579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183600,375333930,6740,6740,6740,6740,1142
|
|
20240906,183500,375333930,6740,6740,6740,6740,0
|
|
20240906,183400,375333930,6740,6740,6740,6740,0
|
|
20240906,183300,375333930,6740,6740,6740,6740,0
|
|
20240906,183200,375333930,6740,6740,6740,6740,0
|
|
20240906,183100,375333930,6740,6740,6740,6740,0
|
|
20240906,183000,375333930,6740,6740,6740,6740,0
|
|
20240906,182900,375333930,6740,6740,6740,6740,0
|
|
20240906,182800,375333930,6740,6740,6740,6740,0
|
|
20240906,182700,375333930,6740,6740,6740,6740,0
|
|
20240906,182600,375333930,6740,6740,6740,6740,0
|
|
20240906,182500,375333930,6740,6740,6740,6740,0
|
|
20240906,182400,375333930,6740,6740,6740,6740,0
|
|
20240906,182300,375333930,6740,6740,6740,6740,0
|
|
20240906,182200,375333930,6740,6740,6740,6740,0
|
|
20240906,182100,375333930,6740,6740,6740,6740,0
|
|
20240906,182000,375333930,6740,6740,6740,6740,0
|
|
20240906,181900,375333930,6740,6740,6740,6740,0
|
|
20240906,181800,375333930,6740,6740,6740,6740,0
|
|
20240906,181700,375333930,6740,6740,6740,6740,0
|
|
20240906,181600,375333930,6740,6740,6740,6740,0
|
|
20240906,181500,375333930,6740,6740,6740,6740,0
|
|
20240906,181400,375333930,6740,6740,6740,6740,0
|
|
20240906,181300,375333930,6740,6740,6740,6740,0
|
|
20240906,181200,375333930,6740,6740,6740,6740,0
|
|
20240906,181100,375333930,6740,6740,6740,6740,0
|
|
20240906,181000,375333930,6740,6740,6740,6740,0
|
|
20240906,180900,375333930,6740,6740,6740,6740,0
|
|
20240906,180800,375333930,6740,6740,6740,6740,0
|
|
20240906,180700,375333930,6740,6740,6740,6740,0
|
|
20240906,180600,375333930,6740,6740,6740,6740,1142
|
|
20240906,180500,375333930,6740,6740,6740,6740,0
|
|
20240906,180400,375333930,6740,6740,6740,6740,0
|
|
20240906,180300,375333930,6740,6740,6740,6740,0
|
|
20240906,180200,375333930,6740,6740,6740,6740,0
|
|
20240906,180100,375333930,6740,6740,6740,6740,0
|
|
20240906,180000,375333930,6740,6740,6740,6740,0
|
|
20240906,175900,375333930,6740,6740,6740,6740,0
|
|
20240906,175800,375333930,6740,6740,6740,6740,0
|
|
20240906,175700,375333930,6740,6740,6740,6740,0
|
|
20240906,175600,375333930,6740,6740,6740,6740,0
|
|
20240906,175500,375333930,6740,6740,6740,6740,0
|
|
20240906,175400,375333930,6740,6740,6740,6740,0
|
|
20240906,175300,375333930,6740,6740,6740,6740,0
|
|
20240906,175200,375333930,6740,6740,6740,6740,0
|
|
20240906,175100,375333930,6740,6740,6740,6740,0
|
|
20240906,175000,375333930,6740,6740,6740,6740,0
|
|
20240906,174900,375333930,6740,6740,6740,6740,0
|
|
20240906,174800,375333930,6740,6740,6740,6740,0
|
|
20240906,174700,375333930,6740,6740,6740,6740,0
|
|
20240906,174600,375333930,6740,6740,6740,6740,0
|
|
20240906,174500,375333930,6740,6740,6740,6740,0
|
|
20240906,174400,375333930,6740,6740,6740,6740,0
|
|
20240906,174300,375333930,6740,6740,6740,6740,0
|
|
20240906,174200,375333930,6740,6740,6740,6740,0
|
|
20240906,174100,375333930,6740,6740,6740,6740,0
|
|
20240906,174000,375333930,6740,6740,6740,6740,0
|
|
20240906,173900,375333930,6740,6740,6740,6740,0
|
|
20240906,173800,375333930,6740,6740,6740,6740,0
|
|
20240906,173700,375333930,6740,6740,6740,6740,0
|
|
20240906,173600,375333930,6740,6740,6740,6740,1142
|
|
20240906,173500,375333930,6740,6740,6740,6740,0
|
|
20240906,173400,375333930,6740,6740,6740,6740,0
|
|
20240906,173300,375333930,6740,6740,6740,6740,0
|
|
20240906,173200,375333930,6740,6740,6740,6740,0
|
|
20240906,173100,375333930,6740,6740,6740,6740,0
|
|
20240906,173000,375333930,6740,6740,6740,6740,0
|
|
20240906,172900,375333930,6740,6740,6740,6740,0
|
|
20240906,172800,375333930,6740,6740,6740,6740,0
|
|
20240906,172700,375333930,6740,6740,6740,6740,0
|
|
20240906,172600,375333930,6740,6740,6740,6740,0
|
|
20240906,172500,375333930,6740,6740,6740,6740,0
