699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,203600,237056190,6680,6680,6680,6680,1725
|
|
20240912,203500,237056190,6680,6680,6680,6680,0
|
|
20240912,203400,237056190,6680,6680,6680,6680,0
|
|
20240912,203300,237056190,6680,6680,6680,6680,0
|
|
20240912,203200,237056190,6680,6680,6680,6680,0
|
|
20240912,203100,237056190,6680,6680,6680,6680,0
|
|
20240912,203000,237056190,6680,6680,6680,6680,0
|
|
20240912,202900,237056190,6680,6680,6680,6680,0
|
|
20240912,202800,237056190,6680,6680,6680,6680,0
|
|
20240912,202700,237056190,6680,6680,6680,6680,0
|
|
20240912,202600,237056190,6680,6680,6680,6680,0
|
|
20240912,202500,237056190,6680,6680,6680,6680,0
|
|
20240912,202400,237056190,6680,6680,6680,6680,0
|
|
20240912,202300,237056190,6680,6680,6680,6680,0
|
|
20240912,202200,237056190,6680,6680,6680,6680,0
|
|
20240912,202100,237056190,6680,6680,6680,6680,0
|
|
20240912,202000,237056190,6680,6680,6680,6680,0
|
|
20240912,201900,237056190,6680,6680,6680,6680,0
|
|
20240912,201800,237056190,6680,6680,6680,6680,0
|
|
20240912,201700,237056190,6680,6680,6680,6680,0
|
|
20240912,201600,237056190,6680,6680,6680,6680,0
|
|
20240912,201500,237056190,6680,6680,6680,6680,0
|
|
20240912,201400,237056190,6680,6680,6680,6680,0
|
|
20240912,201300,237056190,6680,6680,6680,6680,0
|
|
20240912,201200,237056190,6680,6680,6680,6680,0
|
|
20240912,201100,237056190,6680,6680,6680,6680,0
|
|
20240912,201000,237056190,6680,6680,6680,6680,0
|
|
20240912,200900,237056190,6680,6680,6680,6680,0
|
|
20240912,200800,237056190,6680,6680,6680,6680,0
|
|
20240912,200700,237056190,6680,6680,6680,6680,0
|
|
20240912,200600,237056190,6680,6680,6680,6680,1725
|
|
20240912,200500,237056190,6680,6680,6680,6680,0
|
|
20240912,200400,237056190,6680,6680,6680,6680,0
|
|
20240912,200300,237056190,6680,6680,6680,6680,0
|
|
20240912,200200,237056190,6680,6680,6680,6680,0
|
|
20240912,200100,237056190,6680,6680,6680,6680,0
|
|
20240912,200000,237056190,6680,6680,6680,6680,0
|
|
20240912,195900,237056190,6680,6680,6680,6680,0
|
|
20240912,195800,237056190,6680,6680,6680,6680,0
|
|
20240912,195700,237056190,6680,6680,6680,6680,0
|
|
20240912,195600,237056190,6680,6680,6680,6680,0
|
|
20240912,195500,237056190,6680,6680,6680,6680,0
|
|
20240912,195400,237056190,6680,6680,6680,6680,0
|
|
20240912,195300,237056190,6680,6680,6680,6680,0
|
|
20240912,195200,237056190,6680,6680,6680,6680,0
|
|
20240912,195100,237056190,6680,6680,6680,6680,0
|
|
20240912,195000,237056190,6680,6680,6680,6680,0
|
|
20240912,194900,237056190,6680,6680,6680,6680,0
|
|
20240912,194800,237056190,6680,6680,6680,6680,0
|
|
20240912,194700,237056190,6680,6680,6680,6680,0
|
|
20240912,194600,237056190,6680,6680,6680,6680,0
|
|
20240912,194500,237056190,6680,6680,6680,6680,0
|
|
20240912,194400,237056190,6680,6680,6680,6680,0
|
|
20240912,194300,237056190,6680,6680,6680,6680,0
|
|
20240912,194200,237056190,6680,6680,6680,6680,0
|
|
20240912,194100,237056190,6680,6680,6680,6680,0
