579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183600,156930330,6750,6750,6750,6750,318
|
|
20240911,183500,156930330,6750,6750,6750,6750,0
|
|
20240911,183400,156930330,6750,6750,6750,6750,0
|
|
20240911,183300,156930330,6750,6750,6750,6750,0
|
|
20240911,183200,156930330,6750,6750,6750,6750,0
|
|
20240911,183100,156930330,6750,6750,6750,6750,0
|
|
20240911,183000,156930330,6750,6750,6750,6750,0
|
|
20240911,182900,156930330,6750,6750,6750,6750,0
|
|
20240911,182800,156930330,6750,6750,6750,6750,0
|
|
20240911,182700,156930330,6750,6750,6750,6750,0
|
|
20240911,182600,156930330,6750,6750,6750,6750,0
|
|
20240911,182500,156930330,6750,6750,6750,6750,0
|
|
20240911,182400,156930330,6750,6750,6750,6750,0
|
|
20240911,182300,156930330,6750,6750,6750,6750,0
|
|
20240911,182200,156930330,6750,6750,6750,6750,0
|
|
20240911,182100,156930330,6750,6750,6750,6750,0
|
|
20240911,182000,156930330,6750,6750,6750,6750,0
|
|
20240911,181900,156930330,6750,6750,6750,6750,0
|
|
20240911,181800,156930330,6750,6750,6750,6750,0
|
|
20240911,181700,156930330,6750,6750,6750,6750,0
|
|
20240911,181600,156930330,6750,6750,6750,6750,0
|
|
20240911,181500,156930330,6750,6750,6750,6750,0
|
|
20240911,181400,156930330,6750,6750,6750,6750,0
|
|
20240911,181300,156930330,6750,6750,6750,6750,0
|
|
20240911,181200,156930330,6750,6750,6750,6750,0
|
|
20240911,181100,156930330,6750,6750,6750,6750,0
|
|
20240911,181000,156930330,6750,6750,6750,6750,0
|
|
20240911,180900,156930330,6750,6750,6750,6750,0
|
|
20240911,180800,156930330,6750,6750,6750,6750,0
|
|
20240911,180700,156930330,6750,6750,6750,6750,0
|
|
20240911,180600,156930330,6750,6750,6750,6750,318
|
|
20240911,180500,156930330,6750,6750,6750,6750,0
|
|
20240911,180400,156930330,6750,6750,6750,6750,0
|
|
20240911,180300,156930330,6750,6750,6750,6750,0
|
|
20240911,180200,156930330,6750,6750,6750,6750,0
|
|
20240911,180100,156930330,6750,6750,6750,6750,0
|
|
20240911,180000,156930330,6750,6750,6750,6750,0
|
|
20240911,175900,156930330,6750,6750,6750,6750,0
|
|
20240911,175800,156930330,6750,6750,6750,6750,0
|
|
20240911,175700,156930330,6750,6750,6750,6750,0
|
|
20240911,175600,156930330,6750,6750,6750,6750,0
|
|
20240911,175500,156930330,6750,6750,6750,6750,0
|
|
20240911,175400,156930330,6750,6750,6750,6750,0
|
|
20240911,175300,156930330,6750,6750,6750,6750,0
|
|
20240911,175200,156930330,6750,6750,6750,6750,0
|
|
20240911,175100,156930330,6750,6750,6750,6750,0
|
|
20240911,175000,156930330,6750,6750,6750,6750,0
|
|
20240911,174900,156930330,6750,6750,6750,6750,0
|
|
20240911,174800,156930330,6750,6750,6750,6750,0
|
|
20240911,174700,156930330,6750,6750,6750,6750,0
|
|
20240911,174600,156930330,6750,6750,6750,6750,0
|
|
20240911,174500,156930330,6750,6750,6750,6750,0
|
|
20240911,174400,156930330,6750,6750,6750,6750,0
|
|
20240911,174300,156930330,6750,6750,6750,6750,0
|
|
20240911,174200,156930330,6750,6750,6750,6750,0
|
|
20240911,174100,156930330,6750,6750,6750,6750,0
|
|
20240911,174000,156930330,6750,6750,6750,6750,0
|
|
20240911,173900,156930330,6750,6750,6750,6750,0
|
|
20240911,173800,156930330,6750,6750,6750,6750,0
|
|
20240911,173700,156930330,6750,6750,6750,6750,0
|
|
20240911,173600,156930330,6750,6750,6750,6750,318
|
|
20240911,173500,156930330,6750,6750,6750,6750,0
|
|
20240911,173400,156930330,6750,6750,6750,6750,0
|
|
20240911,173300,156930330,6750,6750,6750,6750,0
|
|
20240911,173200,156930330,6750,6750,6750,6750,0
|
|
20240911,173100,156930330,6750,6750,6750,6750,0
|
|
20240911,173000,156930330,6750,6750,6750,6750,0
|
|
20240911,172900,156930330,6750,6750,6750,6750,0
|
|
20240911,172800,156930330,6750,6750,6750,6750,0
|
|
20240911,172700,156930330,6750,6750,6750,6750,0
|
|
20240911,172600,156930330,6750,6750,6750,6750,0