|
|
20240906,172400,375333930,6740,6740,6740,6740,0
|
|
20240906,172300,375333930,6740,6740,6740,6740,0
|
|
20240906,172200,375333930,6740,6740,6740,6740,0
|
|
20240906,172100,375333930,6740,6740,6740,6740,0
|
|
20240906,172000,375333930,6740,6740,6740,6740,0
|
|
20240906,171900,375333930,6740,6740,6740,6740,0
|
|
20240906,171800,375333930,6740,6740,6740,6740,0
|
|
20240906,171700,375333930,6740,6740,6740,6740,0
|
|
20240906,171600,375333930,6740,6740,6740,6740,0
|
|
20240906,171500,375333930,6740,6740,6740,6740,0
|
|
20240906,171400,375333930,6740,6740,6740,6740,0
|
|
20240906,171300,375333930,6740,6740,6740,6740,0
|
|
20240906,171200,375333930,6740,6740,6740,6740,0
|
|
20240906,171100,375333930,6740,6740,6740,6740,0
|
|
20240906,171000,375333930,6740,6740,6740,6740,0
|
|
20240906,170900,375333930,6740,6740,6740,6740,0
|
|
20240906,170800,375333930,6740,6740,6740,6740,0
|
|
20240906,170700,375333930,6740,6740,6740,6740,0
|
|
20240906,170600,375333930,6740,6740,6740,6740,1142
|
|
20240906,170500,375333930,6740,6740,6740,6740,0
|
|
20240906,170400,375333930,6740,6740,6740,6740,0
|
|
20240906,170300,375333930,6740,6740,6740,6740,0
|
|
20240906,170200,375333930,6740,6740,6740,6740,0
|
|
20240906,170100,375333930,6740,6740,6740,6740,0
|
|
20240906,170000,375333930,6740,6740,6740,6740,0
|
|
20240906,165900,375333930,6740,6740,6740,6740,0
|
|
20240906,165800,375333930,6740,6740,6740,6740,0
|
|
20240906,165700,375333930,6740,6740,6740,6740,0
|
|
20240906,165600,375333930,6740,6740,6740,6740,0
|
|
20240906,165500,375333930,6740,6740,6740,6740,0
|
|
20240906,165400,375333930,6740,6740,6740,6740,0
|
|
20240906,165300,375333930,6740,6740,6740,6740,0
|
|
20240906,165200,375333930,6740,6740,6740,6740,0
|
|
20240906,165100,375333930,6740,6740,6740,6740,0
|
|
20240906,165000,375333930,6740,6740,6740,6740,0
|
|
20240906,164900,375333930,6740,6740,6740,6740,0
|
|
20240906,164800,375333930,6740,6740,6740,6740,0
|
|
20240906,164700,375333930,6740,6740,6740,6740,0
|
|
20240906,164600,375333930,6740,6740,6740,6740,0
|
|
20240906,164500,375333930,6740,6740,6740,6740,0
|
|
20240906,164400,375333930,6740,6740,6740,6740,0
|
|
20240906,164300,375333930,6740,6740,6740,6740,0
|
|
20240906,164200,375333930,6740,6740,6740,6740,0
|
|
20240906,164100,375333930,6740,6740,6740,6740,0
|
|
20240906,164000,375333930,6740,6740,6740,6740,0
|
|
20240906,163900,375333930,6740,6740,6740,6740,0
|
|
20240906,163800,375333930,6740,6740,6740,6740,0
|
|
20240906,163700,375333930,6740,6740,6740,6740,0
|
|
20240906,163600,375333930,6740,6740,6740,6740,1142
|
|
20240906,163500,375333930,6740,6740,6740,6740,0
|
|
20240906,163400,375333930,6740,6740,6740,6740,0
|
|
20240906,163300,375333930,6740,6740,6740,6740,0
|
|
20240906,163200,375333930,6740,6740,6740,6740,0
|
|
20240906,163100,375333930,6740,6740,6740,6740,0
|
|
20240906,163000,375333930,6740,6740,6740,6740,0
|
|
20240906,162900,375333930,6740,6740,6740,6740,0
|
|
20240906,162800,375333930,6740,6740,6740,6740,0
|
|
20240906,162700,375333930,6740,6740,6740,6740,0
|
|
20240906,162600,375333930,6740,6740,6740,6740,0
|
|
20240906,162500,375333930,6740,6740,6740,6740,0
|
|
20240906,162400,375333930,6740,6740,6740,6740,0
|
|
20240906,162300,375333930,6740,6740,6740,6740,0
|
|
20240906,162200,375333930,6740,6740,6740,6740,0
|
|
20240906,162100,375333930,6740,6740,6740,6740,0
|
|
20240906,162000,375333930,6740,6740,6740,6740,0
|
|
20240906,161900,375333930,6740,6740,6740,6740,0
|
|
20240906,161800,375333930,6740,6740,6740,6740,0
|
|
20240906,161700,375333930,6740,6740,6740,6740,0
|
|
20240906,161600,375333930,6740,6740,6740,6740,0
|
|
20240906,161500,375333930,6740,6740,6740,6740,0
|
|
20240906,161400,375333930,6740,6740,6740,6740,0
|
|
20240906,161300,375333930,6740,6740,6740,6740,0
|
|