|
|
20240912,194000,237056190,6680,6680,6680,6680,0
|
|
20240912,193900,237056190,6680,6680,6680,6680,0
|
|
20240912,193800,237056190,6680,6680,6680,6680,0
|
|
20240912,193700,237056190,6680,6680,6680,6680,0
|
|
20240912,193600,237056190,6680,6680,6680,6680,1725
|
|
20240912,193500,237056190,6680,6680,6680,6680,0
|
|
20240912,193400,237056190,6680,6680,6680,6680,0
|
|
20240912,193300,237056190,6680,6680,6680,6680,0
|
|
20240912,193200,237056190,6680,6680,6680,6680,0
|
|
20240912,193100,237056190,6680,6680,6680,6680,0
|
|
20240912,193000,237056190,6680,6680,6680,6680,0
|
|
20240912,192900,237056190,6680,6680,6680,6680,0
|
|
20240912,192800,237056190,6680,6680,6680,6680,0
|
|
20240912,192700,237056190,6680,6680,6680,6680,0
|
|
20240912,192600,237056190,6680,6680,6680,6680,0
|
|
20240912,192500,237056190,6680,6680,6680,6680,0
|
|
20240912,192400,237056190,6680,6680,6680,6680,0
|
|
20240912,192300,237056190,6680,6680,6680,6680,0
|
|
20240912,192200,237056190,6680,6680,6680,6680,0
|
|
20240912,192100,237056190,6680,6680,6680,6680,0
|
|
20240912,192000,237056190,6680,6680,6680,6680,0
|
|
20240912,191900,237056190,6680,6680,6680,6680,0
|
|
20240912,191800,237056190,6680,6680,6680,6680,0
|
|
20240912,191700,237056190,6680,6680,6680,6680,0
|
|
20240912,191600,237056190,6680,6680,6680,6680,0
|
|
20240912,191500,237056190,6680,6680,6680,6680,0
|
|
20240912,191400,237056190,6680,6680,6680,6680,0
|
|
20240912,191300,237056190,6680,6680,6680,6680,0
|
|
20240912,191200,237056190,6680,6680,6680,6680,0
|
|
20240912,191100,237056190,6680,6680,6680,6680,0
|
|
20240912,191000,237056190,6680,6680,6680,6680,0
|
|
20240912,190900,237056190,6680,6680,6680,6680,0
|
|
20240912,190800,237056190,6680,6680,6680,6680,0
|
|
20240912,190700,237056190,6680,6680,6680,6680,0
|
|
20240912,190600,237056190,6680,6680,6680,6680,1725
|
|
20240912,190500,237056190,6680,6680,6680,6680,0
|
|
20240912,190400,237056190,6680,6680,6680,6680,0
|
|
20240912,190300,237056190,6680,6680,6680,6680,0
|
|
20240912,190200,237056190,6680,6680,6680,6680,0
|
|
20240912,190100,237056190,6680,6680,6680,6680,0
|
|
20240912,190000,237056190,6680,6680,6680,6680,0
|
|
20240912,185900,237056190,6680,6680,6680,6680,0
|
|
20240912,185800,237056190,6680,6680,6680,6680,0
|
|
20240912,185700,237056190,6680,6680,6680,6680,0
|
|
20240912,185600,237056190,6680,6680,6680,6680,0
|
|
20240912,185500,237056190,6680,6680,6680,6680,0
|
|
20240912,185400,237056190,6680,6680,6680,6680,0
|
|
20240912,185300,237056190,6680,6680,6680,6680,0
|
|
20240912,185200,237056190,6680,6680,6680,6680,0
|
|
20240912,185100,237056190,6680,6680,6680,6680,0
|
|
20240912,185000,237056190,6680,6680,6680,6680,0
|
|
20240912,184900,237056190,6680,6680,6680,6680,0
|
|
20240912,184800,237056190,6680,6680,6680,6680,0
|
|
20240912,184700,237056190,6680,6680,6680,6680,0
|
|
20240912,184600,237056190,6680,6680,6680,6680,0
|
|
20240912,184500,237056190,6680,6680,6680,6680,0
|
|
