,108319140,6700,6700,6700,6700,62
|
|
20240912,105500,107903740,6700,6700,6700,6700,0
|
|
20240912,105400,107903740,6700,6650,6700,6650,142
|
|
20240912,105300,106955690,6700,6700,6700,6700,0
|
|
20240912,105200,106955690,6700,6700,6700,6700,1
|
|
20240912,105100,106948990,6660,6660,6660,6660,0
|
|
20240912,105000,106948990,6660,6660,6660,6660,72
|
|
20240912,104900,106469470,6700,6700,6700,6700,0
|
|
20240912,104800,106469470,6700,6700,6700,6700,0
|
|
20240912,104700,106469470,6700,6700,6700,6700,0
|
|
20240912,104600,106469470,6700,6700,6700,6700,0
|
|
20240912,104500,106469470,6700,6660,6700,6660,17
|
|
20240912,104400,106356210,6700,6700,6700,6700,0
|
|
20240912,104300,106356210,6700,6700,6700,6700,0
|
|
20240912,104200,106356210,6700,6660,6700,6660,2
|
|
20240912,104100,106342850,6700,6700,6700,6700,0
|
|
20240912,104000,106342850,6700,6660,6700,6660,19
|
|
20240912,103900,106216270,6670,6670,6670,6670,13
|
|
20240912,103800,106129560,6700,6700,6700,6700,11
|
|
20240912,103700,106055860,6700,6700,6700,6700,1
|
|
20240912,103600,106049160,6670,6670,6670,6670,0
|
|
20240912,103500,106049160,6670,6670,6670,6670,0
|
|
20240912,103400,106049160,6670,6670,6670,6670,0
|
|
20240912,103300,106049160,6670,6670,6670,6670,1
|
|
20240912,103200,106042490,6700,6700,6700,6700,0
|
|
20240912,103100,106042490,6700,6700,6700,6700,0
|
|
20240912,103000,106042490,6700,6700,6700,6700,0
|
|
20240912,102900,106042490,6700,6700,6700,6700,0
|
|
20240912,102800,106042490,6700,6700,6700,6700,0
|
|
20240912,102700,106042490,6700,6700,6700,6700,100
|
|
20240912,102600,105372490,6710,6710,6710,6710,0
|
|
20240912,102500,105372490,6710,6710,6710,6710,0
|
|
20240912,102400,105372490,6710,6710,6710,6710,0
|
|
20240912,102300,105372490,6710,6700,6710,6700,74
|
|
20240912,102200,104875970,6700,6700,6700,6700,0
|
|
20240912,102100,104875970,6700,6690,6700,6690,7
|
|
20240912,102000,104829110,6700,6700,6700,6700,0
|
|
20240912,101900,104829110,6700,6700,6700,6700,1
|
|
20240912,101800,104822410,6600,6600,6600,6600,0
|
|
20240912,101700,104822410,6600,6630,6630,6600,656
|
|
20240912,101600,100489440,6660,6660,6660,6660,15
|
|
20240912,101500,100389540,6700,6700,6700,6700,0
|
|
20240912,101400,100389540,6700,6700,6700,6700,15
|
|
20240912,101300,100289040,6720,6720,6720,6720,0
|
|
20240912,101200,100289040,6720,6720,6720,6720,0
|
|
20240912,101100,100289040,6720,6720,6720,6720,0
|
|
20240912,101000,100289040,6720,6720,6720,6720,0
|
|
20240912,100900,100289040,6720,6720,6720,6720,0
|
|
20240912,100800,100289040,6720,6720,6720,6720,0
|
|
20240912,100700,100289040,6720,6720,6720,6720,0
|
|
20240912,100600,100289040,6720,6720,6720,6720,1
|
|
20240912,100500,100282320,6730,6680,6730,6680,150
|
|
20240912,100400,99279180,6670,6670,6670,6670,212
|
|
20240912,100300,97865140,6680,6680,6680,6680,0
|
|
20240912,100200,97865140,6680,6680,6680,6680,0
|
|
20240912,100100,97865140,6680,6680,6680,6680,0
|
|
20240912,100000,97865140,6680,6680,6680,6680,0
|
|
20240912,095900,97865140,6680,6680,6680,6680,0
|
|
20240912,095800,97865140,6680,6680,6680,6680,0
