579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183600,420622130,6710,6710,6710,6710,9428
|
|
20240912,183500,420622130,6710,6710,6710,6710,0
|
|
20240912,183400,420622130,6710,6710,6710,6710,0
|
|
20240912,183300,420622130,6710,6710,6710,6710,0
|
|
20240912,183200,420622130,6710,6710,6710,6710,0
|
|
20240912,183100,420622130,6710,6710,6710,6710,0
|
|
20240912,183000,420622130,6710,6710,6710,6710,0
|
|
20240912,182900,420622130,6710,6710,6710,6710,0
|
|
20240912,182800,420622130,6710,6710,6710,6710,0
|
|
20240912,182700,420622130,6710,6710,6710,6710,0
|
|
20240912,182600,420622130,6710,6710,6710,6710,0
|
|
20240912,182500,420622130,6710,6710,6710,6710,0
|
|
20240912,182400,420622130,6710,6710,6710,6710,0
|
|
20240912,182300,420622130,6710,6710,6710,6710,0
|
|
20240912,182200,420622130,6710,6710,6710,6710,0
|
|
20240912,182100,420622130,6710,6710,6710,6710,0
|
|
20240912,182000,420622130,6710,6710,6710,6710,0
|
|
20240912,181900,420622130,6710,6710,6710,6710,0
|
|
20240912,181800,420622130,6710,6710,6710,6710,0
|
|
20240912,181700,420622130,6710,6710,6710,6710,0
|
|
20240912,181600,420622130,6710,6710,6710,6710,0
|
|
20240912,181500,420622130,6710,6710,6710,6710,0
|
|
20240912,181400,420622130,6710,6710,6710,6710,0
|
|
20240912,181300,420622130,6710,6710,6710,6710,0
|
|
20240912,181200,420622130,6710,6710,6710,6710,0
|
|
20240912,181100,420622130,6710,6710,6710,6710,0
|
|
20240912,181000,420622130,6710,6710,6710,6710,0
|
|
20240912,180900,420622130,6710,6710,6710,6710,0
|
|
20240912,180800,420622130,6710,6710,6710,6710,0
|
|
20240912,180700,420622130,6710,6710,6710,6710,0
|
|
20240912,180600,420622130,6710,6710,6710,6710,9428
|
|
20240912,180500,420622130,6710,6710,6710,6710,0
|
|
20240912,180400,420622130,6710,6710,6710,6710,0
|
|
20240912,180300,420622130,6710,6710,6710,6710,0
|
|
20240912,180200,420622130,6710,6710,6710,6710,0
|
|
20240912,180100,420622130,6710,6710,6710,6710,0
|
|
20240912,180000,420622130,6710,6710,6710,6710,0
|
|
20240912,175900,420622130,6710,6710,6710,6710,0
|
|
20240912,175800,420622130,6710,6710,6710,6710,0
|
|
20240912,175700,420622130,6710,6710,6710,6710,0
|
|
20240912,175600,420622130,6710,6710,6710,6710,0
|
|
20240912,175500,420622130,6710,6710,6710,6710,0
|
|
20240912,175400,420622130,6710,6710,6710,6710,0
|
|
20240912,175300,420622130,6710,6710,6710,6710,0
|
|
20240912,175200,420622130,6710,6710,6710,6710,0
|
|
20240912,175100,420622130,6710,6710,6710,6710,0
|
|
20240912,175000,420622130,6710,6710,6710,6710,0
|
|
20240912,174900,420622130,6710,6710,6710,6710,0
|
|
20240912,174800,420622130,6710,6710,6710,6710,0
|
|
20240912,174700,420622130,6710,6710,6710,6710,0
|
|
20240912,174600,420622130,6710,6710,6710,6710,0
|
|
20240912,174500,420622130,6710,6710,6710,6710,0
|
|
20240912,174400,420622130,6710,6710,6710,6710,0
|
|
20240912,174300,420622130,6710,6710,6710,6710,0
|
|
20240912,174200,420622130,6710,6710,6710,6710,0
|
|
20240912,174100,420622130,6710,6710,6710,6710,0
|
|
20240912,174000,420622130,6710,6710,6710,6710,0
|
|
20240912,173900,420622130,6710,6710,6710,6710,0
|
|
20240912,173800,420622130,6710,6710,6710,6710,0
|
|
20240912,173700,420622130,6710,6710,6710,6710,0
|
|
20240912,173600,420622130,6710,6710,6710,6710,9428
|
|
20240912,173500,420622130,6710,6710,6710,6710,0
|
|
20240912,173400,420622130,6710,6710,6710,6710,0
|
|
20240912,173300,420622130,6710,6710,6710,6710,0
|
|
20240912,173200,420622130,6710,6710,6710,6710,0
|
|
20240912,173100,420622130,6710,6710,6710,6710,0
|
|
20240912,173000,420622130,6710,6710,6710,6710,0
|
|
20240912,172900,420622130,6710,6710,6710,6710,0
|
|
20240912,172800,420622130,6710,6710,6710,6710,0
|
|
20240912,172700,420622130,6710,6710,6710,6710,0
|
|
20240912,172600,420622130,6710,6710,6710,6710,0
|
|