20240912,184400,237056190,6680,6680,6680,6680,0
|
|
20240912,184300,237056190,6680,6680,6680,6680,0
|
|
20240912,184200,237056190,6680,6680,6680,6680,0
|
|
20240912,184100,237056190,6680,6680,6680,6680,0
|
|
20240912,184000,237056190,6680,6680,6680,6680,0
|
|
20240912,183900,237056190,6680,6680,6680,6680,0
|
|
20240912,183800,237056190,6680,6680,6680,6680,0
|
|
20240912,183700,237056190,6680,6680,6680,6680,0
|
|
20240912,183600,237056190,6680,6680,6680,6680,1725
|
|
20240912,183500,237056190,6680,6680,6680,6680,0
|
|
20240912,183400,237056190,6680,6680,6680,6680,0
|
|
20240912,183300,237056190,6680,6680,6680,6680,0
|
|
20240912,183200,237056190,6680,6680,6680,6680,0
|
|
20240912,183100,237056190,6680,6680,6680,6680,0
|
|
20240912,183000,237056190,6680,6680,6680,6680,0
|
|
20240912,182900,237056190,6680,6680,6680,6680,0
|
|
20240912,182800,237056190,6680,6680,6680,6680,0
|
|
20240912,182700,237056190,6680,6680,6680,6680,0
|
|
20240912,182600,237056190,6680,6680,6680,6680,0
|
|
20240912,182500,237056190,6680,6680,6680,6680,0
|
|
20240912,182400,237056190,6680,6680,6680,6680,0
|
|
20240912,182300,237056190,6680,6680,6680,6680,0
|
|
20240912,182200,237056190,6680,6680,6680,6680,0
|
|
20240912,182100,237056190,6680,6680,6680,6680,0
|
|
20240912,182000,237056190,6680,6680,6680,6680,0
|
|
20240912,181900,237056190,6680,6680,6680,6680,0
|
|
20240912,181800,237056190,6680,6680,6680,6680,0
|
|
20240912,181700,237056190,6680,6680,6680,6680,0
|
|
20240912,181600,237056190,6680,6680,6680,6680,0
|
|
20240912,181500,237056190,6680,6680,6680,6680,0
|
|
20240912,181400,237056190,6680,6680,6680,6680,0
|
|
20240912,181300,237056190,6680,6680,6680,6680,0
|
|
20240912,181200,237056190,6680,6680,6680,6680,0
|
|
20240912,181100,237056190,6680,6680,6680,6680,0
|
|
20240912,181000,237056190,6680,6680,6680,6680,0
|
|
20240912,180900,237056190,6680,6680,6680,6680,0
|
|
20240912,180800,237056190,6680,6680,6680,6680,0
|
|
20240912,180700,237056190,6680,6680,6680,6680,0
|
|
20240912,180600,237056190,6680,6680,6680,6680,1725
|
|
20240912,180500,237056190,6680,6680,6680,6680,0
|
|
20240912,180400,237056190,6680,6680,6680,6680,0
|
|
20240912,180300,237056190,6680,6680,6680,6680,0
|
|
20240912,180200,237056190,6680,6680,6680,6680,0
|
|
20240912,180100,237056190,6680,6680,6680,6680,0
|
|
20240912,180000,237056190,6680,6680,6680,6680,0
|
|
20240912,175900,237056190,6680,6680,6680,6680,0
|
|
20240912,175800,237056190,6680,6680,6680,6680,0
|
|
20240912,175700,237056190,6680,6680,6680,6680,0
|
|
20240912,175600,237056190,6680,6680,6680,6680,0
|
|
20240912,175500,237056190,6680,6680,6680,6680,0
|
|
20240912,175400,237056190,6680,6680,6680,6680,0
|
|
20240912,175300,237056190,6680,6680,6680,6680,0
|
|
20240912,175200,237056190,6680,6680,6680,6680,0
|
|
20240912,175100,237056190,6680,6680,6680,6680,0
|
|
20240912,175000,237056190,6680,6680,6680,6680,0
|
|
20240912,174900,237056190,6680,6680,6680,6680,0
|
|
20240912,174800,237056190,6680,6680,6680,6680,0
|
