579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183600,422666130,6820,6820,6820,6820,1863
|
|
20240927,183500,422666130,6820,6820,6820,6820,0
|
|
20240927,183400,422666130,6820,6820,6820,6820,0
|
|
20240927,183300,422666130,6820,6820,6820,6820,0
|
|
20240927,183200,422666130,6820,6820,6820,6820,0
|
|
20240927,183100,422666130,6820,6820,6820,6820,0
|
|
20240927,183000,422666130,6820,6820,6820,6820,0
|
|
20240927,182900,422666130,6820,6820,6820,6820,0
|
|
20240927,182800,422666130,6820,6820,6820,6820,0
|
|
20240927,182700,422666130,6820,6820,6820,6820,0
|
|
20240927,182600,422666130,6820,6820,6820,6820,0
|
|
20240927,182500,422666130,6820,6820,6820,6820,0
|
|
20240927,182400,422666130,6820,6820,6820,6820,0
|
|
20240927,182300,422666130,6820,6820,6820,6820,0
|
|
20240927,182200,422666130,6820,6820,6820,6820,0
|
|
20240927,182100,422666130,6820,6820,6820,6820,0
|
|
20240927,182000,422666130,6820,6820,6820,6820,0
|
|
20240927,181900,422666130,6820,6820,6820,6820,0
|
|
20240927,181800,422666130,6820,6820,6820,6820,0
|
|
20240927,181700,422666130,6820,6820,6820,6820,0
|
|
20240927,181600,422666130,6820,6820,6820,6820,0
|
|
20240927,181500,422666130,6820,6820,6820,6820,0
|
|
20240927,181400,422666130,6820,6820,6820,6820,0
|
|
20240927,181300,422666130,6820,6820,6820,6820,0
|
|
20240927,181200,422666130,6820,6820,6820,6820,0
|
|
20240927,181100,422666130,6820,6820,6820,6820,0
|
|
20240927,181000,422666130,6820,6820,6820,6820,0
|
|
20240927,180900,422666130,6820,6820,6820,6820,0
|
|
20240927,180800,422666130,6820,6820,6820,6820,0
|
|
20240927,180700,422666130,6820,6820,6820,6820,0
|
|
20240927,180600,422666130,6820,6820,6820,6820,1863
|
|
20240927,180500,422666130,6820,6820,6820,6820,0
|
|
20240927,180400,422666130,6820,6820,6820,6820,0
|
|
20240927,180300,422666130,6820,6820,6820,6820,0
|
|
20240927,180200,422666130,6820,6820,6820,6820,0
|
|
20240927,180100,422666130,6820,6820,6820,6820,0
|
|
20240927,180000,422666130,6820,6820,6820,6820,0
|
|
20240927,175900,422666130,6820,6820,6820,6820,0
|
|
20240927,175800,422666130,6820,6820,6820,6820,0
|
|
20240927,175700,422666130,6820,6820,6820,6820,0
|
|
20240927,175600,422666130,6820,6820,6820,6820,0
|
|
20240927,175500,422666130,6820,6820,6820,6820,0
|
|
20240927,175400,422666130,6820,6820,6820,6820,0
|
|
20240927,175300,422666130,6820,6820,6820,6820,0
|
|
20240927,175200,422666130,6820,6820,6820,6820,0
|
|
20240927,175100,422666130,6820,6820,6820,6820,0
|
|
20240927,175000,422666130,6820,6820,6820,6820,0
|
|
20240927,174900,422666130,6820,6820,6820,6820,0
|
|
20240927,174800,422666130,6820,6820,6820,6820,0
|
|
20240927,174700,422666130,6820,6820,6820,6820,0
|
|
20240927,174600,422666130,6820,6820,6820,6820,0
|
|
20240927,174500,422666130,6820,6820,6820,6820,0
|
|
20240927,174400,422666130,6820,6820,6820,6820,0
|
|
20240927,174300,422666130,6820,6820,6820,6820,0
|
|
20240927,174200,422666130,6820,6820,6820,6820,0
|
|
20240927,174100,422666130,6820,6820,6820,6820,0
|
|
20240927,174000,422666130,6820,6820,6820,6820,0
|
|
20240927,173900,422666130,6820,6820,6820,6820,0
|
|
20240927,173800,422666130,6820,6820,6820,6820,0
|
|
20240927,173700,422666130,6820,6820,6820,6820,0
|
|
20240927,173600,422666130,6820,6820,6820,6820,1863
|
|
20240927,173500,422666130,6820,6820,6820,6820,0
|
|
20240927,173400,422666130,6820,6820,6820,6820,0
|
|
20240927,173300,422666130,6820,6820,6820,6820,0
|
|
20240927,173200,422666130,6820,6820,6820,6820,0
|
|
20240927,173100,422666130,6820,6820,6820,6820,0
|
|
20240927,173000,422666130,6820,6820,6820,6820,0
|
|
20240927,172900,422666130,6820,6820,6820,6820,0
|
|
20240927,172800,422666130,6820,6820,6820,6820,0
|
|
20240927,172700,422666130,6820,6820,6820,6820,0
|
|
20240927,172600,422666130,6820,6820,6820,6820,0
|
|