|
|
20240911,172500,156930330,6750,6750,6750,6750,0
|
|
20240911,172400,156930330,6750,6750,6750,6750,0
|
|
20240911,172300,156930330,6750,6750,6750,6750,0
|
|
20240911,172200,156930330,6750,6750,6750,6750,0
|
|
20240911,172100,156930330,6750,6750,6750,6750,0
|
|
20240911,172000,156930330,6750,6750,6750,6750,0
|
|
20240911,171900,156930330,6750,6750,6750,6750,0
|
|
20240911,171800,156930330,6750,6750,6750,6750,0
|
|
20240911,171700,156930330,6750,6750,6750,6750,0
|
|
20240911,171600,156930330,6750,6750,6750,6750,0
|
|
20240911,171500,156930330,6750,6750,6750,6750,0
|
|
20240911,171400,156930330,6750,6750,6750,6750,0
|
|
20240911,171300,156930330,6750,6750,6750,6750,0
|
|
20240911,171200,156930330,6750,6750,6750,6750,0
|
|
20240911,171100,156930330,6750,6750,6750,6750,0
|
|
20240911,171000,156930330,6750,6750,6750,6750,0
|
|
20240911,170900,156930330,6750,6750,6750,6750,0
|
|
20240911,170800,156930330,6750,6750,6750,6750,0
|
|
20240911,170700,156930330,6750,6750,6750,6750,0
|
|
20240911,170600,156930330,6750,6750,6750,6750,318
|
|
20240911,170500,156930330,6750,6750,6750,6750,0
|
|
20240911,170400,156930330,6750,6750,6750,6750,0
|
|
20240911,170300,156930330,6750,6750,6750,6750,0
|
|
20240911,170200,156930330,6750,6750,6750,6750,0
|
|
20240911,170100,156930330,6750,6750,6750,6750,0
|
|
20240911,170000,156930330,6750,6750,6750,6750,0
|
|
20240911,165900,156930330,6750,6750,6750,6750,0
|
|
20240911,165800,156930330,6750,6750,6750,6750,0
|
|
20240911,165700,156930330,6750,6750,6750,6750,0
|
|
20240911,165600,156930330,6750,6750,6750,6750,0
|
|
20240911,165500,156930330,6750,6750,6750,6750,0
|
|
20240911,165400,156930330,6750,6750,6750,6750,0
|
|
20240911,165300,156930330,6750,6750,6750,6750,0
|
|
20240911,165200,156930330,6750,6750,6750,6750,0
|
|
20240911,165100,156930330,6750,6750,6750,6750,0
|
|
20240911,165000,156930330,6750,6750,6750,6750,0
|
|
20240911,164900,156930330,6750,6750,6750,6750,0
|
|
20240911,164800,156930330,6750,6750,6750,6750,0
|
|
20240911,164700,156930330,6750,6750,6750,6750,0
|
|
20240911,164600,156930330,6750,6750,6750,6750,0
|
|
20240911,164500,156930330,6750,6750,6750,6750,0
|
|
20240911,164400,156930330,6750,6750,6750,6750,0
|
|
20240911,164300,156930330,6750,6750,6750,6750,0
|
|
20240911,164200,156930330,6750,6750,6750,6750,0
|
|
20240911,164100,156930330,6750,6750,6750,6750,0
|
|
20240911,164000,156930330,6750,6750,6750,6750,0
|
|
20240911,163900,156930330,6750,6750,6750,6750,0
|
|
20240911,163800,156930330,6750,6750,6750,6750,0
|
|
20240911,163700,156930330,6750,6750,6750,6750,0
|
|
20240911,163600,156930330,6750,6750,6750,6750,318
|
|
20240911,163500,156930330,6750,6750,6750,6750,0
|
|
20240911,163400,156930330,6750,6750,6750,6750,0
|
|
20240911,163300,156930330,6750,6750,6750,6750,0
|
|
20240911,163200,156930330,6750,6750,6750,6750,0
|
|
20240911,163100,156930330,6750,6750,6750,6750,0
|
|
20240911,163000,156930330,6750,6750,6750,6750,0
|
|
20240911,162900,156930330,6750,6750,6750,6750,0
|
|
20240911,162800,156930330,6750,6750,6750,6750,0
|
|
20240911,162700,156930330,6750,6750,6750,6750,0
|
|
20240911,162600,156930330,6750,6750,6750,6750,0
|
|
20240911,162500,156930330,6750,6750,6750,6750,0
|
|
20240911,162400,156930330,6750,6750,6750,6750,0
|
|
20240911,162300,156930330,6750,6750,6750,6750,0
|
|
20240911,162200,156930330,6750,6750,6750,6750,0
|
|
20240911,162100,156930330,6750,6750,6750,6750,0
|
|
20240911,162000,156930330,6750,6750,6750,6750,0
|
|
20240911,161900,156930330,6750,6750,6750,6750,0
|
|
20240911,161800,156930330,6750,6750,6750,6750,0
|
|
20240911,161700,156930330,6750,6750,6750,6750,0
|
|
20240911,161600,156930330,6750,6750,6750,6750,0
|
|
20240911,161500,156930330,6750,6750,6750,6750,0
|
|
20240911,161400,156930330,6750,6750,6750,6750,0