20240912,172500,420622130,6710,6710,6710,6710,0
|
|
20240912,172400,420622130,6710,6710,6710,6710,0
|
|
20240912,172300,420622130,6710,6710,6710,6710,0
|
|
20240912,172200,420622130,6710,6710,6710,6710,0
|
|
20240912,172100,420622130,6710,6710,6710,6710,0
|
|
20240912,172000,420622130,6710,6710,6710,6710,0
|
|
20240912,171900,420622130,6710,6710,6710,6710,0
|
|
20240912,171800,420622130,6710,6710,6710,6710,0
|
|
20240912,171700,420622130,6710,6710,6710,6710,0
|
|
20240912,171600,420622130,6710,6710,6710,6710,0
|
|
20240912,171500,420622130,6710,6710,6710,6710,0
|
|
20240912,171400,420622130,6710,6710,6710,6710,0
|
|
20240912,171300,420622130,6710,6710,6710,6710,0
|
|
20240912,171200,420622130,6710,6710,6710,6710,0
|
|
20240912,171100,420622130,6710,6710,6710,6710,0
|
|
20240912,171000,420622130,6710,6710,6710,6710,0
|
|
20240912,170900,420622130,6710,6710,6710,6710,0
|
|
20240912,170800,420622130,6710,6710,6710,6710,0
|
|
20240912,170700,420622130,6710,6710,6710,6710,0
|
|
20240912,170600,420622130,6710,6710,6710,6710,9428
|
|
20240912,170500,420622130,6710,6710,6710,6710,0
|
|
20240912,170400,420622130,6710,6710,6710,6710,0
|
|
20240912,170300,420622130,6710,6710,6710,6710,0
|
|
20240912,170200,420622130,6710,6710,6710,6710,0
|
|
20240912,170100,420622130,6710,6710,6710,6710,0
|
|
20240912,170000,420622130,6710,6710,6710,6710,0
|
|
20240912,165900,420622130,6710,6710,6710,6710,0
|
|
20240912,165800,420622130,6710,6710,6710,6710,0
|
|
20240912,165700,420622130,6710,6710,6710,6710,0
|
|
20240912,165600,420622130,6710,6710,6710,6710,0
|
|
20240912,165500,420622130,6710,6710,6710,6710,0
|
|
20240912,165400,420622130,6710,6710,6710,6710,0
|
|
20240912,165300,420622130,6710,6710,6710,6710,0
|
|
20240912,165200,420622130,6710,6710,6710,6710,0
|
|
20240912,165100,420622130,6710,6710,6710,6710,0
|
|
20240912,165000,420622130,6710,6710,6710,6710,0
|
|
20240912,164900,420622130,6710,6710,6710,6710,0
|
|
20240912,164800,420622130,6710,6710,6710,6710,0
|
|
20240912,164700,420622130,6710,6710,6710,6710,0
|
|
20240912,164600,420622130,6710,6710,6710,6710,0
|
|
20240912,164500,420622130,6710,6710,6710,6710,0
|
|
20240912,164400,420622130,6710,6710,6710,6710,0
|
|
20240912,164300,420622130,6710,6710,6710,6710,0
|
|
20240912,164200,420622130,6710,6710,6710,6710,0
|
|
20240912,164100,420622130,6710,6710,6710,6710,0
|
|
20240912,164000,420622130,6710,6710,6710,6710,0
|
|
20240912,163900,420622130,6710,6710,6710,6710,0
|
|
20240912,163800,420622130,6710,6710,6710,6710,0
|
|
20240912,163700,420622130,6710,6710,6710,6710,0
|
|
20240912,163600,420622130,6710,6710,6710,6710,9428
|
|
20240912,163500,420622130,6710,6710,6710,6710,0
|
|
20240912,163400,420622130,6710,6710,6710,6710,0
|
|
20240912,163300,420622130,6710,6710,6710,6710,0
|
|
20240912,163200,420622130,6710,6710,6710,6710,0
|
|
20240912,163100,420622130,6710,6710,6710,6710,0
|
|
20240912,163000,420622130,6710,6710,6710,6710,0
|
|
20240912,162900,420622130,6710,6710,6710,6710,0
|
|
20240912,162800,420622130,6710,6710,6710,6710,0
|
|
20240912,162700,420622130,6710,6710,6710,6710,0
|
|
20240912,162600,420622130,6710,6710,6710,6710,0
|
|
20240912,162500,420622130,6710,6710,6710,6710,0
|
|
20240912,162400,420622130,6710,6710,6710,6710,0
|
|
20240912,162300,420622130,6710,6710,6710,6710,0
|
|
20240912,162200,420622130,6710,6710,6710,6710,0
|
|
20240912,162100,420622130,6710,6710,6710,6710,0
|
|
20240912,162000,420622130,6710,6710,6710,6710,0
|
|
20240912,161900,420622130,6710,6710,6710,6710,0
|
|
20240912,161800,420622130,6710,6710,6710,6710,0
|
|
20240912,161700,420622130,6710,6710,6710,6710,0
|
|
20240912,161600,420622130,6710,6710,6710,6710,0
|
|
20240912,161500,420622130,6710,6710,6710,6710,0
|
|
20240912,161400,420622130,6710,6710,6710,6710,0
|
|
20240912,161300,420622130,6710,6710,6710,6710,0