20240927,172500,422666130,6820,6820,6820,6820,0
|
|
20240927,172400,422666130,6820,6820,6820,6820,0
|
|
20240927,172300,422666130,6820,6820,6820,6820,0
|
|
20240927,172200,422666130,6820,6820,6820,6820,0
|
|
20240927,172100,422666130,6820,6820,6820,6820,0
|
|
20240927,172000,422666130,6820,6820,6820,6820,0
|
|
20240927,171900,422666130,6820,6820,6820,6820,0
|
|
20240927,171800,422666130,6820,6820,6820,6820,0
|
|
20240927,171700,422666130,6820,6820,6820,6820,0
|
|
20240927,171600,422666130,6820,6820,6820,6820,0
|
|
20240927,171500,422666130,6820,6820,6820,6820,0
|
|
20240927,171400,422666130,6820,6820,6820,6820,0
|
|
20240927,171300,422666130,6820,6820,6820,6820,0
|
|
20240927,171200,422666130,6820,6820,6820,6820,0
|
|
20240927,171100,422666130,6820,6820,6820,6820,0
|
|
20240927,171000,422666130,6820,6820,6820,6820,0
|
|
20240927,170900,422666130,6820,6820,6820,6820,0
|
|
20240927,170800,422666130,6820,6820,6820,6820,0
|
|
20240927,170700,422666130,6820,6820,6820,6820,0
|
|
20240927,170600,422666130,6820,6820,6820,6820,1863
|
|
20240927,170500,422666130,6820,6820,6820,6820,0
|
|
20240927,170400,422666130,6820,6820,6820,6820,0
|
|
20240927,170300,422666130,6820,6820,6820,6820,0
|
|
20240927,170200,422666130,6820,6820,6820,6820,0
|
|
20240927,170100,422666130,6820,6820,6820,6820,0
|
|
20240927,170000,422666130,6820,6820,6820,6820,0
|
|
20240927,165900,422666130,6820,6820,6820,6820,0
|
|
20240927,165800,422666130,6820,6820,6820,6820,0
|
|
20240927,165700,422666130,6820,6820,6820,6820,0
|
|
20240927,165600,422666130,6820,6820,6820,6820,0
|
|
20240927,165500,422666130,6820,6820,6820,6820,0
|
|
20240927,165400,422666130,6820,6820,6820,6820,0
|
|
20240927,165300,422666130,6820,6820,6820,6820,0
|
|
20240927,165200,422666130,6820,6820,6820,6820,0
|
|
20240927,165100,422666130,6820,6820,6820,6820,0
|
|
20240927,165000,422666130,6820,6820,6820,6820,0
|
|
20240927,164900,422666130,6820,6820,6820,6820,0
|
|
20240927,164800,422666130,6820,6820,6820,6820,0
|
|
20240927,164700,422666130,6820,6820,6820,6820,0
|
|
20240927,164600,422666130,6820,6820,6820,6820,0
|
|
20240927,164500,422666130,6820,6820,6820,6820,0
|
|
20240927,164400,422666130,6820,6820,6820,6820,0
|
|
20240927,164300,422666130,6820,6820,6820,6820,0
|
|
20240927,164200,422666130,6820,6820,6820,6820,0
|
|
20240927,164100,422666130,6820,6820,6820,6820,0
|
|
20240927,164000,422666130,6820,6820,6820,6820,0
|
|
20240927,163900,422666130,6820,6820,6820,6820,0
|
|
20240927,163800,422666130,6820,6820,6820,6820,0
|
|
20240927,163700,422666130,6820,6820,6820,6820,0
|
|
20240927,163600,422666130,6820,6820,6820,6820,1863
|
|
20240927,163500,422666130,6820,6820,6820,6820,0
|
|
20240927,163400,422666130,6820,6820,6820,6820,0
|
|
20240927,163300,422666130,6820,6820,6820,6820,0
|
|
20240927,163200,422666130,6820,6820,6820,6820,0
|
|
20240927,163100,422666130,6820,6820,6820,6820,0
|
|
20240927,163000,422666130,6820,6820,6820,6820,0
|
|
20240927,162900,422666130,6820,6820,6820,6820,0
|
|
20240927,162800,422666130,6820,6820,6820,6820,0
|
|
20240927,162700,422666130,6820,6820,6820,6820,0
|
|
20240927,162600,422666130,6820,6820,6820,6820,0
|
|
20240927,162500,422666130,6820,6820,6820,6820,0
|
|
20240927,162400,422666130,6820,6820,6820,6820,0
|
|
20240927,162300,422666130,6820,6820,6820,6820,0
|
|
20240927,162200,422666130,6820,6820,6820,6820,0
|
|
20240927,162100,422666130,6820,6820,6820,6820,0
|
|
20240927,162000,422666130,6820,6820,6820,6820,0
|
|
20240927,161900,422666130,6820,6820,6820,6820,0
|
|
20240927,161800,422666130,6820,6820,6820,6820,0
|
|
20240927,161700,422666130,6820,6820,6820,6820,0
|
|
20240927,161600,422666130,6820,6820,6820,6820,0
|
|
20240927,161500,422666130,6820,6820,6820,6820,0
|
|
20240927,161400,422666130,6820,6820,6820,6820,0
|
|