20240906,161200,375333930,6740,6740,6740,6740,0
|
|
20240906,161100,375333930,6740,6740,6740,6740,0
|
|
20240906,161000,375333930,6740,6740,6740,6740,0
|
|
20240906,160900,375333930,6740,6740,6740,6740,0
|
|
20240906,160800,375333930,6740,6740,6740,6740,0
|
|
20240906,160700,375333930,6740,6740,6740,6740,0
|
|
20240906,160600,375333930,6740,6740,6740,6740,1142
|
|
20240906,160500,375333930,6740,6740,6740,6740,0
|
|
20240906,160400,375333930,6740,6740,6740,6740,0
|
|
20240906,160300,375333930,6740,6740,6740,6740,0
|
|
20240906,160200,375333930,6740,6740,6740,6740,0
|
|
20240906,160100,375333930,6740,6740,6740,6740,0
|
|
20240906,160000,375333930,6740,6740,6740,6740,0
|
|
20240906,155900,375333930,6740,6740,6740,6740,0
|
|
20240906,155800,375333930,6740,6740,6740,6740,0
|
|
20240906,155700,375333930,6740,6740,6740,6740,0
|
|
20240906,155600,375333930,6740,6740,6740,6740,0
|
|
20240906,155500,375333930,6740,6740,6740,6740,0
|
|
20240906,155400,375333930,6740,6740,6740,6740,0
|
|
20240906,155300,375333930,6740,6740,6740,6740,0
|
|
20240906,155200,375333930,6740,6740,6740,6740,0
|
|
20240906,155100,375333930,6740,6740,6740,6740,0
|
|
20240906,155000,375333930,6740,6740,6740,6740,0
|
|
20240906,154900,375333930,6740,6740,6740,6740,0
|
|
20240906,154800,375333930,6740,6740,6740,6740,0
|
|
20240906,154700,375333930,6740,6740,6740,6740,0
|
|
20240906,154600,375333930,6740,6740,6740,6740,0
|
|
20240906,154500,375333930,6740,6740,6740,6740,0
|
|
20240906,154400,375333930,6740,6740,6740,6740,0
|
|
20240906,154300,375333930,6740,6740,6740,6740,0
|
|
20240906,154200,375333930,6740,6740,6740,6740,0
|
|
20240906,154100,375333930,6740,6740,6740,6740,0
|
|
20240906,154000,375333930,6740,6740,6740,6740,0
|
|
20240906,153900,375333930,6740,6740,6740,6740,0
|
|
20240906,153800,375333930,6740,6740,6740,6740,0
|
|
20240906,153700,375333930,6740,6740,6740,6740,0
|
|
20240906,153600,375333930,6740,6740,6740,6740,1142
|
|
20240906,153500,375333930,6740,6740,6740,6740,0
|
|
20240906,153400,375333930,6740,6740,6740,6740,0
|
|
20240906,153300,375333930,6740,6740,6740,6740,0
|
|
20240906,153200,375333930,6740,6740,6740,6740,0
|
|
20240906,153100,375333930,6740,6740,6740,6740,0
|
|
20240906,153000,375333930,6740,6740,6740,6740,1142
|
|
20240906,152900,367636850,6700,6700,6700,6700,0
|
|
20240906,152800,367636850,6700,6700,6700,6700,0
|
|
20240906,152700,367636850,6700,6700,6700,6700,0
|
|
20240906,152600,367636850,6700,6700,6700,6700,0
|
|
20240906,152500,367636850,6700,6700,6700,6700,0
|
|
20240906,152400,367636850,6700,6700,6700,6700,0
|
|
20240906,152300,367636850,6700,6700,6700,6700,0
|
|
20240906,152200,367636850,6700,6700,6700,6700,0
|
|
20240906,152100,367636850,6700,6700,6700,6700,0
|
|
20240906,152000,367636850,6700,6700,6700,6700,0
|
|
20240906,151900,367636850,6700,6700,6700,6700,75
|
|
20240906,151800,367134350,6700,6700,6700,6700,2
|
|
20240906,151700,367120950,6700,6700,6700,6700,66
|
|
20240906,151600,366678750,6680,6680,6680,6680,0
|
|
20240906,151500,366678750,6680,6680,6680,6680,2
|
|
20240906,151400,366665390,6700,6700,6700,6700,1
|
|
20240906,151300,366658690,6700,6690,6700,6680,512
|
|
20240906,151200,363238250,6690,6690,6690,6690,500
|
|
20240906,151100,359893250,6690,6690,6690,6690,414
|
|
20240906,151000,357123590,6690,6690,6690,6690,245
|
|
20240906,150900,355484540,6690,6700,6700,6690,76
|
|
20240906,150800,354975990,6690,6690,6690,6690,353
|
|
20240906,150700,352614420,6700,6700,6700,6700,1
|
|
20240906,150600,352607720,6700,6700,6700,6700,3
|
|
20240906,150500,352587620,6730,6730,6730,6730,5
|
|
20240906,150400,352553970,6690,6690,6690,6690,1
|
|
20240906,150300,352547280,6680,6680,6680,6680,0
|
|
20240906,150200,352547280,6680,6690,6690,6680,1065
|
|
20240906,150100,345433010,6690,6700,6700,6690,1436
|
|