|
|
20240912,161200,420622130,6710,6710,6710,6710,0
|
|
20240912,161100,420622130,6710,6710,6710,6710,0
|
|
20240912,161000,420622130,6710,6710,6710,6710,0
|
|
20240912,160900,420622130,6710,6710,6710,6710,0
|
|
20240912,160800,420622130,6710,6710,6710,6710,0
|
|
20240912,160700,420622130,6710,6710,6710,6710,0
|
|
20240912,160600,420622130,6710,6710,6710,6710,9428
|
|
20240912,160500,420622130,6710,6710,6710,6710,0
|
|
20240912,160400,420622130,6710,6710,6710,6710,0
|
|
20240912,160300,420622130,6710,6710,6710,6710,0
|
|
20240912,160200,420622130,6710,6710,6710,6710,0
|
|
20240912,160100,420622130,6710,6710,6710,6710,0
|
|
20240912,160000,420622130,6710,6710,6710,6710,0
|
|
20240912,155900,420622130,6710,6710,6710,6710,0
|
|
20240912,155800,420622130,6710,6710,6710,6710,0
|
|
20240912,155700,420622130,6710,6710,6710,6710,0
|
|
20240912,155600,420622130,6710,6710,6710,6710,0
|
|
20240912,155500,420622130,6710,6710,6710,6710,0
|
|
20240912,155400,420622130,6710,6710,6710,6710,0
|
|
20240912,155300,420622130,6710,6710,6710,6710,0
|
|
20240912,155200,420622130,6710,6710,6710,6710,0
|
|
20240912,155100,420622130,6710,6710,6710,6710,0
|
|
20240912,155000,420622130,6710,6710,6710,6710,0
|
|
20240912,154900,420622130,6710,6710,6710,6710,0
|
|
20240912,154800,420622130,6710,6710,6710,6710,0
|
|
20240912,154700,420622130,6710,6710,6710,6710,0
|
|
20240912,154600,420622130,6710,6710,6710,6710,0
|
|
20240912,154500,420622130,6710,6710,6710,6710,0
|
|
20240912,154400,420622130,6710,6710,6710,6710,0
|
|
20240912,154300,420622130,6710,6710,6710,6710,0
|
|
20240912,154200,420622130,6710,6710,6710,6710,0
|
|
20240912,154100,420622130,6710,6710,6710,6710,0
|
|
20240912,154000,420622130,6710,6710,6710,6710,0
|
|
20240912,153900,420622130,6710,6710,6710,6710,0
|
|
20240912,153800,420622130,6710,6710,6710,6710,0
|
|
20240912,153700,420622130,6710,6710,6710,6710,0
|
|
20240912,153600,420622130,6710,6710,6710,6710,9428
|
|
20240912,153500,420622130,6710,6710,6710,6710,0
|
|
20240912,153400,420622130,6710,6710,6710,6710,0
|
|
20240912,153300,420622130,6710,6710,6710,6710,0
|
|
20240912,153200,420622130,6710,6710,6710,6710,0
|
|
20240912,153100,420622130,6710,6710,6710,6710,0
|
|
20240912,153000,420622130,6710,6710,6710,6710,9428
|
|
20240912,152900,357360250,6750,6750,6750,6750,0
|
|
20240912,152800,357360250,6750,6750,6750,6750,0
|
|
20240912,152700,357360250,6750,6750,6750,6750,0
|
|
20240912,152600,357360250,6750,6750,6750,6750,0
|
|
20240912,152500,357360250,6750,6750,6750,6750,0
|
|
20240912,152400,357360250,6750,6750,6750,6750,0
|
|
20240912,152300,357360250,6750,6750,6750,6750,0
|
|
20240912,152200,357360250,6750,6750,6750,6750,0
|
|
20240912,152100,357360250,6750,6750,6750,6750,0
|
|
20240912,152000,357360250,6750,6750,6750,6750,0
|
|
20240912,151900,357360250,6750,6750,6750,6750,50
|
|
20240912,151800,357022750,6730,6730,6730,6730,0
|
|
20240912,151700,357022750,6730,6740,6740,6730,232
|
|
20240912,151600,355460990,6740,6740,6740,6730,218
|
|
20240912,151500,353993310,6720,6730,6730,6720,219
|
|
20240912,151400,352520140,6730,6730,6730,6720,521
|
|
20240912,151300,349015360,6730,6730,6730,6730,57
|
|
20240912,151200,348631750,6740,6710,6740,6710,412
|
|
20240912,151100,345863910,6720,6720,6720,6720,370
|
|
20240912,151000,343377510,6720,6740,6740,6720,171
|
|
20240912,150900,342228330,6740,6740,6740,6740,120
|
|
20240912,150800,341419530,6720,6720,6740,6710,1974
|
|
20240912,150700,328156360,6720,6730,6730,6720,165
|
|
20240912,150600,327046480,6720,6720,6720,6720,290
|
|
20240912,150500,325097680,6720,6730,6730,6720,394
|
|
20240912,150400,322449880,6720,6730,6730,6720,6
|
|
20240912,150300,322409510,6720,6730,6730,6720,233
|
|
20240912,150200,320841570,6720,6710,6730,6710,870
|
|