20240927,161300,422666130,6820,6820,6820,6820,0
|
|
20240927,161200,422666130,6820,6820,6820,6820,0
|
|
20240927,161100,422666130,6820,6820,6820,6820,0
|
|
20240927,161000,422666130,6820,6820,6820,6820,0
|
|
20240927,160900,422666130,6820,6820,6820,6820,0
|
|
20240927,160800,422666130,6820,6820,6820,6820,0
|
|
20240927,160700,422666130,6820,6820,6820,6820,0
|
|
20240927,160600,422666130,6820,6820,6820,6820,1863
|
|
20240927,160500,422666130,6820,6820,6820,6820,0
|
|
20240927,160400,422666130,6820,6820,6820,6820,0
|
|
20240927,160300,422666130,6820,6820,6820,6820,0
|
|
20240927,160200,422666130,6820,6820,6820,6820,0
|
|
20240927,160100,422666130,6820,6820,6820,6820,0
|
|
20240927,160000,422666130,6820,6820,6820,6820,0
|
|
20240927,155900,422666130,6820,6820,6820,6820,0
|
|
20240927,155800,422666130,6820,6820,6820,6820,0
|
|
20240927,155700,422666130,6820,6820,6820,6820,0
|
|
20240927,155600,422666130,6820,6820,6820,6820,0
|
|
20240927,155500,422666130,6820,6820,6820,6820,0
|
|
20240927,155400,422666130,6820,6820,6820,6820,0
|
|
20240927,155300,422666130,6820,6820,6820,6820,0
|
|
20240927,155200,422666130,6820,6820,6820,6820,0
|
|
20240927,155100,422666130,6820,6820,6820,6820,0
|
|
20240927,155000,422666130,6820,6820,6820,6820,0
|
|
20240927,154900,422666130,6820,6820,6820,6820,0
|
|
20240927,154800,422666130,6820,6820,6820,6820,0
|
|
20240927,154700,422666130,6820,6820,6820,6820,0
|
|
20240927,154600,422666130,6820,6820,6820,6820,0
|
|
20240927,154500,422666130,6820,6820,6820,6820,0
|
|
20240927,154400,422666130,6820,6820,6820,6820,0
|
|
20240927,154300,422666130,6820,6820,6820,6820,0
|
|
20240927,154200,422666130,6820,6820,6820,6820,0
|
|
20240927,154100,422666130,6820,6820,6820,6820,0
|
|
20240927,154000,422666130,6820,6820,6820,6820,0
|
|
20240927,153900,422666130,6820,6820,6820,6820,0
|
|
20240927,153800,422666130,6820,6820,6820,6820,0
|
|
20240927,153700,422666130,6820,6820,6820,6820,0
|
|
20240927,153600,422666130,6820,6820,6820,6820,1863
|
|
20240927,153500,422666130,6820,6820,6820,6820,0
|
|
20240927,153400,422666130,6820,6820,6820,6820,0
|
|
20240927,153300,422666130,6820,6820,6820,6820,0
|
|
20240927,153200,422666130,6820,6820,6820,6820,0
|
|
20240927,153100,422666130,6820,6820,6820,6820,0
|
|
20240927,153000,422666130,6820,6820,6820,6820,1863
|
|
20240927,152900,409960470,6830,6830,6830,6830,0
|
|
20240927,152800,409960470,6830,6830,6830,6830,0
|
|
20240927,152700,409960470,6830,6830,6830,6830,0
|
|
20240927,152600,409960470,6830,6830,6830,6830,0
|
|
20240927,152500,409960470,6830,6830,6830,6830,0
|
|
20240927,152400,409960470,6830,6830,6830,6830,0
|
|
20240927,152300,409960470,6830,6830,6830,6830,0
|
|
20240927,152200,409960470,6830,6830,6830,6830,0
|
|
20240927,152100,409960470,6830,6830,6830,6830,0
|
|
20240927,152000,409960470,6830,6830,6830,6830,0
|
|
20240927,151900,409960470,6830,6840,6840,6830,46
|
|
20240927,151800,409646270,6840,6840,6840,6840,10
|
|
20240927,151700,409577870,6830,6820,6830,6820,320
|
|
20240927,151600,407395270,6830,6830,6830,6820,383
|
|
20240927,151500,404782090,6850,6850,6850,6850,0
|
|
20240927,151400,404782090,6850,6850,6850,6850,10
|
|
20240927,151300,404713590,6850,6830,6850,6830,3
|
|
20240927,151200,404693070,6820,6840,6840,6820,206
|
|
20240927,151100,403288070,6830,6830,6830,6830,35
|
|
20240927,151000,403049020,6850,6850,6850,6850,3
|
|
20240927,150900,403028470,6830,6840,6840,6830,201
|
|
20240927,150800,401655150,6840,6840,6840,6840,102
|
|
20240927,150700,400957470,6850,6850,6850,6850,10
|
|
20240927,150600,400888970,6850,6850,6850,6850,1
|
|
20240927,150500,400882120,6840,6840,6840,6840,0
|
|
20240927,150400,400882120,6840,6840,6840,6840,150
|
|
20240927,150300,399856120,6840,6830,6840,6820,1235
|
|
20240927,150200,391429510,6830,6830,6830,6830,1