|
|
20240911,161300,156930330,6750,6750,6750,6750,0
|
|
20240911,161200,156930330,6750,6750,6750,6750,0
|
|
20240911,161100,156930330,6750,6750,6750,6750,0
|
|
20240911,161000,156930330,6750,6750,6750,6750,0
|
|
20240911,160900,156930330,6750,6750,6750,6750,0
|
|
20240911,160800,156930330,6750,6750,6750,6750,0
|
|
20240911,160700,156930330,6750,6750,6750,6750,0
|
|
20240911,160600,156930330,6750,6750,6750,6750,318
|
|
20240911,160500,156930330,6750,6750,6750,6750,0
|
|
20240911,160400,156930330,6750,6750,6750,6750,0
|
|
20240911,160300,156930330,6750,6750,6750,6750,0
|
|
20240911,160200,156930330,6750,6750,6750,6750,0
|
|
20240911,160100,156930330,6750,6750,6750,6750,0
|
|
20240911,160000,156930330,6750,6750,6750,6750,0
|
|
20240911,155900,156930330,6750,6750,6750,6750,0
|
|
20240911,155800,156930330,6750,6750,6750,6750,0
|
|
20240911,155700,156930330,6750,6750,6750,6750,0
|
|
20240911,155600,156930330,6750,6750,6750,6750,0
|
|
20240911,155500,156930330,6750,6750,6750,6750,0
|
|
20240911,155400,156930330,6750,6750,6750,6750,0
|
|
20240911,155300,156930330,6750,6750,6750,6750,0
|
|
20240911,155200,156930330,6750,6750,6750,6750,0
|
|
20240911,155100,156930330,6750,6750,6750,6750,0
|
|
20240911,155000,156930330,6750,6750,6750,6750,0
|
|
20240911,154900,156930330,6750,6750,6750,6750,0
|
|
20240911,154800,156930330,6750,6750,6750,6750,0
|
|
20240911,154700,156930330,6750,6750,6750,6750,0
|
|
20240911,154600,156930330,6750,6750,6750,6750,0
|
|
20240911,154500,156930330,6750,6750,6750,6750,0
|
|
20240911,154400,156930330,6750,6750,6750,6750,0
|
|
20240911,154300,156930330,6750,6750,6750,6750,0
|
|
20240911,154200,156930330,6750,6750,6750,6750,0
|
|
20240911,154100,156930330,6750,6750,6750,6750,0
|
|
20240911,154000,156930330,6750,6750,6750,6750,0
|
|
20240911,153900,156930330,6750,6750,6750,6750,0
|
|
20240911,153800,156930330,6750,6750,6750,6750,0
|
|
20240911,153700,156930330,6750,6750,6750,6750,0
|
|
20240911,153600,156930330,6750,6750,6750,6750,318
|
|
20240911,153500,156930330,6750,6750,6750,6750,0
|
|
20240911,153400,156930330,6750,6750,6750,6750,0
|
|
20240911,153300,156930330,6750,6750,6750,6750,0
|
|
20240911,153200,156930330,6750,6750,6750,6750,0
|
|
20240911,153100,156930330,6750,6750,6750,6750,0
|
|
20240911,153000,156930330,6750,6750,6750,6750,318
|
|
20240911,152900,154783830,6750,6750,6750,6750,0
|
|
20240911,152800,154783830,6750,6750,6750,6750,0
|
|
20240911,152700,154783830,6750,6750,6750,6750,0
|
|
20240911,152600,154783830,6750,6750,6750,6750,0
|
|
20240911,152500,154783830,6750,6750,6750,6750,0
|
|
20240911,152400,154783830,6750,6750,6750,6750,0
|
|
20240911,152300,154783830,6750,6750,6750,6750,0
|
|
20240911,152200,154783830,6750,6750,6750,6750,0
|
|
20240911,152100,154783830,6750,6750,6750,6750,0
|
|
20240911,152000,154783830,6750,6750,6750,6750,0
|
|
20240911,151900,154783830,6750,6720,6750,6700,1507
|
|
20240911,151800,144672570,6730,6730,6730,6730,0
|
|
20240911,151700,144672570,6730,6730,6730,6730,213
|
|
20240911,151600,143239080,6720,6730,6730,6720,100
|
|
20240911,151500,142566620,6750,6750,6750,6750,0
|
|
20240911,151400,142566620,6750,6750,6750,6750,0
|
|
20240911,151300,142566620,6750,6750,6750,6750,38
|
|
20240911,151200,142310120,6780,6780,6780,6780,0
|
|
20240911,151100,142310120,6780,6780,6780,6780,0
|
|
20240911,151000,142310120,6780,6780,6780,6780,0
|
|
20240911,150900,142310120,6780,6780,6780,6780,0
|
|
20240911,150800,142310120,6780,6780,6780,6780,0
|
|
20240911,150700,142310120,6780,6780,6780,6780,20
|
|
20240911,150600,142174520,6720,6720,6720,6720,0
|
|
20240911,150500,142174520,6720,6720,6720,6720,0
|
|
20240911,150400,142174520,6720,6720,6720,6720,15
|
|
20240911,150300,142073720,6710,6710,6710,6710,0
|
|