|
|
20240912,095700,97865140,6680,6680,6680,6680,1
|
|
20240912,095600,97858460,6690,6690,6690,6690,0
|
|
20240912,095500,97858460,6690,6660,6690,6660,30
|
|
20240912,095400,97658480,6660,6660,6660,6660,24
|
|
20240912,095300,97498640,6680,6680,6680,6680,0
|
|
20240912,095200,97498640,6680,6610,6700,6610,318
|
|
20240912,095100,95394640,6630,6640,6640,6630,236
|
|
20240912,095000,93829870,6710,6710,6710,6710,0
|
|
20240912,094900,93829870,6710,6640,6710,6640,276
|
|
20240912,094800,91997160,6640,6640,6650,6640,283
|
|
20240912,094700,90116990,6640,6670,6670,6640,94
|
|
20240912,094600,89491620,6730,6730,6730,6730,0
|
|
20240912,094500,89491620,6730,6700,6730,6660,119
|
|
20240912,094400,88698750,6750,6750,6750,6750,0
|
|
20240912,094300,88698750,6750,6750,6750,6750,1
|
|
20240912,094200,88692000,6700,6700,6700,6700,0
|
|
20240912,094100,88692000,6700,6760,6760,6700,101
|
|
20240912,094000,88015240,6700,6700,6730,6700,72
|
|
20240912,093900,87532810,6730,6790,6790,6700,77
|
|
20240912,093800,87015230,6790,6730,6790,6730,2
|
|
20240912,093700,87001710,6790,6790,6790,6790,0
|
|
20240912,093600,87001710,6790,6790,6790,6790,3
|
|
20240912,093500,86981340,6790,6780,6790,6780,101
|
|
20240912,093400,86296460,6780,6710,6780,6710,374
|
|
20240912,093300,83766310,6770,6770,6770,6770,0
|
|
20240912,093200,83766310,6770,6770,6770,6770,0
|
|
20240912,093100,83766310,6770,6770,6770,6770,1
|
|
20240912,093000,83759540,6720,6770,6770,6720,534
|
|
20240912,092900,80171010,6730,6680,6730,6660,394
|
|
20240912,092800,77534200,6680,6730,6730,6680,229
|
|
20240912,092700,76004400,6730,6730,6730,6730,44
|
|
20240912,092600,75708280,6740,6740,6740,6740,1
|
|
20240912,092500,75701540,6760,6720,6760,6710,539
|
|
20240912,092400,72083210,6780,6780,6780,6780,3
|
|
20240912,092300,72062870,6780,6780,6780,6780,0
|
|
20240912,092200,72062870,6780,6690,6780,6690,3
|
|
20240912,092100,72042620,6750,6750,6750,6750,20
|
|
20240912,092000,71907620,6780,6780,6780,6780,0
|
|
20240912,091900,71907620,6780,6690,6780,6680,444
|
|
20240912,091800,68941480,6780,6780,6780,6780,1
|
|
20240912,091700,68934700,6690,6750,6800,6690,96
|
|
20240912,091600,68290950,6710,6680,6710,6660,190
|
|
20240912,091500,67023400,6750,6670,6750,6660,109
|
|
20240912,091400,66297200,6750,6760,6760,6670,2508
|
|
20240912,091300,49492640,6750,6770,6840,6750,1198
|
|
20240912,091200,41367320,6860,6860,6860,6860,1
|
|
20240912,091100,41360460,6760,6860,6860,6760,76
|
|
20240912,091000,40839600,6890,6800,6900,6750,510
|
|
20240912,090900,37353000,6800,6750,6800,6750,632
|
|
20240912,090800,33073300,6700,6680,6770,6680,123
|
|
20240912,090700,32250010,6680,6630,6690,6610,375
|
|
20240912,090600,29759660,6690,6690,6690,6690,1
|
|
20240912,090500,29752970,6700,6660,6710,6500,555
|
|
20240912,090400,26131510,6730,6730,6730,6650,221
|
|
20240912,090300,24649790,6780,6760,6790,6760,22
|
|
20240912,090200,24501020,6760,6690,6760,6690,74
|
|
20240912,090100,24004330,6680,6660,6690,6600,699
|
|
20240912,090000,19348110,6660,6550,6660,6550,2947
|