|
|
20240927,150100,391422680,6830,6830,6830,6830,70
|
|
20240927,150000,390944580,6830,6830,6830,6830,3
|
|
20240927,145900,390924090,6830,6840,6840,6830,119
|
|
20240927,145800,390111310,6830,6840,6840,6830,5
|
|
20240927,145700,390077150,6840,6840,6840,6840,0
|
|
20240927,145600,390077150,6840,6840,6840,6840,0
|
|
20240927,145500,390077150,6840,6840,6840,6840,0
|
|
20240927,145400,390077150,6840,6840,6840,6840,0
|
|
20240927,145300,390077150,6840,6840,6840,6840,0
|
|
20240927,145200,390077150,6840,6840,6840,6840,0
|
|
20240927,145100,390077150,6840,6840,6840,6840,0
|
|
20240927,145000,390077150,6840,6840,6840,6840,0
|
|
20240927,144900,390077150,6840,6830,6840,6830,18
|
|
20240927,144800,389954200,6830,6830,6830,6830,0
|
|
20240927,144700,389954200,6830,6840,6840,6830,78
|
|
20240927,144600,389421360,6840,6840,6840,6840,13
|
|
20240927,144500,389332440,6840,6840,6840,6840,22
|
|
20240927,144400,389181960,6830,6830,6830,6830,72
|
|
20240927,144300,388690200,6820,6820,6820,6820,1
|
|
20240927,144200,388683380,6820,6820,6820,6820,2
|
|
20240927,144100,388669740,6820,6820,6820,6820,0
|
|
20240927,144000,388669740,6820,6840,6840,6820,110
|
|
20240927,143900,387919520,6840,6840,6840,6840,3
|
|
20240927,143800,387899000,6830,6830,6830,6830,576
|
|
20240927,143700,383964920,6830,6830,6830,6830,1
|
|
20240927,143600,383958090,6830,6830,6830,6830,0
|
|
20240927,143500,383958090,6830,6840,6840,6830,498
|
|
20240927,143400,380552410,6840,6840,6840,6840,49
|
|
20240927,143300,380217250,6840,6840,6840,6840,12
|
|
20240927,143200,380135170,6840,6840,6840,6840,1
|
|
20240927,143100,380128330,6830,6830,6830,6830,5
|
|
20240927,143000,380094180,6840,6840,6840,6840,437
|
|
20240927,142900,377105100,6860,6860,6860,6860,0
|
|
20240927,142800,377105100,6860,6860,6860,6860,0
|
|
20240927,142700,377105100,6860,6860,6860,6860,31
|
|
20240927,142600,376892440,6850,6840,6850,6840,2
|
|
20240927,142500,376878750,6860,6860,6860,6860,0
|
|
20240927,142400,376878750,6860,6860,6860,6860,0
|
|
20240927,142300,376878750,6860,6860,6860,6860,0
|
|
20240927,142200,376878750,6860,6860,6860,6860,0
|
|
20240927,142100,376878750,6860,6860,6860,6860,55
|
|
20240927,142000,376501450,6910,6910,6910,6910,0
|
|
20240927,141900,376501450,6910,6910,6910,6910,0
|
|
20240927,141800,376501450,6910,6910,6910,6910,0
|
|
20240927,141700,376501450,6910,6910,6910,6910,0
|
|
20240927,141600,376501450,6910,6910,6910,6910,0
|
|
20240927,141500,376501450,6910,6840,6910,6840,500
|
|
20240927,141400,373074090,6830,6830,6830,6830,40
|
|
20240927,141300,372800890,6840,6840,6840,6840,0
|
|
20240927,141200,372800890,6840,6840,6840,6840,1
|
|
20240927,141100,372794050,6830,6830,6830,6830,0
|
|
20240927,141000,372794050,6830,6830,6840,6830,69
|
|
20240927,140900,372322680,6840,6820,6840,6820,483
|
|
20240927,140800,369021760,6820,6820,6820,6820,0
|
|
20240927,140700,369021760,6820,6830,6830,6820,130
|
|
20240927,140600,368134160,6820,6830,6830,6820,125
|
|
20240927,140500,367281640,6820,6830,6830,6820,70
|
|
20240927,140400,366804040,6820,6820,6820,6820,576
|
|
20240927,140300,362875720,6820,6820,6820,6820,857
|
|
20240927,140200,357030980,6830,6830,6830,6830,1188
|
|
20240927,140100,348916940,6840,6840,6840,6840,2
|
|
20240927,140000,348903260,6840,6830,6840,6830,264
|
|
20240927,135900,347100110,6830,6830,6830,6830,43
|
|
20240927,135800,346806420,6830,6830,6830,6830,574
|
|
20240927,135700,342886000,6830,6830,6830,6830,59
|
|
20240927,135600,342483030,6830,6830,6830,6830,31
|
|
20240927,135500,342271300,6830,6830,6830,6830,118
|
|
20240927,135400,341465360,6830,6830,6830,6820,216
|
|
20240927,135300,339991330,6820,6830,6830,6820,39
|
|
20240927,135200,339724970,6830,6830,6830,6830,50
|
|
20240927,135100,339383470,6830,6830,6850,6830,168
|
|