20240911,150200,142073720,6710,6710,6710,6710,0
|
|
20240911,150100,142073720,6710,6710,6710,6710,0
|
|
20240911,150000,142073720,6710,6710,6710,6710,0
|
|
20240911,145900,142073720,6710,6710,6710,6710,0
|
|
20240911,145800,142073720,6710,6710,6710,6710,0
|
|
20240911,145700,142073720,6710,6710,6710,6710,0
|
|
20240911,145600,142073720,6710,6710,6710,6710,0
|
|
20240911,145500,142073720,6710,6710,6710,6710,0
|
|
20240911,145400,142073720,6710,6730,6730,6710,1234
|
|
20240911,145300,133789940,6740,6740,6740,6740,149
|
|
20240911,145200,132785680,6740,6740,6740,6740,252
|
|
20240911,145100,131087200,6790,6790,6790,6790,0
|
|
20240911,145000,131087200,6790,6750,6790,6750,300
|
|
20240911,144900,129053740,6730,6730,6730,6730,0
|
|
20240911,144800,129053740,6730,6730,6730,6730,0
|
|
20240911,144700,129053740,6730,6730,6730,6730,0
|
|
20240911,144600,129053740,6730,6730,6730,6730,0
|
|
20240911,144500,129053740,6730,6730,6730,6730,0
|
|
20240911,144400,129053740,6730,6730,6730,6730,0
|
|
20240911,144300,129053740,6730,6730,6730,6730,0
|
|
20240911,144200,129053740,6730,6730,6730,6730,0
|
|
20240911,144100,129053740,6730,6730,6730,6730,0
|
|
20240911,144000,129053740,6730,6730,6730,6730,10
|
|
20240911,143900,128986440,6740,6740,6740,6740,0
|
|
20240911,143800,128986440,6740,6740,6740,6740,0
|
|
20240911,143700,128986440,6740,6740,6740,6740,0
|
|
20240911,143600,128986440,6740,6740,6740,6740,0
|
|
20240911,143500,128986440,6740,6740,6740,6740,0
|
|
20240911,143400,128986440,6740,6740,6740,6740,0
|
|
20240911,143300,128986440,6740,6720,6740,6720,40
|
|
20240911,143200,128716960,6720,6720,6720,6720,2
|
|
20240911,143100,128703520,6720,6710,6720,6710,42
|
|
20240911,143000,128421490,6710,6710,6710,6710,0
|
|
20240911,142900,128421490,6710,6710,6710,6710,1000
|
|
20240911,142800,121711490,6710,6710,6710,6710,100
|
|
20240911,142700,121040490,6720,6720,6720,6720,683
|
|
20240911,142600,116450730,6720,6720,6720,6720,0
|
|
20240911,142500,116450730,6720,6720,6720,6720,0
|
|
20240911,142400,116450730,6720,6720,6720,6720,228
|
|
20240911,142300,114918570,6720,6720,6720,6720,0
|
|
20240911,142200,114918570,6720,6720,6720,6720,1
|
|
20240911,142100,114911850,6720,6720,6720,6720,0
|
|
20240911,142000,114911850,6720,6720,6720,6720,2
|
|
20240911,141900,114898410,6720,6720,6720,6720,224
|
|
20240911,141800,113393130,6720,6720,6720,6720,0
|
|
20240911,141700,113393130,6720,6720,6720,6720,0
|
|
20240911,141600,113393130,6720,6720,6720,6720,313
|
|
20240911,141500,111289770,6750,6750,6750,6750,0
|
|
20240911,141400,111289770,6750,6750,6750,6750,0
|
|
20240911,141300,111289770,6750,6750,6750,6750,0
|
|
20240911,141200,111289770,6750,6750,6750,6750,0
|
|
20240911,141100,111289770,6750,6750,6750,6750,0
|
|
20240911,141000,111289770,6750,6750,6750,6750,0
|
|
20240911,140900,111289770,6750,6750,6750,6750,1
|
|
20240911,140800,111283020,6730,6750,6750,6730,277
|
|
20240911,140700,109416400,6780,6780,6780,6780,0
|
|
20240911,140600,109416400,6780,6780,6780,6780,0
|
|
20240911,140500,109416400,6780,6780,6780,6780,0
|
|
20240911,140400,109416400,6780,6780,6780,6780,0
|
|
20240911,140300,109416400,6780,6780,6780,6780,0
|
|
20240911,140200,109416400,6780,6780,6780,6780,0
|
|
20240911,140100,109416400,6780,6780,6780,6780,0
|
|
20240911,140000,109416400,6780,6780,6780,6780,10
|
|
20240911,135900,109348600,6750,6750,6750,6750,0
|
|
20240911,135800,109348600,6750,6750,6750,6750,20
|
|
20240911,135700,109213600,6760,6760,6760,6760,0
|
|
20240911,135600,109213600,6760,6760,6760,6760,0
|
|
20240911,135500,109213600,6760,6760,6760,6760,1
|
|
20240911,135400,109206840,6730,6730,6730,6730,223
|
|
20240911,135300,107706050,6730,6730,6730,6730,64
|
|
20240911,135200,107275330,6730,6730,6730,6730,0
|
|
20240911,135100,107275330,6730,6730,6730,6730,0