|
20240912,174700,237056190,6680,6680,6680,6680,0
|
|
20240912,174600,237056190,6680,6680,6680,6680,0
|
|
20240912,174500,237056190,6680,6680,6680,6680,0
|
|
20240912,174400,237056190,6680,6680,6680,6680,0
|
|
20240912,174300,237056190,6680,6680,6680,6680,0
|
|
20240912,174200,237056190,6680,6680,6680,6680,0
|
|
20240912,174100,237056190,6680,6680,6680,6680,0
|
|
20240912,174000,237056190,6680,6680,6680,6680,0
|
|
20240912,173900,237056190,6680,6680,6680,6680,0
|
|
20240912,173800,237056190,6680,6680,6680,6680,0
|
|
20240912,173700,237056190,6680,6680,6680,6680,0
|
|
20240912,173600,237056190,6680,6680,6680,6680,1725
|
|
20240912,173500,237056190,6680,6680,6680,6680,0
|
|
20240912,173400,237056190,6680,6680,6680,6680,0
|
|
20240912,173300,237056190,6680,6680,6680,6680,0
|
|
20240912,173200,237056190,6680,6680,6680,6680,0
|
|
20240912,173100,237056190,6680,6680,6680,6680,0
|
|
20240912,173000,237056190,6680,6680,6680,6680,0
|
|
20240912,172900,237056190,6680,6680,6680,6680,0
|
|
20240912,172800,237056190,6680,6680,6680,6680,0
|
|
20240912,172700,237056190,6680,6680,6680,6680,0
|
|
20240912,172600,237056190,6680,6680,6680,6680,0
|
|
20240912,172500,237056190,6680,6680,6680,6680,0
|
|
20240912,172400,237056190,6680,6680,6680,6680,0
|
|
20240912,172300,237056190,6680,6680,6680,6680,0
|
|
20240912,172200,237056190,6680,6680,6680,6680,0
|
|
20240912,172100,237056190,6680,6680,6680,6680,0
|
|
20240912,172000,237056190,6680,6680,6680,6680,0
|
|
20240912,171900,237056190,6680,6680,6680,6680,0
|
|
20240912,171800,237056190,6680,6680,6680,6680,0
|
|
20240912,171700,237056190,6680,6680,6680,6680,0
|
|
20240912,171600,237056190,6680,6680,6680,6680,0
|
|
20240912,171500,237056190,6680,6680,6680,6680,0
|
|
20240912,171400,237056190,6680,6680,6680,6680,0
|
|
20240912,171300,237056190,6680,6680,6680,6680,0
|
|
20240912,171200,237056190,6680,6680,6680,6680,0
|
|
20240912,171100,237056190,6680,6680,6680,6680,0
|
|
20240912,171000,237056190,6680,6680,6680,6680,0
|
|
20240912,170900,237056190,6680,6680,6680,6680,0
|
|
20240912,170800,237056190,6680,6680,6680,6680,0
|
|
20240912,170700,237056190,6680,6680,6680,6680,0
|
|
20240912,170600,237056190,6680,6680,6680,6680,1725
|
|
20240912,170500,237056190,6680,6680,6680,6680,0
|
|
20240912,170400,237056190,6680,6680,6680,6680,0
|
|
20240912,170300,237056190,6680,6680,6680,6680,0
|
|
20240912,170200,237056190,6680,6680,6680,6680,0
|
|
20240912,170100,237056190,6680,6680,6680,6680,0
|
|
20240912,170000,237056190,6680,6680,6680,6680,0
|
|
20240912,165900,237056190,6680,6680,6680,6680,0
|
|
20240912,165800,237056190,6680,6680,6680,6680,0
|
|
20240912,165700,237056190,6680,6680,6680,6680,0
|
|
20240912,165600,237056190,6680,6680,6680,6680,0
|
|
20240912,165500,237056190,6680,6680,6680,6680,0
|
|
20240912,165400,237056190,6680,6680,6680,6680,0
|
|
20240912,165300,237056190,6680,6680,6680,6680,0
|
|
20240912,165200,237056190,6680,6680,6680,6680,0
|
|
20240912,165100,237056190,6680,6680,6680,6680,0