20240927,135000,338235950,6820,6840,6840,6820,596
|
|
20240927,134900,334161390,6830,6820,6830,6800,1409
|
|
20240927,134800,324571670,6800,6840,6850,6800,3136
|
|
20240927,134700,303193880,6840,6870,6870,6840,3224
|
|
20240927,134600,281122340,6870,6880,6880,6870,138
|
|
20240927,134500,280173190,6880,6880,6880,6880,102
|
|
20240927,134400,279471430,6890,6890,6890,6850,2004
|
|
20240927,134300,265717100,6890,6890,6940,6890,829
|
|
20240927,134200,259983140,6890,6940,6960,6890,3546
|
|
20240927,134100,235428940,6950,6960,6970,6920,3674
|
|
20240927,134000,209887830,6960,6920,6980,6900,7449
|
|
20240927,133900,158169620,6920,6870,6940,6850,5142
|
|
20240927,133800,122667120,6890,6880,6890,6880,386
|
|
20240927,133700,120011240,6870,6870,6870,6870,0
|
|
20240927,133600,120011240,6870,6870,6870,6870,0
|
|
20240927,133500,120011240,6870,6870,6870,6870,0
|
|
20240927,133400,120011240,6870,6870,6870,6870,43
|
|
20240927,133300,119715830,6870,6870,6870,6870,0
|
|
20240927,133200,119715830,6870,6870,6870,6870,90
|
|
20240927,133100,119097530,6870,6870,6870,6870,0
|
|
20240927,133000,119097530,6870,6870,6870,6870,160
|
|
20240927,132900,117998330,6870,6870,6870,6870,10
|
|
20240927,132800,117929630,6880,6880,6880,6880,0
|
|
20240927,132700,117929630,6880,6880,6880,6880,10
|
|
20240927,132600,117860830,6880,6880,6880,6880,0
|
|
20240927,132500,117860830,6880,6880,6880,6880,0
|
|
20240927,132400,117860830,6880,6880,6880,6880,1
|
|
20240927,132300,117853950,6880,6880,6880,6880,0
|
|
20240927,132200,117853950,6880,6880,6880,6880,0
|
|
20240927,132100,117853950,6880,6880,6880,6880,83
|
|
20240927,132000,117282910,6880,6880,6880,6880,0
|
|
20240927,131900,117282910,6880,6880,6880,6880,0
|
|
20240927,131800,117282910,6880,6880,6880,6880,0
|
|
20240927,131700,117282910,6880,6880,6880,6880,0
|
|
20240927,131600,117282910,6880,6880,6880,6880,0
|
|
20240927,131500,117282910,6880,6880,6880,6880,0
|
|
20240927,131400,117282910,6880,6880,6880,6880,50
|
|
20240927,131300,116938910,6880,6890,6890,6880,43
|
|
20240927,131200,116643040,6890,6890,6890,6890,0
|
|
20240927,131100,116643040,6890,6890,6890,6890,2
|
|
20240927,131000,116629260,6900,6900,6900,6900,0
|
|
20240927,130900,116629260,6900,6900,6900,6900,0
|
|
20240927,130800,116629260,6900,6900,6900,6900,0
|
|
20240927,130700,116629260,6900,6900,6900,6900,0
|
|
20240927,130600,116629260,6900,6900,6900,6900,0
|
|
20240927,130500,116629260,6900,6900,6900,6900,0
|
|
20240927,130400,116629260,6900,6900,6900,6900,0
|
|
20240927,130300,116629260,6900,6900,6900,6900,1
|
|
20240927,130200,116622360,6900,6900,6900,6900,2
|
|
20240927,130100,116608560,6900,6900,6900,6900,721
|
|
20240927,130000,111633660,6900,6890,6900,6890,432
|
|
20240927,125900,108657170,6890,6890,6890,6890,0
|
|
20240927,125800,108657170,6890,6890,6890,6890,0
|
|
20240927,125700,108657170,6890,6890,6890,6890,0
|
|
20240927,125600,108657170,6890,6890,6890,6890,0
|
|
20240927,125500,108657170,6890,6890,6890,6890,77
|
|
20240927,125400,108126640,6890,6890,6890,6890,0
|
|
20240927,125300,108126640,6890,6890,6890,6890,0
|
|
20240927,125200,108126640,6890,6890,6890,6890,0
|
|
20240927,125100,108126640,6890,6890,6890,6890,5
|
|
20240927,125000,108092190,6890,6890,6890,6890,1079
|
|
20240927,124900,100657880,6890,6890,6890,6890,5
|
|
20240927,124800,100623430,6880,6880,6880,6880,0
|
|
20240927,124700,100623430,6880,6880,6880,6880,5
|
|
20240927,124600,100589030,6880,6880,6880,6880,0
|
|
20240927,124500,100589030,6880,6880,6880,6880,0
|
|
20240927,124400,100589030,6880,6880,6880,6880,0
|
|
20240927,124300,100589030,6880,6880,6880,6880,0
|
|
20240927,124200,100589030,6880,6880,6880,6880,0
|
|
20240927,124100,100589030,6880,6880,6880,6880,0
|
|
20240927,124000,100589030,6880,6880,6880,6880,0
|
|