20240912,150100,314995230,6710,6710,6710,6710,58
|
|
20240912,150000,314606050,6710,6710,6710,6710,114
|
|
20240912,145900,313841110,6730,6720,6730,6720,403
|
|
20240912,145800,311132940,6720,6720,6720,6720,114
|
|
20240912,145700,310366860,6720,6720,6720,6720,390
|
|
20240912,145600,307746060,6720,6720,6720,6720,0
|
|
20240912,145500,307746060,6720,6710,6720,6710,313
|
|
20240912,145400,305643280,6710,6720,6720,6710,442
|
|
20240912,145300,302676350,6710,6710,6720,6710,530
|
|
20240912,145200,299117070,6710,6710,6710,6710,114
|
|
20240912,145100,298352130,6710,6710,6710,6710,58
|
|
20240912,145000,297962950,6740,6720,6740,6710,623
|
|
20240912,144900,293776720,6710,6710,6710,6710,115
|
|
20240912,144800,293005070,6710,6740,6740,6710,217
|
|
20240912,144700,291547740,6740,6710,6740,6710,267
|
|
20240912,144600,289756140,6720,6720,6720,6720,0
|
|
20240912,144500,289756140,6720,6710,6720,6700,548
|
|
20240912,144400,286075920,6720,6710,6720,6700,1930
|
|
20240912,144300,273124930,6720,6720,6720,6720,60
|
|
20240912,144200,272721730,6720,6720,6720,6710,194
|
|
20240912,144100,271419770,6720,6720,6720,6720,27
|
|
20240912,144000,271238330,6720,6710,6720,6710,229
|
|
20240912,143900,269700020,6720,6720,6720,6720,556
|
|
20240912,143800,265963700,6720,6720,6720,6720,57
|
|
20240912,143700,265580660,6720,6720,6720,6720,229
|
|
20240912,143600,264041780,6720,6720,6720,6720,548
|
|
20240912,143500,260359220,6720,6720,6720,6720,0
|
|
20240912,143400,260359220,6720,6720,6720,6720,338
|
|
20240912,143300,258087860,6710,6720,6720,6710,1172
|
|
20240912,143200,250220560,6720,6720,6720,6710,390
|
|
20240912,143100,247600330,6720,6730,6730,6720,221
|
|
20240912,143000,246115200,6720,6720,6720,6720,335
|
|
20240912,142900,243864000,6720,6720,6730,6720,395
|
|
20240912,142800,241209500,6720,6720,6720,6710,81
|
|
20240912,142700,240665750,6720,6720,6720,6720,453
|
|
20240912,142600,237621590,6720,6720,6720,6720,0
|
|
20240912,142500,237621590,6720,6730,6740,6720,620
|
|
20240912,142400,233451740,6710,6710,6710,6710,115
|
|
20240912,142300,232680090,6720,6720,6730,6720,668
|
|
20240912,142200,228191110,6720,6730,6730,6720,62
|
|
20240912,142100,227774430,6720,6730,6730,6720,343
|
|
20240912,142000,225466610,6720,6720,6720,6720,205
|
|
20240912,141900,224089010,6740,6740,6740,6740,20
|
|
20240912,141800,223954210,6720,6730,6730,6720,276
|
|
20240912,141700,222098780,6730,6730,6730,6730,229
|
|
20240912,141600,220557610,6710,6710,6720,6700,2520
|
|
20240912,141500,203647250,6710,6710,6710,6710,207
|
|
20240912,141400,202258280,6710,6710,6720,6710,128
|
|
20240912,141300,201399270,6710,6710,6710,6710,114
|
|
20240912,141200,200634330,6720,6720,6720,6710,357
|
|
20240912,141100,198237070,6710,6710,6720,6710,115
|
|
20240912,141000,197465410,6720,6710,6720,6710,116
|
|
20240912,140900,196687040,6720,6720,6720,6720,103
|
|
20240912,140800,195994880,6720,6720,6720,6710,458
|
|
20240912,140700,192917520,6720,6720,6720,6710,63
|
|
20240912,140600,192494740,6710,6720,6720,6710,1139
|
|
20240912,140500,184842010,6710,6720,6720,6710,446
|
|
20240912,140400,181845460,6730,6720,6730,6720,394
|
|
20240912,140300,179197680,6720,6720,6720,6720,115
|
|
20240912,140200,178424880,6720,6720,6720,6720,231
|
|
20240912,140100,176872560,6720,6730,6730,6720,128
|
|
20240912,140000,176012260,6730,6720,6730,6720,1287
|
|
20240912,135900,167357420,6730,6720,6730,6720,77
|
|
20240912,135800,166839780,6720,6720,6730,6720,116
|
|
20240912,135700,166060250,6720,6720,6730,6720,215
|
|
20240912,135600,164614450,6730,6730,6730,6720,73
|
|
20240912,135500,164123730,6730,6730,6730,6720,270
|
|
20240912,135400,162307780,6730,6730,6730,6730,86
|
|
20240912,135300,161729000,6730,6730,6740,6730,377
|
|
20240912,135200,159190660,6730,6730,6740,6730,803
|