20240906,150000,335818760,6710,6710,6710,6710,12
|
|
20240906,145900,335738240,6710,6710,6710,6710,0
|
|
20240906,145800,335738240,6710,6710,6710,6710,0
|
|
20240906,145700,335738240,6710,6710,6710,6710,0
|
|
20240906,145600,335738240,6710,6710,6710,6710,105
|
|
20240906,145500,335033690,6720,6720,6720,6720,0
|
|
20240906,145400,335033690,6720,6720,6720,6720,0
|
|
20240906,145300,335033690,6720,6720,6720,6720,0
|
|
20240906,145200,335033690,6720,6720,6720,6720,2
|
|
20240906,145100,335020250,6690,6690,6690,6690,0
|
|
20240906,145000,335020250,6690,6690,6690,6690,0
|
|
20240906,144900,335020250,6690,6690,6690,6690,0
|
|
20240906,144800,335020250,6690,6700,6700,6690,100
|
|
20240906,144700,334350490,6700,6700,6720,6700,406
|
|
20240906,144600,331630270,6700,6700,6700,6700,0
|
|
20240906,144500,331630270,6700,6700,6700,6700,0
|
|
20240906,144400,331630270,6700,6710,6710,6700,863
|
|
20240906,144300,325848160,6720,6720,6720,6720,4
|
|
20240906,144200,325821280,6700,6700,6700,6700,46
|
|
20240906,144100,325513080,6700,6700,6700,6700,0
|
|
20240906,144000,325513080,6700,6700,6700,6700,0
|
|
20240906,143900,325513080,6700,6700,6700,6700,0
|
|
20240906,143800,325513080,6700,6700,6700,6700,500
|
|
20240906,143700,322163080,6700,6700,6700,6700,0
|
|
20240906,143600,322163080,6700,6710,6710,6700,1000
|
|
20240906,143500,315462140,6710,6710,6710,6710,800
|
|
20240906,143400,310094140,6710,6710,6710,6710,700
|
|
20240906,143300,305397140,6720,6720,6720,6710,33
|
|
20240906,143200,305175400,6710,6710,6710,6710,5
|
|
20240906,143100,305141850,6720,6720,6720,6720,10
|
|
20240906,143000,305074650,6720,6710,6720,6710,9750
|
|
20240906,142900,239644650,6710,6710,6710,6710,425
|
|
20240906,142800,236792900,6710,6710,6710,6710,6
|
|
20240906,142700,236752640,6720,6720,6720,6720,70
|
|
20240906,142600,236282240,6720,6720,6720,6720,1
|
|
20240906,142500,236275520,6720,6720,6720,6720,0
|
|
20240906,142400,236275520,6720,6720,6720,6720,2
|
|
20240906,142300,236262080,6720,6720,6720,6720,185
|
|
20240906,142200,235018880,6720,6720,6720,6720,0
|
|
20240906,142100,235018880,6720,6720,6720,6720,0
|
|
20240906,142000,235018880,6720,6720,6720,6720,200
|
|
20240906,141900,233674880,6720,6720,6720,6720,0
|
|
20240906,141800,233674880,6720,6720,6720,6720,408
|
|
20240906,141700,230933120,6720,6720,6720,6720,0
|
|
20240906,141600,230933120,6720,6720,6720,6720,3
|
|
20240906,141500,230912960,6720,6720,6720,6720,33
|
|
20240906,141400,230691200,6720,6720,6720,6720,67
|
|
20240906,141300,230240960,6720,6720,6720,6720,49
|
|
20240906,141200,229911680,6720,6720,6720,6720,129
|
|
20240906,141100,229044800,6720,6720,6720,6720,10
|
|
20240906,141000,228977600,6720,6720,6720,6720,0
|
|
20240906,140900,228977600,6720,6720,6720,6720,0
|
|
20240906,140800,228977600,6720,6720,6720,6720,0
|
|
20240906,140700,228977600,6720,6720,6720,6720,2
|
|
20240906,140600,228964160,6720,6720,6720,6720,0
|
|
20240906,140500,228964160,6720,6720,6720,6720,57
|
|
20240906,140400,228581120,6710,6710,6710,6710,0
|
|
20240906,140300,228581120,6710,6710,6710,6710,50
|
|
20240906,140200,228245620,6710,6710,6710,6710,0
|
|
20240906,140100,228245620,6710,6700,6710,6700,505
|
|
20240906,140000,224857120,6710,6710,6710,6710,886
|
|
20240906,135900,218912060,6720,6720,6720,6720,0
|
|
20240906,135800,218912060,6720,6720,6720,6720,0
|
|
20240906,135700,218912060,6720,6720,6720,6720,0
|
|
20240906,135600,218912060,6720,6720,6720,6720,0
|
|
20240906,135500,218912060,6720,6720,6720,6720,1
|
|
20240906,135400,218905340,6730,6730,6730,6730,11
|
|
20240906,135300,218831310,6730,6730,6730,6730,1
|
|
20240906,135200,218824580,6730,6730,6730,6730,0
|
|
20240906,135100,218824580,6730,6730,6730,6730,10
|
|
20240906,135000,218757280,6710,6710,6710,6710,0
|
|
20240906,134900,218757280,6710,6710,6710,6710,197
|
|