|
|
20240912,165000,237056190,6680,6680,6680,6680,0
|
|
20240912,164900,237056190,6680,6680,6680,6680,0
|
|
20240912,164800,237056190,6680,6680,6680,6680,0
|
|
20240912,164700,237056190,6680,6680,6680,6680,0
|
|
20240912,164600,237056190,6680,6680,6680,6680,0
|
|
20240912,164500,237056190,6680,6680,6680,6680,0
|
|
20240912,164400,237056190,6680,6680,6680,6680,0
|
|
20240912,164300,237056190,6680,6680,6680,6680,0
|
|
20240912,164200,237056190,6680,6680,6680,6680,0
|
|
20240912,164100,237056190,6680,6680,6680,6680,0
|
|
20240912,164000,237056190,6680,6680,6680,6680,0
|
|
20240912,163900,237056190,6680,6680,6680,6680,0
|
|
20240912,163800,237056190,6680,6680,6680,6680,0
|
|
20240912,163700,237056190,6680,6680,6680,6680,0
|
|
20240912,163600,237056190,6680,6680,6680,6680,1725
|
|
20240912,163500,237056190,6680,6680,6680,6680,0
|
|
20240912,163400,237056190,6680,6680,6680,6680,0
|
|
20240912,163300,237056190,6680,6680,6680,6680,0
|
|
20240912,163200,237056190,6680,6680,6680,6680,0
|
|
20240912,163100,237056190,6680,6680,6680,6680,0
|
|
20240912,163000,237056190,6680,6680,6680,6680,0
|
|
20240912,162900,237056190,6680,6680,6680,6680,0
|
|
20240912,162800,237056190,6680,6680,6680,6680,0
|
|
20240912,162700,237056190,6680,6680,6680,6680,0
|
|
20240912,162600,237056190,6680,6680,6680,6680,0
|
|
20240912,162500,237056190,6680,6680,6680,6680,0
|
|
20240912,162400,237056190,6680,6680,6680,6680,0
|
|
20240912,162300,237056190,6680,6680,6680,6680,0
|
|
20240912,162200,237056190,6680,6680,6680,6680,0
|
|
20240912,162100,237056190,6680,6680,6680,6680,0
|
|
20240912,162000,237056190,6680,6680,6680,6680,0
|
|
20240912,161900,237056190,6680,6680,6680,6680,0
|
|
20240912,161800,237056190,6680,6680,6680,6680,0
|
|
20240912,161700,237056190,6680,6680,6680,6680,0
|
|
20240912,161600,237056190,6680,6680,6680,6680,0
|
|
20240912,161500,237056190,6680,6680,6680,6680,0
|
|
20240912,161400,237056190,6680,6680,6680,6680,0
|
|
20240912,161300,237056190,6680,6680,6680,6680,0
|
|
20240912,161200,237056190,6680,6680,6680,6680,0
|
|
20240912,161100,237056190,6680,6680,6680,6680,0
|
|
20240912,161000,237056190,6680,6680,6680,6680,0
|
|
20240912,160900,237056190,6680,6680,6680,6680,0
|
|
20240912,160800,237056190,6680,6680,6680,6680,0
|
|
20240912,160700,237056190,6680,6680,6680,6680,0
|
|
20240912,160600,237056190,6680,6680,6680,6680,1725
|
|
20240912,160500,237056190,6680,6680,6680,6680,0
|
|
20240912,160400,237056190,6680,6680,6680,6680,0
|
|
20240912,160300,237056190,6680,6680,6680,6680,0
|
|
20240912,160200,237056190,6680,6680,6680,6680,0
|
|
20240912,160100,237056190,6680,6680,6680,6680,0
|
|
20240912,160000,237056190,6680,6680,6680,6680,0
|
|
20240912,155900,237056190,6680,6680,6680,6680,0
|
|
20240912,155800,237056190,6680,6680,6680,6680,0
|
|
20240912,155700,237056190,6680,6680,6680,6680,0
|
|
20240912,155600,237056190,6680,6680,6680,6680,0
|
|
20240912,155500,237056190,6680,6680,6680,6680,0
|
|