|
20240912,135100,153786130,6740,6730,6740,6730,70
|
|
20240912,135000,153314910,6730,6730,6730,6730,114
|
|
20240912,134900,152547690,6730,6740,6740,6730,59
|
|
20240912,134800,152150610,6730,6730,6730,6730,115
|
|
20240912,134700,151376660,6730,6730,6740,6730,125
|
|
20240912,134600,150535310,6740,6740,6740,6730,687
|
|
20240912,134500,145905500,6730,6730,6730,6730,115
|
|
20240912,134400,145131550,6740,6730,6740,6730,1030
|
|
20240912,134300,138193770,6730,6730,6730,6730,58
|
|
20240912,134200,137803430,6730,6730,6730,6730,114
|
|
20240912,134100,137036210,6740,6730,6740,6730,59
|
|
20240912,134000,136639130,6730,6730,6730,6730,289
|
|
20240912,133900,134694160,6740,6730,6740,6730,290
|
|
20240912,133800,132740710,6730,6740,6740,6730,986
|
|
20240912,133700,126104830,6730,6730,6730,6730,115
|
|
20240912,133600,125330880,6730,6740,6740,6730,58
|
|
20240912,133500,124940530,6730,6740,6740,6730,215
|
|
20240912,133400,123492580,6740,6740,6740,6740,114
|
|
20240912,133300,122724220,6740,6750,6750,6740,231
|
|
20240912,133200,121167180,6750,6740,6750,6740,441
|
|
20240912,133100,118194270,6740,6740,6740,6740,115
|
|
20240912,133000,117419170,6760,6760,6760,6760,0
|
|
20240912,132900,117419170,6760,6760,6760,6760,1
|
|
20240912,132800,117412410,6740,6740,6740,6740,1492
|
|
20240912,132700,107356330,6740,6740,6740,6730,155
|
|
20240912,132600,106312780,6740,6730,6740,6730,129
|
|
20240912,132500,105444470,6740,6740,6740,6740,207
|
|
20240912,132400,104049290,6740,6740,6740,6740,592
|
|
20240912,132300,100059210,6740,6740,6740,6740,67
|
|
20240912,132200,99607630,6740,6750,6750,6740,150
|
|
20240912,132100,98595700,6750,6750,6750,6750,780
|
|
20240912,132000,93330700,6760,6750,6760,6750,58
|
|
20240912,131900,92939190,6750,6760,6760,6750,1928
|
|
20240912,131800,79906490,6760,6760,6760,6760,146
|
|
20240912,131700,78919530,6760,6760,6760,6760,57
|
|
20240912,131600,78534210,6770,6770,6780,6770,687
|
|
20240912,131500,73883070,6780,6770,6780,6770,62
|
|
20240912,131400,73463280,6770,6780,6780,6770,343
|
|
20240912,131300,71141120,6780,6780,6780,6780,283
|
|
20240912,131200,69222380,6790,6790,6790,6790,0
|
|
20240912,131100,69222380,6790,6790,6790,6790,1
|
|
20240912,131000,69215590,6800,6800,6800,6800,0
|
|
20240912,130900,69215590,6800,6800,6800,6800,0
|
|
20240912,130800,69215590,6800,6800,6800,6800,0
|
|
20240912,130700,69215590,6800,6800,6800,6800,5
|
|
20240912,130600,69181590,6800,6800,6800,6800,0
|
|
20240912,130500,69181590,6800,6800,6800,6800,0
|
|
20240912,130400,69181590,6800,6800,6800,6800,5
|
|
20240912,130300,69147590,6800,6800,6800,6800,0
|
|
20240912,130200,69147590,6800,6800,6800,6800,0
|
|
20240912,130100,69147590,6800,6800,6800,6800,0
|
|
20240912,130000,69147590,6800,6800,6800,6800,0
|
|
20240912,125900,69147590,6800,6800,6800,6800,0
|
|
20240912,125800,69147590,6800,6800,6800,6800,0
|
|
20240912,125700,69147590,6800,6800,6800,6800,570
|
|
20240912,125600,65271590,6800,6800,6800,6800,0
|
|
20240912,125500,65271590,6800,6800,6800,6800,0
|
|
20240912,125400,65271590,6800,6800,6800,6800,0
|
|
20240912,125300,65271590,6800,6800,6800,6800,0
|
|
20240912,125200,65271590,6800,6800,6800,6800,0
|
|
20240912,125100,65271590,6800,6800,6800,6800,0
|
|
20240912,125000,65271590,6800,6800,6800,6800,0
|
|
20240912,124900,65271590,6800,6800,6800,6800,0
|
|
20240912,124800,65271590,6800,6800,6800,6800,0
|
|
20240912,124700,65271590,6800,6800,6800,6800,0
|
|
20240912,124600,65271590,6800,6800,6800,6800,0
|
|
20240912,124500,65271590,6800,6800,6800,6800,0
|
|
20240912,124400,65271590,6800,6800,6800,6800,0
|
|
20240912,124300,65271590,6800,6800,6800,6800,0
|
|
20240912,124200,65271590,6800,6800,6800,6800,0
|
|
20240912,124100,65271590,6800,6800,6800,6800,0
|
|
20240912,124000,65271590,6800,6800,6800,6800,0