20240927,123900,100589030,6880,6880,6880,6880,0
|
|
20240927,123800,100589030,6880,6880,6880,6880,2
|
|
20240927,123700,100575270,6880,6880,6880,6880,0
|
|
20240927,123600,100575270,6880,6880,6880,6880,0
|
|
20240927,123500,100575270,6880,6880,6880,6880,0
|
|
20240927,123400,100575270,6880,6880,6880,6880,0
|
|
20240927,123300,100575270,6880,6880,6880,6880,1
|
|
20240927,123200,100568390,6870,6870,6870,6870,0
|
|
20240927,123100,100568390,6870,6870,6870,6870,0
|
|
20240927,123000,100568390,6870,6870,6870,6870,0
|
|
20240927,122900,100568390,6870,6870,6870,6870,0
|
|
20240927,122800,100568390,6870,6900,6900,6870,22
|
|
20240927,122700,100417010,6870,6870,6870,6870,0
|
|
20240927,122600,100417010,6870,6880,6880,6870,107
|
|
20240927,122500,99681910,6890,6890,6890,6890,7
|
|
20240927,122400,99633680,6890,6890,6890,6890,4
|
|
20240927,122300,99606120,6890,6890,6890,6890,38
|
|
20240927,122200,99344300,6890,6890,6890,6890,33
|
|
20240927,122100,99116930,6880,6880,6880,6880,0
|
|
20240927,122000,99116930,6880,6880,6880,6880,0
|
|
20240927,121900,99116930,6880,6880,6880,6880,0
|
|
20240927,121800,99116930,6880,6900,6900,6880,219
|
|
20240927,121700,97605850,6870,6870,6870,6870,0
|
|
20240927,121600,97605850,6870,6870,6870,6870,0
|
|
20240927,121500,97605850,6870,6870,6870,6870,0
|
|
20240927,121400,97605850,6870,6870,6870,6870,0
|
|
20240927,121300,97605850,6870,6870,6870,6870,0
|
|
20240927,121200,97605850,6870,6880,6880,6870,7621
|
|
20240927,121100,45176370,6900,6900,6900,6900,0
|
|
20240927,121000,45176370,6900,6880,6900,6880,170
|
|
20240927,120900,44006370,6900,6900,6900,6900,0
|
|
20240927,120800,44006370,6900,6900,6900,6900,0
|
|
20240927,120700,44006370,6900,6900,6900,6900,0
|
|
20240927,120600,44006370,6900,6900,6900,6900,0
|
|
20240927,120500,44006370,6900,6900,6900,6900,0
|
|
20240927,120400,44006370,6900,6900,6900,6900,0
|
|
20240927,120300,44006370,6900,6900,6900,6900,0
|
|
20240927,120200,44006370,6900,6900,6900,6900,0
|
|
20240927,120100,44006370,6900,6900,6900,6900,11
|
|
20240927,120000,43930470,6900,6900,6900,6900,0
|
|
20240927,115900,43930470,6900,6900,6900,6900,0
|
|
20240927,115800,43930470,6900,6900,6900,6900,0
|
|
20240927,115700,43930470,6900,6900,6900,6900,0
|
|
20240927,115600,43930470,6900,6900,6900,6900,0
|
|
20240927,115500,43930470,6900,6880,6900,6880,3
|
|
20240927,115400,43909790,6890,6890,6890,6890,0
|
|
20240927,115300,43909790,6890,6890,6890,6890,0
|
|
20240927,115200,43909790,6890,6890,6890,6890,0
|
|
20240927,115100,43909790,6890,6890,6890,6890,0
|
|
20240927,115000,43909790,6890,6890,6890,6890,0
|
|
20240927,114900,43909790,6890,6890,6890,6890,0
|
|
20240927,114800,43909790,6890,6890,6890,6890,100
|
|
20240927,114700,43220790,6890,6890,6890,6890,0
|
|
20240927,114600,43220790,6890,6890,6890,6890,0
|
|
20240927,114500,43220790,6890,6900,6900,6890,44
|
|
20240927,114400,42917570,6900,6900,6900,6900,0
|
|
20240927,114300,42917570,6900,6900,6900,6900,0
|
|
20240927,114200,42917570,6900,6900,6900,6900,0
|
|
20240927,114100,42917570,6900,6900,6900,6900,100
|
|
20240927,114000,42227570,6900,6900,6900,6900,0
|
|
20240927,113900,42227570,6900,6900,6900,6900,1
|
|
20240927,113800,42220670,6900,6900,6900,6900,0
|
|
20240927,113700,42220670,6900,6900,6900,6900,0
|
|
20240927,113600,42220670,6900,6900,6900,6900,1
|
|
20240927,113500,42213770,6890,6890,6890,6890,0
|
|
20240927,113400,42213770,6890,6890,6890,6890,0
|
|
20240927,113300,42213770,6890,6890,6890,6890,35
|
|
20240927,113200,41972620,6890,6890,6890,6890,10
|
|
20240927,113100,41903720,6880,6880,6880,6880,0
|
|
20240927,113000,41903720,6880,6880,6880,6880,0
|
|
20240927,112900,41903720,6880,6890,6890,6880,214
|
|
20240927,112800,40430010,6900,6900,6900,6900,0
|
|
20240927,112700,40430010,6900,6900,6900,6900,0
|
|