20240912,155400,237056190,6680,6680,6680,6680,0
|
|
20240912,155300,237056190,6680,6680,6680,6680,0
|
|
20240912,155200,237056190,6680,6680,6680,6680,0
|
|
20240912,155100,237056190,6680,6680,6680,6680,0
|
|
20240912,155000,237056190,6680,6680,6680,6680,0
|
|
20240912,154900,237056190,6680,6680,6680,6680,0
|
|
20240912,154800,237056190,6680,6680,6680,6680,0
|
|
20240912,154700,237056190,6680,6680,6680,6680,0
|
|
20240912,154600,237056190,6680,6680,6680,6680,0
|
|
20240912,154500,237056190,6680,6680,6680,6680,0
|
|
20240912,154400,237056190,6680,6680,6680,6680,0
|
|
20240912,154300,237056190,6680,6680,6680,6680,0
|
|
20240912,154200,237056190,6680,6680,6680,6680,0
|
|
20240912,154100,237056190,6680,6680,6680,6680,0
|
|
20240912,154000,237056190,6680,6680,6680,6680,0
|
|
20240912,153900,237056190,6680,6680,6680,6680,0
|
|
20240912,153800,237056190,6680,6680,6680,6680,0
|
|
20240912,153700,237056190,6680,6680,6680,6680,0
|
|
20240912,153600,237056190,6680,6680,6680,6680,1725
|
|
20240912,153500,237056190,6680,6680,6680,6680,0
|
|
20240912,153400,237056190,6680,6680,6680,6680,0
|
|
20240912,153300,237056190,6680,6680,6680,6680,0
|
|
20240912,153200,237056190,6680,6680,6680,6680,0
|
|
20240912,153100,237056190,6680,6680,6680,6680,0
|
|
20240912,153000,237056190,6680,6680,6680,6680,1725
|
|
20240912,152900,225533190,6730,6730,6730,6730,0
|
|
20240912,152800,225533190,6730,6730,6730,6730,0
|
|
20240912,152700,225533190,6730,6730,6730,6730,0
|
|
20240912,152600,225533190,6730,6730,6730,6730,0
|
|
20240912,152500,225533190,6730,6730,6730,6730,0
|
|
20240912,152400,225533190,6730,6730,6730,6730,0
|
|
20240912,152300,225533190,6730,6730,6730,6730,0
|
|
20240912,152200,225533190,6730,6730,6730,6730,0
|
|
20240912,152100,225533190,6730,6730,6730,6730,0
|
|
20240912,152000,225533190,6730,6730,6730,6730,0
|
|
20240912,151900,225533190,6730,6700,6730,6700,950
|
|
20240912,151800,219153120,6690,6690,6690,6690,20
|
|
20240912,151700,219019320,6690,6690,6690,6690,0
|
|
20240912,151600,219019320,6690,6690,6690,6690,0
|
|
20240912,151500,219019320,6690,6690,6690,6690,56
|
|
20240912,151400,218644680,6690,6690,6690,6690,0
|
|
20240912,151300,218644680,6690,6680,6690,6680,30
|
|
20240912,151200,218444140,6700,6700,6700,6700,0
|
|
20240912,151100,218444140,6700,6700,6700,6700,5
|
|
20240912,151000,218410640,6700,6690,6700,6680,578
|
|
20240912,150900,214539230,6700,6700,6700,6700,0
|
|
20240912,150800,214539230,6700,6700,6700,6700,1
|
|
20240912,150700,214532530,6700,6700,6700,6700,0
|
|
20240912,150600,214532530,6700,6700,6700,6700,0
|
|
20240912,150500,214532530,6700,6700,6700,6700,0
|
|
20240912,150400,214532530,6700,6700,6700,6700,0
|
|
20240912,150300,214532530,6700,6690,6700,6690,149
|
|
20240912,150200,213535570,6690,6690,6690,6690,2
|
|
20240912,150100,213522190,6680,6680,6680,6680,0
|
|
20240912,150000,213522190,6680,6680,6680,6680,4
|
|
20240912,145900,213495470,6710,6710,6710,6710,0
|
|
20240912,145800,213495470,6710,6710,6710,6710,0