|
|
20240912,123900,65271590,6800,6800,6800,6800,20
|
|
20240912,123800,65135590,6800,6800,6800,6800,0
|
|
20240912,123700,65135590,6800,6800,6800,6800,0
|
|
20240912,123600,65135590,6800,6800,6800,6800,0
|
|
20240912,123500,65135590,6800,6800,6800,6800,100
|
|
20240912,123400,64455590,6800,6800,6800,6800,0
|
|
20240912,123300,64455590,6800,6800,6800,6800,0
|
|
20240912,123200,64455590,6800,6800,6800,6800,0
|
|
20240912,123100,64455590,6800,6800,6800,6800,0
|
|
20240912,123000,64455590,6800,6800,6800,6800,1
|
|
20240912,122900,64448790,6770,6770,6770,6770,0
|
|
20240912,122800,64448790,6770,6770,6770,6770,0
|
|
20240912,122700,64448790,6770,6770,6770,6770,0
|
|
20240912,122600,64448790,6770,6770,6770,6770,0
|
|
20240912,122500,64448790,6770,6770,6770,6770,0
|
|
20240912,122400,64448790,6770,6770,6770,6770,0
|
|
20240912,122300,64448790,6770,6770,6770,6770,0
|
|
20240912,122200,64448790,6770,6770,6770,6770,0
|
|
20240912,122100,64448790,6770,6770,6770,6770,0
|
|
20240912,122000,64448790,6770,6770,6770,6770,0
|
|
20240912,121900,64448790,6770,6790,6790,6770,127
|
|
20240912,121800,63588800,6800,6800,6800,6800,0
|
|
20240912,121700,63588800,6800,6800,6800,6800,0
|
|
20240912,121600,63588800,6800,6800,6800,6800,0
|
|
20240912,121500,63588800,6800,6800,6800,6800,78
|
|
20240912,121400,63058400,6800,6800,6800,6800,0
|
|
20240912,121300,63058400,6800,6800,6800,6800,0
|
|
20240912,121200,63058400,6800,6800,6800,6800,0
|
|
20240912,121100,63058400,6800,6800,6800,6800,0
|
|
20240912,121000,63058400,6800,6800,6800,6800,0
|
|
20240912,120900,63058400,6800,6800,6800,6800,0
|
|
20240912,120800,63058400,6800,6800,6800,6800,0
|
|
20240912,120700,63058400,6800,6800,6800,6800,0
|
|
20240912,120600,63058400,6800,6800,6800,6800,0
|
|
20240912,120500,63058400,6800,6800,6800,6800,0
|
|
20240912,120400,63058400,6800,6800,6800,6800,286
|
|
20240912,120300,61113600,6800,6800,6800,6800,0
|
|
20240912,120200,61113600,6800,6800,6800,6800,2
|
|
20240912,120100,61100000,6780,6780,6780,6780,0
|
|
20240912,120000,61100000,6780,6780,6780,6780,0
|
|
20240912,115900,61100000,6780,6780,6780,6780,0
|
|
20240912,115800,61100000,6780,6780,6780,6780,0
|
|
20240912,115700,61100000,6780,6780,6780,6780,0
|
|
20240912,115600,61100000,6780,6780,6780,6780,0
|
|
20240912,115500,61100000,6780,6780,6780,6780,2
|
|
20240912,115400,61086440,6780,6780,6780,6780,1
|
|
20240912,115300,61079660,6790,6790,6790,6790,1
|
|
20240912,115200,61072870,6790,6790,6790,6790,0
|
|
20240912,115100,61072870,6790,6790,6790,6790,0
|
|
20240912,115000,61072870,6790,6790,6790,6790,21
|
|
20240912,114900,60930280,6800,6800,6800,6800,0
|
|
20240912,114800,60930280,6800,6800,6800,6800,0
|
|
20240912,114700,60930280,6800,6800,6800,6800,0
|
|
20240912,114600,60930280,6800,6800,6800,6800,0
|
|
20240912,114500,60930280,6800,6800,6800,6800,2
|
|
20240912,114400,60916680,6800,6800,6800,6800,0
|
|
20240912,114300,60916680,6800,6800,6800,6800,0
|
|
20240912,114200,60916680,6800,6800,6800,6800,0
|
|
20240912,114100,60916680,6800,6800,6800,6800,0
|
|
20240912,114000,60916680,6800,6800,6800,6800,147
|
|
20240912,113900,59917080,6800,6800,6800,6800,0
|
|
20240912,113800,59917080,6800,6800,6800,6800,0
|
|
20240912,113700,59917080,6800,6800,6800,6800,0
|
|
20240912,113600,59917080,6800,6800,6800,6800,0
|
|
20240912,113500,59917080,6800,6800,6800,6800,0
|
|
20240912,113400,59917080,6800,6800,6800,6800,0
|
|
20240912,113300,59917080,6800,6800,6800,6800,0
|
|
20240912,113200,59917080,6800,6800,6800,6800,1
|
|
20240912,113100,59910280,6800,6800,6800,6800,0
|
|
20240912,113000,59910280,6800,6800,6800,6800,1
|
|
20240912,112900,59903480,6760,6780,6780,6760,517
|
|
20240912,112800,56402600,6800,6800,6800,6800,0
|
|
20240912,112700,56402600,6800,6800,6800,6800,0
|
|