20240906,134800,217435410,6710,6710,6710,6710,1
|
|
20240906,134700,217428700,6710,6720,6720,6710,155
|
|
20240906,134600,216388190,6730,6730,6730,6730,0
|
|
20240906,134500,216388190,6730,6730,6730,6730,5
|
|
20240906,134400,216354540,6730,6730,6730,6730,0
|
|
20240906,134300,216354540,6730,6730,6730,6730,324
|
|
20240906,134200,214174020,6710,6710,6710,6710,0
|
|
20240906,134100,214174020,6710,6710,6710,6710,1
|
|
20240906,134000,214167310,6710,6710,6710,6710,0
|
|
20240906,133900,214167310,6710,6710,6710,6710,0
|
|
20240906,133800,214167310,6710,6710,6710,6710,0
|
|
20240906,133700,214167310,6710,6710,6710,6710,0
|
|
20240906,133600,214167310,6710,6710,6710,6710,0
|
|
20240906,133500,214167310,6710,6710,6710,6710,0
|
|
20240906,133400,214167310,6710,6710,6710,6710,0
|
|
20240906,133300,214167310,6710,6710,6710,6710,0
|
|
20240906,133200,214167310,6710,6710,6710,6710,0
|
|
20240906,133100,214167310,6710,6720,6720,6710,982
|
|
20240906,133000,207578080,6710,6710,6710,6710,0
|
|
20240906,132900,207578080,6710,6710,6720,6710,195
|
|
20240906,132800,206269620,6710,6710,6710,6710,0
|
|
20240906,132700,206269620,6710,6710,6710,6710,0
|
|
20240906,132600,206269620,6710,6710,6710,6710,0
|
|
20240906,132500,206269620,6710,6710,6710,6710,0
|
|
20240906,132400,206269620,6710,6710,6710,6710,0
|
|
20240906,132300,206269620,6710,6710,6710,6710,0
|
|
20240906,132200,206269620,6710,6720,6720,6710,111
|
|
20240906,132100,205524110,6720,6720,6720,6720,0
|
|
20240906,132000,205524110,6720,6720,6720,6720,3
|
|
20240906,131900,205503950,6730,6730,6730,6730,0
|
|
20240906,131800,205503950,6730,6730,6730,6730,20
|
|
20240906,131700,205369350,6730,6730,6730,6730,0
|
|
20240906,131600,205369350,6730,6730,6730,6730,0
|
|
20240906,131500,205369350,6730,6730,6730,6730,0
|
|
20240906,131400,205369350,6730,6730,6730,6730,0
|
|
20240906,131300,205369350,6730,6730,6730,6730,0
|
|
20240906,131200,205369350,6730,6730,6730,6730,5
|
|
20240906,131100,205335700,6730,6730,6730,6730,2
|
|
20240906,131000,205322240,6730,6730,6730,6730,0
|
|
20240906,130900,205322240,6730,6730,6730,6730,0
|
|
20240906,130800,205322240,6730,6730,6730,6730,58
|
|
20240906,130700,204931900,6730,6730,6730,6730,0
|
|
20240906,130600,204931900,6730,6730,6730,6730,0
|
|
20240906,130500,204931900,6730,6730,6730,6730,0
|
|
20240906,130400,204931900,6730,6730,6730,6730,0
|
|
20240906,130300,204931900,6730,6730,6730,6730,0
|
|
20240906,130200,204931900,6730,6730,6730,6730,1
|
|
20240906,130100,204925170,6740,6740,6740,6740,0
|
|
20240906,130000,204925170,6740,6740,6740,6740,0
|
|
20240906,125900,204925170,6740,6750,6750,6740,39
|
|
20240906,125800,204662020,6750,6750,6750,6750,0
|
|
20240906,125700,204662020,6750,6750,6750,6750,14
|
|
20240906,125600,204567520,6760,6760,6760,6760,0
|
|
20240906,125500,204567520,6760,6760,6760,6760,0
|
|
20240906,125400,204567520,6760,6760,6760,6760,10
|
|
20240906,125300,204499920,6760,6760,6760,6760,0
|
|
20240906,125200,204499920,6760,6760,6760,6760,0
|
|
20240906,125100,204499920,6760,6760,6760,6760,0
|
|
20240906,125000,204499920,6760,6760,6760,6760,47
|
|
20240906,124900,204182200,6760,6760,6760,6760,100
|
|
20240906,124800,203506200,6750,6750,6750,6750,72
|
|
20240906,124700,203020200,6750,6750,6750,6750,0
|
|
20240906,124600,203020200,6750,6750,6750,6750,0
|
|
20240906,124500,203020200,6750,6750,6750,6750,0
|
|
20240906,124400,203020200,6750,6750,6750,6750,0
|
|
20240906,124300,203020200,6750,6750,6750,6750,0
|
|
20240906,124200,203020200,6750,6750,6750,6740,16
|
|
20240906,124100,202912260,6740,6740,6740,6740,4
|
|
20240906,124000,202885300,6750,6750,6750,6750,1
|
|
20240906,123900,202878550,6750,6750,6750,6750,48
|
|
20240906,123800,202554550,6750,6750,6750,6750,5
|
|
20240906,123700,202520800,6760,6760,6760,6760,15
|
|