|
|
20240911,135000,107275330,6730,6730,6730,6730,0
|
|
20240911,134900,107275330,6730,6730,6730,6730,0
|
|
20240911,134800,107275330,6730,6730,6730,6730,0
|
|
20240911,134700,107275330,6730,6730,6730,6730,0
|
|
20240911,134600,107275330,6730,6730,6730,6730,0
|
|
20240911,134500,107275330,6730,6730,6730,6730,175
|
|
20240911,134400,106097580,6730,6730,6730,6730,0
|
|
20240911,134300,106097580,6730,6730,6730,6730,0
|
|
20240911,134200,106097580,6730,6730,6730,6730,0
|
|
20240911,134100,106097580,6730,6730,6730,6730,4
|
|
20240911,134000,106070660,6730,6730,6730,6730,0
|
|
20240911,133900,106070660,6730,6730,6730,6730,0
|
|
20240911,133800,106070660,6730,6730,6730,6730,24
|
|
20240911,133700,105909140,6730,6730,6730,6730,0
|
|
20240911,133600,105909140,6730,6730,6730,6730,0
|
|
20240911,133500,105909140,6730,6730,6730,6730,0
|
|
20240911,133400,105909140,6730,6730,6730,6730,10
|
|
20240911,133300,105841840,6730,6730,6730,6730,1000
|
|
20240911,133200,99111840,6730,6730,6730,6730,0
|
|
20240911,133100,99111840,6730,6730,6730,6730,0
|
|
20240911,133000,99111840,6730,6730,6730,6730,0
|
|
20240911,132900,99111840,6730,6730,6730,6730,724
|
|
20240911,132800,94239320,6730,6730,6730,6730,0
|
|
20240911,132700,94239320,6730,6730,6730,6730,160
|
|
20240911,132600,93162520,6730,6730,6730,6730,0
|
|
20240911,132500,93162520,6730,6730,6730,6730,0
|
|
20240911,132400,93162520,6730,6730,6730,6730,0
|
|
20240911,132300,93162520,6730,6730,6730,6730,0
|
|
20240911,132200,93162520,6730,6730,6730,6730,0
|
|
20240911,132100,93162520,6730,6740,6740,6730,400
|
|
20240911,132000,90470090,6780,6780,6780,6780,0
|
|
20240911,131900,90470090,6780,6780,6780,6780,0
|
|
20240911,131800,90470090,6780,6780,6780,6780,0
|
|
20240911,131700,90470090,6780,6780,6780,6780,8
|
|
20240911,131600,90415850,6740,6740,6740,6740,0
|
|
20240911,131500,90415850,6740,6740,6740,6740,0
|
|
20240911,131400,90415850,6740,6740,6740,6740,0
|
|
20240911,131300,90415850,6740,6750,6750,6740,1000
|
|
20240911,131200,83675420,6750,6750,6750,6750,0
|
|
20240911,131100,83675420,6750,6750,6750,6750,0
|
|
20240911,131000,83675420,6750,6750,6750,6750,475
|
|
20240911,130900,80469170,6750,6750,6750,6750,1265
|
|
20240911,130800,71930420,6750,6750,6750,6750,142
|
|
20240911,130700,70971920,6750,6750,6750,6750,0
|
|
20240911,130600,70971920,6750,6750,6750,6750,0
|
|
20240911,130500,70971920,6750,6750,6750,6750,0
|
|
20240911,130400,70971920,6750,6750,6750,6750,0
|
|
20240911,130300,70971920,6750,6750,6750,6750,0
|
|
20240911,130200,70971920,6750,6750,6750,6750,0
|
|
20240911,130100,70971920,6750,6750,6750,6750,0
|
|
20240911,130000,70971920,6750,6750,6750,6750,43
|
|
20240911,125900,70681670,6750,6750,6750,6750,0
|
|
20240911,125800,70681670,6750,6750,6750,6750,0
|
|
20240911,125700,70681670,6750,6750,6750,6750,0
|
|
20240911,125600,70681670,6750,6750,6750,6750,0
|
|
20240911,125500,70681670,6750,6750,6750,6750,0
|
|
20240911,125400,70681670,6750,6750,6750,6750,10
|
|
20240911,125300,70614170,6750,6750,6750,6750,0
|
|
20240911,125200,70614170,6750,6750,6750,6750,0
|
|
20240911,125100,70614170,6750,6760,6760,6750,1000
|
|
20240911,125000,63862960,6760,6760,6760,6760,0
|
|
20240911,124900,63862960,6760,6760,6760,6760,0
|
|
20240911,124800,63862960,6760,6760,6760,6760,0
|
|
20240911,124700,63862960,6760,6760,6760,6760,0
|
|
20240911,124600,63862960,6760,6760,6760,6760,0
|
|
20240911,124500,63862960,6760,6760,6760,6760,0
|
|
20240911,124400,63862960,6760,6760,6760,6760,0
|
|
20240911,124300,63862960,6760,6760,6760,6760,54
|
|
20240911,124200,63497920,6770,6770,6770,6770,8
|
|
20240911,124100,63443760,6770,6770,6770,6770,0
|
|
20240911,124000,63443760,6770,6770,6770,6770,0
|
|
20240911,123900,63443760,6770,6770,6770,6770,0
|