20240912,112600,56402600,6800,6800,6800,6800,0
|
|
20240912,112500,56402600,6800,6800,6800,6800,0
|
|
20240912,112400,56402600,6800,6800,6800,6800,0
|
|
20240912,112300,56402600,6800,6800,6800,6800,0
|
|
20240912,112200,56402600,6800,6800,6800,6800,0
|
|
20240912,112100,56402600,6800,6800,6800,6800,0
|
|
20240912,112000,56402600,6800,6800,6800,6800,0
|
|
20240912,111900,56402600,6800,6800,6800,6800,0
|
|
20240912,111800,56402600,6800,6800,6800,6800,56
|
|
20240912,111700,56021800,6800,6800,6800,6800,0
|
|
20240912,111600,56021800,6800,6800,6800,6800,1
|
|
20240912,111500,56015000,6780,6780,6780,6780,0
|
|
20240912,111400,56015000,6780,6780,6780,6780,0
|
|
20240912,111300,56015000,6780,6780,6780,6780,0
|
|
20240912,111200,56015000,6780,6780,6780,6780,0
|
|
20240912,111100,56015000,6780,6780,6780,6780,0
|
|
20240912,111000,56015000,6780,6780,6780,6780,0
|
|
20240912,110900,56015000,6780,6780,6780,6780,0
|
|
20240912,110800,56015000,6780,6780,6780,6780,0
|
|
20240912,110700,56015000,6780,6780,6780,6780,0
|
|
20240912,110600,56015000,6780,6780,6780,6780,0
|
|
20240912,110500,56015000,6780,6780,6780,6780,0
|
|
20240912,110400,56015000,6780,6780,6780,6780,0
|
|
20240912,110300,56015000,6780,6780,6780,6780,0
|
|
20240912,110200,56015000,6780,6780,6780,6780,0
|
|
20240912,110100,56015000,6780,6780,6780,6780,0
|
|
20240912,110000,56015000,6780,6780,6780,6780,0
|
|
20240912,105900,56015000,6780,6780,6780,6780,0
|
|
20240912,105800,56015000,6780,6780,6780,6780,0
|
|
20240912,105700,56015000,6780,6780,6780,6780,0
|
|
20240912,105600,56015000,6780,6780,6780,6780,0
|
|
20240912,105500,56015000,6780,6780,6780,6780,0
|
|
20240912,105400,56015000,6780,6780,6780,6780,0
|
|
20240912,105300,56015000,6780,6780,6780,6780,0
|
|
20240912,105200,56015000,6780,6780,6780,6780,0
|
|
20240912,105100,56015000,6780,6780,6780,6780,0
|
|
20240912,105000,56015000,6780,6780,6780,6780,0
|
|
20240912,104900,56015000,6780,6780,6780,6780,0
|
|
20240912,104800,56015000,6780,6780,6780,6780,0
|
|
20240912,104700,56015000,6780,6780,6780,6780,5
|
|
20240912,104600,55981100,6780,6780,6780,6780,0
|
|
20240912,104500,55981100,6780,6780,6780,6780,100
|
|
20240912,104400,55303100,6780,6780,6780,6780,0
|
|
20240912,104300,55303100,6780,6780,6780,6780,0
|
|
20240912,104200,55303100,6780,6790,6790,6780,34
|
|
20240912,104100,55072460,6800,6800,6800,6800,0
|
|
20240912,104000,55072460,6800,6800,6800,6800,1
|
|
20240912,103900,55065660,6800,6800,6800,6800,1
|
|
20240912,103800,55058860,6800,6800,6800,6800,1
|
|
20240912,103700,55052060,6800,6800,6800,6800,0
|
|
20240912,103600,55052060,6800,6800,6800,6800,0
|
|
20240912,103500,55052060,6800,6800,6800,6800,0
|
|
20240912,103400,55052060,6800,6800,6800,6800,3
|
|
20240912,103300,55031660,6800,6800,6800,6800,0
|
|
20240912,103200,55031660,6800,6800,6800,6800,1
|
|
20240912,103100,55024860,6800,6800,6800,6800,0
|
|
20240912,103000,55024860,6800,6800,6800,6800,0
|
|
20240912,102900,55024860,6800,6800,6800,6800,14
|
|
20240912,102800,54929660,6790,6790,6790,6790,0
|
|
20240912,102700,54929660,6790,6790,6790,6790,0
|
|
20240912,102600,54929660,6790,6790,6790,6790,0
|
|
20240912,102500,54929660,6790,6790,6790,6790,0
|
|
20240912,102400,54929660,6790,6790,6790,6790,0
|
|
20240912,102300,54929660,6790,6790,6790,6790,0
|
|
20240912,102200,54929660,6790,6790,6790,6790,0
|
|
20240912,102100,54929660,6790,6790,6790,6790,0
|
|
20240912,102000,54929660,6790,6790,6790,6790,100
|
|
20240912,101900,54250660,6800,6800,6800,6800,0
|
|
20240912,101800,54250660,6800,6800,6800,6800,0
|
|
20240912,101700,54250660,6800,6790,6800,6790,105
|
|
20240912,101600,53537660,6800,6800,6800,6800,0
|
|
20240912,101500,53537660,6800,6800,6800,6800,5
|
|
20240912,101400,53503660,6790,6790,6790,6790,0
|
|
20240912,101300,53503660,6790,6800,6800,6790,451