20240906,123600,202419400,6760,6760,6760,6760,20
|
|
20240906,123500,202284200,6760,6760,6760,6760,0
|
|
20240906,123400,202284200,6760,6760,6760,6760,0
|
|
20240906,123300,202284200,6760,6760,6760,6760,5
|
|
20240906,123200,202250400,6750,6750,6750,6750,0
|
|
20240906,123100,202250400,6750,6750,6750,6750,1
|
|
20240906,123000,202243650,6750,6750,6750,6750,0
|
|
20240906,122900,202243650,6750,6750,6750,6750,0
|
|
20240906,122800,202243650,6750,6750,6750,6750,0
|
|
20240906,122700,202243650,6750,6750,6750,6750,0
|
|
20240906,122600,202243650,6750,6750,6750,6750,311
|
|
20240906,122500,200144400,6730,6730,6730,6730,0
|
|
20240906,122400,200144400,6730,6730,6730,6730,0
|
|
20240906,122300,200144400,6730,6730,6730,6730,0
|
|
20240906,122200,200144400,6730,6730,6730,6730,0
|
|
20240906,122100,200144400,6730,6730,6730,6730,0
|
|
20240906,122000,200144400,6730,6730,6730,6730,0
|
|
20240906,121900,200144400,6730,6730,6730,6730,0
|
|
20240906,121800,200144400,6730,6730,6730,6730,1
|
|
20240906,121700,200137670,6700,6700,6700,6700,0
|
|
20240906,121600,200137670,6700,6750,6750,6700,97
|
|
20240906,121500,199484580,6750,6750,6750,6750,29
|
|
20240906,121400,199288830,6750,6750,6750,6750,0
|
|
20240906,121300,199288830,6750,6750,6750,6750,1
|
|
20240906,121200,199282080,6720,6720,6720,6720,0
|
|
20240906,121100,199282080,6720,6720,6720,6720,0
|
|
20240906,121000,199282080,6720,6720,6720,6720,0
|
|
20240906,120900,199282080,6720,6720,6720,6720,800
|
|
20240906,120800,193906080,6710,6730,6730,6710,800
|
|
20240906,120700,188533730,6720,6720,6720,6720,0
|
|
20240906,120600,188533730,6720,6720,6720,6720,0
|
|
20240906,120500,188533730,6720,6720,6720,6720,0
|
|
20240906,120400,188533730,6720,6740,6740,6720,400
|
|
20240906,120300,185844840,6750,6750,6750,6750,0
|
|
20240906,120200,185844840,6750,6750,6750,6750,0
|
|
20240906,120100,185844840,6750,6750,6750,6750,700
|
|
20240906,120000,181119840,6750,6750,6750,6750,20
|
|
20240906,115900,180984840,6750,6750,6750,6750,522
|
|
20240906,115800,177461340,6750,6750,6750,6750,0
|
|
20240906,115700,177461340,6750,6750,6750,6750,0
|
|
20240906,115600,177461340,6750,6750,6750,6750,1
|
|
20240906,115500,177454590,6750,6750,6750,6750,1
|
|
20240906,115400,177447840,6780,6780,6780,6780,10
|
|
20240906,115300,177380040,6770,6770,6770,6770,0
|
|
20240906,115200,177380040,6770,6770,6770,6770,0
|
|
20240906,115100,177380040,6770,6770,6770,6770,0
|
|
20240906,115000,177380040,6770,6770,6770,6770,0
|
|
20240906,114900,177380040,6770,6770,6770,6770,0
|
|
20240906,114800,177380040,6770,6770,6770,6770,1
|
|
20240906,114700,177373270,6770,6770,6770,6770,0
|
|
20240906,114600,177373270,6770,6770,6770,6770,0
|
|
20240906,114500,177373270,6770,6770,6770,6770,38
|
|
20240906,114400,177116010,6780,6770,6780,6770,9
|
|
20240906,114300,177055070,6770,6770,6770,6770,5
|
|
20240906,114200,177021220,6770,6770,6770,6770,0
|
|
20240906,114100,177021220,6770,6770,6770,6770,0
|
|
20240906,114000,177021220,6770,6770,6770,6770,0
|
|
20240906,113900,177021220,6770,6770,6770,6770,0
|
|
20240906,113800,177021220,6770,6770,6770,6770,0
|
|
20240906,113700,177021220,6770,6770,6770,6770,0
|
|
20240906,113600,177021220,6770,6770,6770,6770,0
|
|
20240906,113500,177021220,6770,6770,6770,6770,0
|
|
20240906,113400,177021220,6770,6770,6770,6770,0
|
|
20240906,113300,177021220,6770,6770,6770,6770,0
|
|
20240906,113200,177021220,6770,6770,6770,6770,0
|
|
20240906,113100,177021220,6770,6770,6770,6770,1
|
|
20240906,113000,177014450,6780,6780,6780,6780,0
|
|
20240906,112900,177014450,6780,6780,6780,6780,0
|
|
20240906,112800,177014450,6780,6780,6780,6780,0
|
|
20240906,112700,177014450,6780,6780,6780,6780,0
|
|
20240906,112600,177014450,6780,6780,6780,6780,1
|
|
20240906,112500,177007670,6750,6750,6750,6750,0
|
|
20240906,112400,177007670,6750,6750,6750,6750,0