20240927,112600,40430010,6900,6900,6900,6900,15
|
|
20240927,112500,40326510,6890,6900,6900,6890,85
|
|
20240927,112400,39740160,6890,6890,6890,6890,0
|
|
20240927,112300,39740160,6890,6890,6890,6890,0
|
|
20240927,112200,39740160,6890,6890,6890,6890,184
|
|
20240927,112100,38472400,6890,6890,6890,6890,0
|
|
20240927,112000,38472400,6890,6890,6890,6890,0
|
|
20240927,111900,38472400,6890,6890,6890,6890,0
|
|
20240927,111800,38472400,6890,6890,6890,6890,20
|
|
20240927,111700,38334600,6890,6890,6890,6890,0
|
|
20240927,111600,38334600,6890,6890,6890,6890,10
|
|
20240927,111500,38265700,6890,6890,6890,6890,1
|
|
20240927,111400,38258810,6880,6880,6880,6880,0
|
|
20240927,111300,38258810,6880,6880,6880,6880,0
|
|
20240927,111200,38258810,6880,6880,6880,6880,0
|
|
20240927,111100,38258810,6880,6880,6880,6880,0
|
|
20240927,111000,38258810,6880,6880,6880,6880,0
|
|
20240927,110900,38258810,6880,6880,6880,6880,0
|
|
20240927,110800,38258810,6880,6880,6880,6880,48
|
|
20240927,110700,37928570,6880,6880,6880,6880,0
|
|
20240927,110600,37928570,6880,6880,6880,6880,0
|
|
20240927,110500,37928570,6880,6880,6880,6880,0
|
|
20240927,110400,37928570,6880,6880,6880,6880,0
|
|
20240927,110300,37928570,6880,6880,6880,6880,0
|
|
20240927,110200,37928570,6880,6880,6880,6880,0
|
|
20240927,110100,37928570,6880,6880,6880,6880,0
|
|
20240927,110000,37928570,6880,6880,6880,6880,0
|
|
20240927,105900,37928570,6880,6880,6880,6880,6
|
|
20240927,105800,37887290,6870,6870,6870,6870,0
|
|
20240927,105700,37887290,6870,6870,6870,6870,111
|
|
20240927,105600,37124720,6870,6870,6870,6870,0
|
|
20240927,105500,37124720,6870,6870,6870,6870,0
|
|
20240927,105400,37124720,6870,6870,6870,6870,24
|
|
20240927,105300,36959840,6870,6870,6870,6870,0
|
|
20240927,105200,36959840,6870,6870,6870,6870,200
|
|
20240927,105100,35585840,6880,6880,6880,6880,0
|
|
20240927,105000,35585840,6880,6880,6880,6880,0
|
|
20240927,104900,35585840,6880,6880,6880,6880,0
|
|
20240927,104800,35585840,6880,6880,6880,6880,1
|
|
20240927,104700,35578960,6880,6880,6880,6880,0
|
|
20240927,104600,35578960,6880,6880,6880,6880,0
|
|
20240927,104500,35578960,6880,6880,6880,6880,0
|
|
20240927,104400,35578960,6880,6880,6880,6880,670
|
|
20240927,104300,30969360,6890,6890,6890,6890,170
|
|
20240927,104200,29798060,6900,6900,6900,6900,0
|
|
20240927,104100,29798060,6900,6900,6900,6900,2
|
|
20240927,104000,29784260,6890,6890,6890,6890,0
|
|
20240927,103900,29784260,6890,6890,6890,6890,10
|
|
20240927,103800,29715360,6890,6890,6890,6890,41
|
|
20240927,103700,29432870,6890,6890,6890,6890,29
|
|
20240927,103600,29233060,6890,6900,6900,6890,74
|
|
20240927,103500,28723190,6890,6890,6890,6890,0
|
|
20240927,103400,28723190,6890,6890,6890,6890,0
|
|
20240927,103300,28723190,6890,6890,6890,6890,0
|
|
20240927,103200,28723190,6890,6890,6890,6890,0
|
|
20240927,103100,28723190,6890,6890,6890,6890,0
|
|
20240927,103000,28723190,6890,6890,6890,6890,5
|
|
20240927,102900,28688740,6890,6890,6890,6890,0
|
|
20240927,102800,28688740,6890,6890,6890,6890,31
|
|
20240927,102700,28475150,6880,6880,6880,6880,2
|
|
20240927,102600,28461390,6900,6900,6900,6900,0
|
|
20240927,102500,28461390,6900,6900,6900,6900,0
|
|
20240927,102400,28461390,6900,6900,6900,6900,0
|
|
20240927,102300,28461390,6900,6900,6900,6900,10
|
|
20240927,102200,28392390,6900,6900,6900,6900,10
|
|
20240927,102100,28323390,6900,6900,6900,6900,12
|
|
20240927,102000,28240590,6900,6900,6900,6900,0
|
|
20240927,101900,28240590,6900,6900,6900,6900,0
|
|
20240927,101800,28240590,6900,6890,6900,6890,11
|
|
20240927,101700,28164780,6890,6890,6890,6890,0
|
|
20240927,101600,28164780,6890,6890,6890,6890,1
|
|
20240927,101500,28157890,6900,6900,6900,6900,0
|
|
20240927,101400,28157890,6900,6900,6900,6900,2
|
|