|
20240911,123800,63443760,6770,6770,6770,6770,0
|
|
20240911,123700,63443760,6770,6770,6770,6770,0
|
|
20240911,123600,63443760,6770,6770,6770,6770,2
|
|
20240911,123500,63430220,6780,6780,6780,6780,0
|
|
20240911,123400,63430220,6780,6780,6780,6780,0
|
|
20240911,123300,63430220,6780,6780,6780,6780,0
|
|
20240911,123200,63430220,6780,6780,6780,6780,2
|
|
20240911,123100,63416660,6780,6780,6780,6780,0
|
|
20240911,123000,63416660,6780,6780,6780,6780,29
|
|
20240911,122900,63220040,6770,6770,6770,6770,0
|
|
20240911,122800,63220040,6770,6770,6770,6770,0
|
|
20240911,122700,63220040,6770,6770,6770,6770,12
|
|
20240911,122600,63138800,6750,6750,6750,6750,0
|
|
20240911,122500,63138800,6750,6750,6750,6750,0
|
|
20240911,122400,63138800,6750,6750,6750,6750,0
|
|
20240911,122300,63138800,6750,6750,6750,6750,0
|
|
20240911,122200,63138800,6750,6750,6750,6750,0
|
|
20240911,122100,63138800,6750,6750,6750,6750,242
|
|
20240911,122000,61505300,6750,6750,6750,6750,0
|
|
20240911,121900,61505300,6750,6750,6750,6750,2
|
|
20240911,121800,61491800,6750,6750,6750,6750,0
|
|
20240911,121700,61491800,6750,6750,6750,6750,0
|
|
20240911,121600,61491800,6750,6750,6750,6750,1
|
|
20240911,121500,61485050,6790,6790,6790,6790,0
|
|
20240911,121400,61485050,6790,6790,6790,6790,0
|
|
20240911,121300,61485050,6790,6790,6790,6790,0
|
|
20240911,121200,61485050,6790,6790,6790,6790,0
|
|
20240911,121100,61485050,6790,6790,6790,6790,0
|
|
20240911,121000,61485050,6790,6790,6790,6790,0
|
|
20240911,120900,61485050,6790,6790,6790,6790,0
|
|
20240911,120800,61485050,6790,6790,6790,6790,2
|
|
20240911,120700,61471470,6790,6790,6790,6790,1
|
|
20240911,120600,61464680,6750,6750,6750,6750,0
|
|
20240911,120500,61464680,6750,6750,6750,6750,0
|
|
20240911,120400,61464680,6750,6750,6750,6750,0
|
|
20240911,120300,61464680,6750,6770,6770,6750,2269
|
|
20240911,120200,46144320,6790,6790,6790,6790,0
|
|
20240911,120100,46144320,6790,6790,6790,6790,0
|
|
20240911,120000,46144320,6790,6790,6790,6790,0
|
|
20240911,115900,46144320,6790,6790,6790,6790,0
|
|
20240911,115800,46144320,6790,6790,6790,6790,0
|
|
20240911,115700,46144320,6790,6790,6790,6790,100
|
|
20240911,115600,45465320,6790,6790,6790,6790,0
|
|
20240911,115500,45465320,6790,6790,6790,6790,0
|
|
20240911,115400,45465320,6790,6790,6790,6790,41
|
|
20240911,115300,45186930,6790,6790,6790,6790,0
|
|
20240911,115200,45186930,6790,6770,6790,6770,2
|
|
20240911,115100,45173370,6770,6770,6770,6770,0
|
|
20240911,115000,45173370,6770,6770,6770,6770,1
|
|
20240911,114900,45166600,6770,6770,6770,6770,0
|
|
20240911,114800,45166600,6770,6770,6770,6770,0
|
|
20240911,114700,45166600,6770,6770,6770,6770,0
|
|
20240911,114600,45166600,6770,6770,6770,6770,1
|
|
20240911,114500,45159830,6770,6770,6770,6770,0
|
|
20240911,114400,45159830,6770,6770,6770,6770,0
|
|
20240911,114300,45159830,6770,6770,6770,6770,0
|
|
20240911,114200,45159830,6770,6770,6770,6770,100
|
|
20240911,114100,44482830,6770,6770,6770,6770,0
|
|
20240911,114000,44482830,6770,6770,6770,6770,0
|
|
20240911,113900,44482830,6770,6770,6770,6770,0
|
|
20240911,113800,44482830,6770,6770,6770,6770,0
|
|
20240911,113700,44482830,6770,6770,6770,6770,0
|
|
20240911,113600,44482830,6770,6770,6770,6770,0
|
|
20240911,113500,44482830,6770,6770,6770,6770,0
|
|
20240911,113400,44482830,6770,6770,6770,6770,0
|
|
20240911,113300,44482830,6770,6770,6770,6770,0
|
|
20240911,113200,44482830,6770,6780,6780,6770,134
|
|
20240911,113100,43575610,6780,6790,6790,6780,209
|
|
20240911,113000,42158550,6790,6790,6790,6790,0
|
|
20240911,112900,42158550,6790,6790,6790,6790,0
|
|
20240911,112800,42158550,6790,6790,6790,6790,0
|
|
20240911,112700,42158550,6790,6790,6790,6790,0
|
|
20240911,112600,42158550,6790,6790,6790,6790,0
|