|
|
20240912,101200,50438120,6800,6800,6800,6800,0
|
|
20240912,101100,50438120,6800,6800,6800,6800,0
|
|
20240912,101000,50438120,6800,6800,6800,6800,0
|
|
20240912,100900,50438120,6800,6800,6800,6800,0
|
|
20240912,100800,50438120,6800,6800,6800,6800,0
|
|
20240912,100700,50438120,6800,6800,6800,6800,72
|
|
20240912,100600,49948520,6800,6800,6800,6800,105
|
|
20240912,100500,49234520,6800,6800,6800,6800,0
|
|
20240912,100400,49234520,6800,6800,6800,6800,0
|
|
20240912,100300,49234520,6800,6800,6800,6800,3
|
|
20240912,100200,49214120,6800,6800,6800,6800,10
|
|
20240912,100100,49146120,6800,6800,6800,6800,0
|
|
20240912,100000,49146120,6800,6800,6800,6800,0
|
|
20240912,095900,49146120,6800,6800,6800,6800,0
|
|
20240912,095800,49146120,6800,6800,6800,6800,50
|
|
20240912,095700,48806120,6800,6800,6800,6800,13
|
|
20240912,095600,48717720,6790,6790,6790,6790,0
|
|
20240912,095500,48717720,6790,6790,6790,6790,0
|
|
20240912,095400,48717720,6790,6790,6790,6790,537
|
|
20240912,095300,45071490,6790,6800,6800,6790,76
|
|
20240912,095200,44555360,6800,6800,6800,6800,28
|
|
20240912,095100,44364960,6800,6800,6800,6800,0
|
|
20240912,095000,44364960,6800,6800,6800,6800,0
|
|
20240912,094900,44364960,6800,6800,6800,6800,31
|
|
20240912,094800,44154160,6810,6800,6810,6800,22
|
|
20240912,094700,44004510,6810,6810,6810,6810,0
|
|
20240912,094600,44004510,6810,6810,6810,6810,0
|
|
20240912,094500,44004510,6810,6810,6810,6810,3
|
|
20240912,094400,43984080,6810,6810,6810,6810,0
|
|
20240912,094300,43984080,6810,6810,6810,6810,47
|
|
20240912,094200,43664010,6810,6810,6810,6810,0
|
|
20240912,094100,43664010,6810,6810,6810,6810,0
|
|
20240912,094000,43664010,6810,6810,6810,6810,2
|
|
20240912,093900,43650390,6810,6810,6810,6810,0
|
|
20240912,093800,43650390,6810,6810,6810,6810,0
|
|
20240912,093700,43650390,6810,6810,6810,6810,0
|
|
20240912,093600,43650390,6810,6790,6810,6780,23
|
|
20240912,093500,43493910,6790,6790,6790,6790,0
|
|
20240912,093400,43493910,6790,6790,6790,6790,0
|
|
20240912,093300,43493910,6790,6780,6790,6780,47
|
|
20240912,093200,43175240,6800,6810,6810,6800,3
|
|
20240912,093100,43154830,6810,6810,6810,6810,2
|
|
20240912,093000,43141210,6800,6800,6800,6800,0
|
|
20240912,092900,43141210,6800,6800,6800,6800,0
|
|
20240912,092800,43141210,6800,6800,6800,6800,145
|
|
20240912,092700,42155210,6800,6800,6800,6800,0
|
|
20240912,092600,42155210,6800,6800,6800,6800,0
|
|
20240912,092500,42155210,6800,6800,6800,6800,300
|
|
20240912,092400,40115210,6800,6800,6800,6800,0
|
|
20240912,092300,40115210,6800,6800,6800,6800,5
|
|
20240912,092200,40081210,6810,6810,6810,6810,2
|
|
20240912,092100,40067590,6810,6810,6810,6810,5
|
|
20240912,092000,40033540,6810,6810,6810,6810,0
|
|
20240912,091900,40033540,6810,6790,6810,6790,32
|
|
20240912,091800,39815860,6780,6780,6780,6780,280
|
|
20240912,091700,37917460,6780,6780,6780,6780,0
|
|
20240912,091600,37917460,6780,6780,6780,6780,0
|
|
20240912,091500,37917460,6780,6780,6780,6780,112
|
|
20240912,091400,37158100,6780,6780,6780,6780,0
|
|
20240912,091300,37158100,6780,6780,6780,6780,20
|
|
20240912,091200,37022500,6780,6780,6780,6780,5
|
|
20240912,091100,36988600,6780,6770,6780,6770,702
|
|
20240912,091000,32229500,6770,6770,6770,6770,0
|
|
20240912,090900,32229500,6770,6790,6790,6770,37
|
|
20240912,090800,31978560,6790,6790,6790,6790,0
|
|
20240912,090700,31978560,6790,6800,6800,6790,14
|
|
20240912,090600,31883400,6810,6810,6810,6810,0
|
|
20240912,090500,31883400,6810,6810,6810,6810,5
|
|
20240912,090400,31849350,6840,6840,6840,6840,0
|
|
20240912,090300,31849350,6840,6840,6840,6840,0
|
|
20240912,090200,31849350,6840,6780,6840,6780,85
|
|
20240912,090100,31272750,6750,6750,6750,6750,0
|
|
20240912,090000,31272750,6750,6750,6750,6750,4633
|