20240927,101300,28144090,6900,6900,6900,6900,0
|
|
20240927,101200,28144090,6900,6900,6900,6900,1
|
|
20240927,101100,28137190,6900,6890,6900,6890,60
|
|
20240927,101000,27723770,6880,6880,6880,6880,0
|
|
20240927,100900,27723770,6880,6880,6880,6880,0
|
|
20240927,100800,27723770,6880,6880,6880,6880,2
|
|
20240927,100700,27710010,6880,6880,6880,6880,72
|
|
20240927,100600,27214650,6900,6900,6900,6900,1
|
|
20240927,100500,27207750,6900,6900,6900,6900,0
|
|
20240927,100400,27207750,6900,6900,6900,6900,1
|
|
20240927,100300,27200850,6890,6890,6890,6890,6
|
|
20240927,100200,27159510,6880,6880,6880,6880,0
|
|
20240927,100100,27159510,6880,6880,6880,6880,1
|
|
20240927,100000,27152630,6880,6890,6900,6880,464
|
|
20240927,095900,23953430,6900,6900,6900,6900,0
|
|
20240927,095800,23953430,6900,6900,6900,6900,0
|
|
20240927,095700,23953430,6900,6900,6900,6900,0
|
|
20240927,095600,23953430,6900,6900,6900,6900,0
|
|
20240927,095500,23953430,6900,6900,6900,6900,0
|
|
20240927,095400,23953430,6900,6900,6900,6900,0
|
|
20240927,095300,23953430,6900,6900,6900,6900,0
|
|
20240927,095200,23953430,6900,6900,6900,6900,0
|
|
20240927,095100,23953430,6900,6890,6900,6890,2
|
|
20240927,095000,23939640,6890,6890,6890,6890,15
|
|
20240927,094900,23836290,6890,6890,6890,6890,1
|
|
20240927,094800,23829400,6890,6890,6890,6890,0
|
|
20240927,094700,23829400,6890,6890,6890,6890,160
|
|
20240927,094600,22727000,6890,6890,6890,6890,0
|
|
20240927,094500,22727000,6890,6890,6890,6890,10
|
|
20240927,094400,22658100,6890,6890,6890,6890,250
|
|
20240927,094300,20935600,6870,6870,6870,6870,2
|
|
20240927,094200,20921860,6880,6870,6880,6870,141
|
|
20240927,094100,19951790,6890,6890,6890,6890,0
|
|
20240927,094000,19951790,6890,6890,6890,6890,0
|
|
20240927,093900,19951790,6890,6890,6890,6890,11
|
|
20240927,093800,19876000,6890,6890,6890,6890,0
|
|
20240927,093700,19876000,6890,6890,6890,6890,0
|
|
20240927,093600,19876000,6890,6890,6890,6890,0
|
|
20240927,093500,19876000,6890,6890,6890,6890,5
|
|
20240927,093400,19841550,6890,6890,6890,6890,0
|
|
20240927,093300,19841550,6890,6890,6890,6890,31
|
|
20240927,093200,19627960,6880,6880,6880,6880,0
|
|
20240927,093100,19627960,6880,6880,6880,6850,1125
|
|
20240927,093000,11914610,6880,6880,6880,6880,295
|
|
20240927,092900,9885010,6880,6890,6890,6880,222
|
|
20240927,092800,8356640,6920,6900,6920,6900,12
|
|
20240927,092700,8273820,6890,6890,6890,6890,0
|
|
20240927,092600,8273820,6890,6890,6890,6890,0
|
|
20240927,092500,8273820,6890,6890,6890,6890,0
|
|
20240927,092400,8273820,6890,6890,6890,6890,20
|
|
20240927,092300,8136020,6890,6890,6890,6890,0
|
|
20240927,092200,8136020,6890,6890,6890,6890,0
|
|
20240927,092100,8136020,6890,6890,6890,6890,30
|
|
20240927,092000,7929320,6870,6870,6870,6870,0
|
|
20240927,091900,7929320,6870,6870,6870,6870,0
|
|
20240927,091800,7929320,6870,6870,6870,6870,0
|
|
20240927,091700,7929320,6870,6880,6880,6870,220
|
|
20240927,091600,6415820,6880,6880,6880,6880,10
|
|
20240927,091500,6347020,6880,6880,6880,6880,52
|
|
20240927,091400,5989260,6870,6870,6870,6870,0
|
|
20240927,091300,5989260,6870,6870,6870,6870,0
|
|
20240927,091200,5989260,6870,6870,6870,6870,84
|
|
20240927,091100,5412180,6900,6900,6900,6900,10
|
|
20240927,091000,5343180,6880,6880,6880,6880,0
|
|
20240927,090900,5343180,6880,6880,6880,6880,361
|
|
20240927,090800,2859500,6890,6890,6890,6890,4
|
|
20240927,090700,2831940,6880,6900,6900,6880,11
|
|
20240927,090600,2756240,6890,6890,6890,6890,3
|
|
20240927,090500,2735570,6900,6900,6900,6900,7
|
|
20240927,090400,2687270,6860,6860,6860,6860,0
|
|
20240927,090300,2687270,6860,6860,6860,6860,0
|
|
20240927,090200,2687270,6860,6860,6860,6860,8
|
|
20240927,090100,2632390,6900,6910,6920,6900,284
|
|
20240927,090000,671950,6910,6930,6930,6910,97
|