|
20240911,112500,42158550,6790,6790,6790,6790,0
|
|
20240911,112400,42158550,6790,6790,6790,6790,1
|
|
20240911,112300,42151760,6780,6780,6780,6780,50
|
|
20240911,112200,41812760,6790,6800,6800,6790,144
|
|
20240911,112100,40834690,6800,6800,6800,6800,79
|
|
20240911,112000,40297490,6810,6810,6810,6810,1
|
|
20240911,111900,40290680,6830,6830,6830,6830,0
|
|
20240911,111800,40290680,6830,6830,6830,6830,0
|
|
20240911,111700,40290680,6830,6830,6830,6830,0
|
|
20240911,111600,40290680,6830,6830,6830,6830,1
|
|
20240911,111500,40283850,6830,6830,6830,6830,0
|
|
20240911,111400,40283850,6830,6830,6830,6830,0
|
|
20240911,111300,40283850,6830,6830,6830,6830,0
|
|
20240911,111200,40283850,6830,6830,6830,6830,0
|
|
20240911,111100,40283850,6830,6830,6830,6830,0
|
|
20240911,111000,40283850,6830,6830,6830,6830,0
|
|
20240911,110900,40283850,6830,6830,6830,6830,0
|
|
20240911,110800,40283850,6830,6830,6830,6830,0
|
|
20240911,110700,40283850,6830,6830,6830,6830,0
|
|
20240911,110600,40283850,6830,6830,6830,6830,0
|
|
20240911,110500,40283850,6830,6830,6830,6830,0
|
|
20240911,110400,40283850,6830,6830,6830,6830,0
|
|
20240911,110300,40283850,6830,6830,6830,6830,0
|
|
20240911,110200,40283850,6830,6830,6830,6830,0
|
|
20240911,110100,40283850,6830,6830,6830,6830,1
|
|
20240911,110000,40277020,6830,6830,6830,6830,0
|
|
20240911,105900,40277020,6830,6830,6830,6830,0
|
|
20240911,105800,40277020,6830,6800,6830,6800,40
|
|
20240911,105700,40003940,6800,6800,6800,6800,0
|
|
20240911,105600,40003940,6800,6800,6800,6800,0
|
|
20240911,105500,40003940,6800,6800,6800,6800,0
|
|
20240911,105400,40003940,6800,6800,6800,6800,1
|
|
20240911,105300,39997140,6800,6810,6810,6800,744
|
|
20240911,105200,34937840,6810,6810,6810,6810,0
|
|
20240911,105100,34937840,6810,6810,6810,6810,0
|
|
20240911,105000,34937840,6810,6810,6810,6810,0
|
|
20240911,104900,34937840,6810,6820,6820,6810,518
|
|
20240911,104800,31410190,6830,6830,6830,6830,0
|
|
20240911,104700,31410190,6830,6830,6830,6830,10
|
|
20240911,104600,31341890,6830,6830,6830,6830,0
|
|
20240911,104500,31341890,6830,6830,6830,6830,0
|
|
20240911,104400,31341890,6830,6830,6830,6830,0
|
|
20240911,104300,31341890,6830,6830,6830,6830,0
|
|
20240911,104200,31341890,6830,6830,6830,6830,600
|
|
20240911,104100,27243890,6830,6830,6830,6830,0
|
|
20240911,104000,27243890,6830,6830,6830,6830,0
|
|
20240911,103900,27243890,6830,6830,6830,6830,1
|
|
20240911,103800,27237060,6830,6830,6830,6830,0
|
|
20240911,103700,27237060,6830,6830,6830,6830,1
|
|
20240911,103600,27230230,6830,6830,6830,6830,0
|
|
20240911,103500,27230230,6830,6830,6830,6830,0
|
|
20240911,103400,27230230,6830,6830,6830,6830,0
|
|
20240911,103300,27230230,6830,6830,6830,6830,0
|
|
20240911,103200,27230230,6830,6830,6830,6830,28
|
|
20240911,103100,27038990,6840,6840,6840,6840,0
|
|
20240911,103000,27038990,6840,6820,6840,6820,2
|
|
20240911,102900,27025330,6820,6820,6820,6820,0
|
|
20240911,102800,27025330,6820,6820,6820,6820,0
|
|
20240911,102700,27025330,6820,6820,6820,6820,0
|
|
20240911,102600,27025330,6820,6820,6820,6820,0
|
|
20240911,102500,27025330,6820,6820,6820,6820,300
|
|
20240911,102400,24979330,6840,6840,6840,6840,0
|
|
20240911,102300,24979330,6840,6840,6840,6840,0
|
|
20240911,102200,24979330,6840,6840,6840,6840,0
|
|
20240911,102100,24979330,6840,6840,6840,6840,0
|
|
20240911,102000,24979330,6840,6840,6840,6840,0
|
|
20240911,101900,24979330,6840,6840,6840,6840,0
|
|
20240911,101800,24979330,6840,6840,6840,6840,0
|
|
20240911,101700,24979330,6840,6820,6840,6820,5
|
|
20240911,101600,24945160,6800,6800,6800,6800,0
|
|
20240911,101500,24945160,6800,6800,6800,6800,167
|
|
20240911,101400,23809560,6800,6800,6800,6800,99
|
|
20240911,101300,23136360,6800,6800,6800,6800,0