|
|
20240906,112300,177007670,6750,6750,6750,6750,0
|
|
20240906,112200,177007670,6750,6750,6750,6750,0
|
|
20240906,112100,177007670,6750,6750,6750,6750,0
|
|
20240906,112000,177007670,6750,6750,6750,6750,1
|
|
20240906,111900,177000920,6780,6780,6780,6780,6
|
|
20240906,111800,176960240,6780,6780,6780,6780,12
|
|
20240906,111700,176878880,6750,6750,6750,6750,0
|
|
20240906,111600,176878880,6750,6750,6750,6750,112
|
|
20240906,111500,176122880,6760,6760,6760,6760,12
|
|
20240906,111400,176041760,6760,6760,6760,6760,0
|
|
20240906,111300,176041760,6760,6760,6760,6760,139
|
|
20240906,111200,175102120,6770,6770,6770,6770,13
|
|
20240906,111100,175014110,6770,6770,6770,6770,0
|
|
20240906,111000,175014110,6770,6770,6770,6770,0
|
|
20240906,110900,175014110,6770,6770,6770,6770,147
|
|
20240906,110800,174018920,6730,6730,6730,6730,0
|
|
20240906,110700,174018920,6730,6730,6730,6730,0
|
|
20240906,110600,174018920,6730,6730,6730,6730,0
|
|
20240906,110500,174018920,6730,6730,6730,6730,137
|
|
20240906,110400,173096910,6730,6730,6730,6730,0
|
|
20240906,110300,173096910,6730,6730,6730,6730,0
|
|
20240906,110200,173096910,6730,6730,6730,6730,7
|
|
20240906,110100,173049800,6700,6700,6700,6700,0
|
|
20240906,110000,173049800,6700,6720,6720,6700,240
|
|
20240906,105900,171440840,6730,6730,6730,6730,1
|
|
20240906,105800,171434110,6730,6730,6730,6730,11
|
|
20240906,105700,171360080,6730,6730,6730,6730,0
|
|
20240906,105600,171360080,6730,6730,6730,6730,10
|
|
20240906,105500,171292780,6730,6730,6730,6730,21
|
|
20240906,105400,171151450,6740,6740,6740,6740,160
|
|
20240906,105300,170073050,6740,6740,6740,6740,0
|
|
20240906,105200,170073050,6740,6740,6740,6740,0
|
|
20240906,105100,170073050,6740,6740,6740,6740,0
|
|
20240906,105000,170073050,6740,6740,6740,6740,72
|
|
20240906,104900,169587770,6720,6720,6720,6720,0
|
|
20240906,104800,169587770,6720,6720,6720,6720,0
|
|
20240906,104700,169587770,6720,6720,6720,6720,0
|
|
20240906,104600,169587770,6720,6720,6720,6720,0
|
|
20240906,104500,169587770,6720,6720,6720,6720,100
|
|
20240906,104400,168915770,6720,6720,6720,6720,0
|
|
20240906,104300,168915770,6720,6720,6720,6720,2
|
|
20240906,104200,168902330,6720,6720,6720,6720,10
|
|
20240906,104100,168835130,6720,6720,6720,6720,0
|
|
20240906,104000,168835130,6720,6720,6720,6720,5
|
|
20240906,103900,168801530,6710,6710,6710,6710,0
|
|
20240906,103800,168801530,6710,6710,6710,6710,0
|
|
20240906,103700,168801530,6710,6710,6710,6710,0
|
|
20240906,103600,168801530,6710,6710,6710,6710,0
|
|
20240906,103500,168801530,6710,6710,6710,6710,0
|
|
20240906,103400,168801530,6710,6710,6710,6710,5
|
|
20240906,103300,168767980,6710,6710,6710,6710,0
|
|
20240906,103200,168767980,6710,6710,6710,6710,1
|
|
20240906,103100,168761270,6710,6710,6710,6710,0
|
|
20240906,103000,168761270,6710,6710,6710,6710,0
|
|
20240906,102900,168761270,6710,6710,6710,6710,19
|
|
20240906,102800,168633780,6710,6710,6710,6710,0
|
|
20240906,102700,168633780,6710,6700,6710,6680,254
|
|
20240906,102600,166936570,6690,6720,6720,6690,177
|
|
20240906,102500,165752200,6720,6720,6720,6720,0
|
|
20240906,102400,165752200,6720,6720,6720,6720,5
|
|
20240906,102300,165718600,6700,6700,6700,6700,541
|
|
20240906,102200,162093900,6680,6690,6700,6680,125
|
|
20240906,102100,161257650,6680,6680,6680,6680,263
|
|
20240906,102000,159500810,6690,6690,6690,6690,200
|
|
20240906,101900,158162810,6690,6690,6690,6680,148
|
|
20240906,101800,157174070,6690,6690,6690,6680,29
|
|
20240906,101700,156980180,6690,6690,6690,6680,13
|
|
20240906,101600,156893280,6690,6690,6690,6690,8
|
|
20240906,101500,156839760,6680,6680,6680,6680,0
|
|
20240906,101400,156839760,6680,6680,6680,6680,716
|
|
20240906,101300,152056880,6680,6670,6680,6670,1001
|
|
20240906,101200,145380200,6680,6690,6690,6680,2650
|
|
20240906,101100,127669530,6690,6690,6690,6690,200
|
|
20240906,101000,126331530,6690,6690,6690,6690,100
|
|
20240906,100900,125662530,6700,6700,6700,6700,10
|
|
20240906,100800,125595530,6690,6700,6700,6690,197
|
|
20240906,100700,124276900,6700,6700,6700,6700,84
|
|
20240906,100600,123714100,6700,6690,6700,6680,2006
|
|
20240906,100500,110313950,6700,6700,6700,6700,102
|
|
20240906,100400,109630550,6700,6700,6700,6680,53
|
|
20240906,100300,109276320,6700,6700,6700,6700,2
|
|
20240906,100200,109262920,6680,6680,6680,6680,1102
|
|
20240906,100100,101901560,6680,6680,6680,6680,100
|
|
20240906,100000,101233560,6680,6680,6680,6680,0
|
|
20240906,095900,101233560,6680,6680,6680,6680,0
|
|
20240906,095800,101233560,6680,6680,6680,6680,0
|
|
20240906,095700,101233560,6680,6680,6680,6680,1
|
|
20240906,095600,101226880,6680,6680,6680,6680,3
|
|
20240906,095500,101206840,6680,6680,6680,6680,0
|
|
20240906,095400,101206840,6680,6690,6700,6680,814
|
|
20240906,095300,95764040,6690,6690,6690,6690,17
|
|
20240906,095200,95650310,6690,6690,6690,6690,178
|
|
20240906,095100,94459490,6670,6670,6670,6670,174
|
|
20240906,095000,93298910,6670,6670,6690,6670,138
|
|
20240906,094900,92378350,6670,6670,6670,6670,92
|
|
20240906,094800,91764710,6670,6670,6670,6670,37
|
|
20240906,094700,91517920,6670,6670,6670,6670,0
|
|
20240906,094600,91517920,6670,6670,6670,6670,37
|
|
20240906,094500,91271130,6670,6670,6670,6670,500
|
|
20240906,094400,87936130,6670,6670,6670,6670,613
|
|
20240906,094300,83847420,6670,6670,6670,6670,14
|
|
20240906,094200,83754040,6670,6670,6670,6670,63
|
|
20240906,094100,83333830,6660,6660,6660,6660,0
|
|
20240906,094000,83333830,6660,6680,6690,6660,538
|
|
20240906,093900,79742990,6700,6700,6700,6700,0
|
|
20240906,093800,79742990,6700,6670,6700,6670,2519
|
|
20240906,093700,62941200,6670,6680,6680,6670,88
|
|
20240906,093600,62354230,6700,6670,6700,6660,565
|
|
20240906,093500,58582060,6670,6670,6670,6670,20
|
|
20240906,093400,58448660,6700,6670,6700,6660,891
|
|
20240906,093300,52514240,6670,6670,6670,6670,0
|
|
20240906,093200,52514240,6670,6720,6720,6670,391
|
|
20240906,093100,49905450,6680,6680,6680,6680,0
|
|
20240906,093000,49905450,6680,6680,6680,6680,301
|
|
20240906,092900,47894770,6680,6700,6720,6670,2847
|
|
20240906,092800,28884780,6700,6720,6720,6700,1843
|
|
20240906,092700,16526260,6730,6730,6730,6730,42
|
|
20240906,092600,16243600,6730,6730,6730,6730,23
|
|
20240906,092500,16088810,6730,6730,6730,6730,0
|
|
20240906,092400,16088810,6730,6730,6730,6730,152
|
|
20240906,092300,15065850,6730,6730,6730,6730,139
|
|
20240906,092200,14130380,6730,6730,6730,6730,199
|
|
20240906,092100,12791110,6730,6730,6730,6730,153
|
|
20240906,092000,11761420,6740,6740,6740,6740,137
|
|
20240906,091900,10838040,6740,6760,6760,6740,116
|
|
20240906,091800,10055190,6750,6760,6760,6750,46
|
|
20240906,091700,9744590,6760,6770,6770,6760,186
|
|
20240906,091600,8485740,6770,6770,6770,6770,55
|
|
20240906,091500,8113390,6780,6780,6780,6780,0
|
|
20240906,091400,8113390,6780,6780,6780,6780,18
|
|
20240906,091300,7991350,6790,6790,6790,6790,1
|
|
20240906,091200,7984560,6790,6800,6800,6790,162
|
|
20240906,091100,6884550,6800,6800,6800,6800,1
|
|
20240906,091000,6877750,6810,6810,6810,6810,0
|
|
20240906,090900,6877750,6810,6810,6810,6810,0
|
|
20240906,090800,6877750,6810,6810,6810,6810,157
|
|
20240906,090700,5808580,6810,6810,6810,6810,47
|
|
20240906,090600,5488510,6820,6820,6820,6820,0
|
|
20240906,090500,5488510,6820,6820,6820,6820,0
|
|
20240906,090400,5488510,6820,6820,6820,6820,0
|
|
20240906,090300,5488510,6820,6820,6820,6820,100
|
|
20240906,090200,4806510,6820,6820,6820,6820,10
|
|
20240906,090100,4738310,6830,6830,6830,6830,1
|
|
20240906,090000,4731480,6740,6740,6740,6740,702
|