|
|
20240911,101200,23136360,6800,6800,6800,6800,1
|
|
20240911,101100,23129560,6800,6800,6800,6800,0
|
|
20240911,101000,23129560,6800,6800,6800,6800,0
|
|
20240911,100900,23129560,6800,6800,6800,6800,0
|
|
20240911,100800,23129560,6800,6800,6800,6800,0
|
|
20240911,100700,23129560,6800,6800,6800,6800,0
|
|
20240911,100600,23129560,6800,6800,6800,6800,68
|
|
20240911,100500,22667160,6800,6800,6800,6800,1
|
|
20240911,100400,22660360,6800,6800,6800,6800,1
|
|
20240911,100300,22653560,6800,6800,6800,6800,2
|
|
20240911,100200,22639960,6800,6800,6800,6800,0
|
|
20240911,100100,22639960,6800,6800,6800,6800,0
|
|
20240911,100000,22639960,6800,6800,6800,6800,2
|
|
20240911,095900,22626360,6800,6800,6800,6800,12
|
|
20240911,095800,22544760,6800,6790,6800,6790,8
|
|
20240911,095700,22490430,6800,6800,6800,6800,8
|
|
20240911,095600,22436030,6800,6800,6800,6800,58
|
|
20240911,095500,22041630,6800,6800,6800,6800,0
|
|
20240911,095400,22041630,6800,6790,6800,6790,14
|
|
20240911,095300,21946480,6770,6770,6770,6770,4
|
|
20240911,095200,21919400,6770,6790,6790,6770,267
|
|
20240911,095100,20106760,6790,6790,6790,6790,0
|
|
20240911,095000,20106760,6790,6790,6790,6790,0
|
|
20240911,094900,20106760,6790,6790,6790,6790,0
|
|
20240911,094800,20106760,6790,6790,6790,6790,42
|
|
20240911,094700,19821580,6790,6790,6790,6790,11
|
|
20240911,094600,19746890,6790,6790,6790,6790,0
|
|
20240911,094500,19746890,6790,6790,6790,6790,0
|
|
20240911,094400,19746890,6790,6790,6790,6790,0
|
|
20240911,094300,19746890,6790,6790,6790,6790,65
|
|
20240911,094200,19305540,6800,6800,6800,6800,0
|
|
20240911,094100,19305540,6800,6800,6800,6800,0
|
|
20240911,094000,19305540,6800,6800,6800,6800,209
|
|
20240911,093900,17884340,6810,6810,6810,6810,20
|
|
20240911,093800,17748140,6840,6840,6840,6840,42
|
|
20240911,093700,17460860,6840,6840,6840,6840,1
|
|
20240911,093600,17454020,6840,6840,6840,6840,0
|
|
20240911,093500,17454020,6840,6840,6840,6840,2
|
|
20240911,093400,17440340,6840,6840,6840,6840,1
|
|
20240911,093300,17433500,6850,6850,6850,6850,0
|
|
20240911,093200,17433500,6850,6850,6850,6850,0
|
|
20240911,093100,17433500,6850,6850,6850,6850,0
|
|
20240911,093000,17433500,6850,6850,6850,6850,0
|
|
20240911,092900,17433500,6850,6850,6850,6850,0
|
|
20240911,092800,17433500,6850,6860,6860,6850,11
|
|
20240911,092700,17358050,6870,6870,6870,6870,0
|
|
20240911,092600,17358050,6870,6870,6870,6870,0
|
|
20240911,092500,17358050,6870,6870,6870,6870,0
|
|
20240911,092400,17358050,6870,6870,6870,6870,0
|
|
20240911,092300,17358050,6870,6870,6870,6870,1
|
|
20240911,092200,17351180,6890,6890,6890,6890,0
|
|
20240911,092100,17351180,6890,6890,6890,6890,0
|
|
20240911,092000,17351180,6890,6890,6890,6890,0
|
|
20240911,091900,17351180,6890,6890,6890,6890,0
|
|
20240911,091800,17351180,6890,6890,6890,6890,0
|
|
20240911,091700,17351180,6890,6890,6890,6890,4
|
|
20240911,091600,17323620,6890,6890,6890,6890,31
|
|
20240911,091500,17110030,6910,6910,6910,6910,0
|
|
20240911,091400,17110030,6910,6910,6910,6910,0
|
|
20240911,091300,17110030,6910,6870,6910,6870,1001
|
|
20240911,091200,10207390,6800,6800,6800,6800,1
|
|
20240911,091100,10200590,6880,6870,6880,6870,70
|
|
20240911,091000,9719170,6880,6880,6880,6880,4
|
|
20240911,090900,9691650,6880,6860,6880,6860,305
|
|
20240911,090800,7594890,6870,6870,6870,6870,55
|
|
20240911,090700,7217040,6880,6880,6880,6880,0
|
|
20240911,090600,7217040,6880,6880,6880,6880,2
|
|
20240911,090500,7203280,6880,6880,6880,6880,0
|
|
20240911,090400,7203280,6880,6880,6880,6880,1
|
|
20240911,090300,7196400,6890,6880,6900,6880,427
|
|
20240911,090200,4251310,6880,6800,6880,6800,8
|
|
20240911,090100,4196590,6750,6750,6750,6750,0
|
|
20240911,090000,4196590,6750,6740,6750,6740,622
|