|
|
20240912,145700,213495470,6710,6690,6710,6680,506
|
|
20240912,145600,210112010,6720,6720,6720,6720,0
|
|
20240912,145500,210112010,6720,6720,6720,6720,0
|
|
20240912,145400,210112010,6720,6730,6730,6710,19
|
|
20240912,145300,209984350,6730,6710,6730,6710,157
|
|
20240912,145200,208930770,6750,6690,6750,6690,3960
|
|
20240912,145100,182346840,6680,6680,6680,6680,135
|
|
20240912,145000,181445040,6680,6670,6680,6670,134
|
|
20240912,144900,180550720,6670,6670,6670,6670,21
|
|
20240912,144800,180410650,6670,6660,6670,6660,1160
|
|
20240912,144700,172682570,6650,6650,6650,6650,0
|
|
20240912,144600,172682570,6650,6650,6650,6650,50
|
|
20240912,144500,172350070,6650,6650,6650,6650,0
|
|
20240912,144400,172350070,6650,6640,6650,6640,1308
|
|
20240912,144300,163652160,6640,6640,6640,6640,30
|
|
20240912,144200,163452960,6640,6640,6640,6640,1
|
|
20240912,144100,163446320,6640,6640,6640,6640,0
|
|
20240912,144000,163446320,6640,6640,6640,6640,10
|
|
20240912,143900,163379920,6640,6640,6640,6640,0
|
|
20240912,143800,163379920,6640,6630,6640,6630,1422
|
|
20240912,143700,153951550,6620,6620,6620,6620,0
|
|
20240912,143600,153951550,6620,6620,6620,6620,0
|
|
20240912,143500,153951550,6620,6620,6620,6620,400
|
|
20240912,143400,151303550,6620,6640,6640,6620,198
|
|
20240912,143300,149992140,6650,6650,6650,6650,0
|
|
20240912,143200,149992140,6650,6650,6650,6650,235
|
|
20240912,143100,148429390,6660,6660,6660,6660,2
|
|
20240912,143000,148416070,6660,6660,6660,6660,15
|
|
20240912,142900,148316170,6660,6660,6660,6660,100
|
|
20240912,142800,147650170,6650,6650,6650,6650,0
|
|
20240912,142700,147650170,6650,6660,6660,6650,22
|
|
20240912,142600,147503850,6670,6670,6670,6660,64
|
|
20240912,142500,147077050,6670,6640,6670,6640,674
|
|
20240912,142400,142587080,6630,6630,6630,6630,11
|
|
20240912,142300,142514150,6630,6630,6630,6630,7
|
|
20240912,142200,142467740,6620,6620,6640,6620,28
|
|
20240912,142100,142281920,6620,6610,6630,6610,3314
|
|
20240912,142000,120325870,6590,6590,6590,6590,0
|
|
20240912,141900,120325870,6590,6590,6590,6590,0
|
|
20240912,141800,120325870,6590,6590,6590,6590,0
|
|
20240912,141700,120325870,6590,6590,6590,6590,5
|
|
20240912,141600,120292920,6600,6600,6600,6600,0
|
|
20240912,141500,120292920,6600,6600,6600,6600,9
|
|
20240912,141400,120233520,6590,6590,6590,6590,9
|
|
20240912,141300,120174210,6570,6570,6570,6570,0
|
|
20240912,141200,120174210,6570,6570,6570,6570,0
|
|
20240912,141100,120174210,6570,6570,6570,6570,0
|
|
20240912,141000,120174210,6570,6570,6570,6570,0
|
|
20240912,140900,120174210,6570,6570,6570,6570,0
|
|
20240912,140800,120174210,6570,6570,6570,6570,0
|
|
20240912,140700,120174210,6570,6570,6570,6570,49
|
|
20240912,140600,119852280,6570,6570,6570,6570,10
|
|
20240912,140500,119786580,6570,6580,6590,6570,797
|
|
20240912,140400,114542660,6580,6580,6580,6580,0
|
|
20240912,140300,114542660,6580,6580,6580,6580,0
|
|
20240912,140200,114542660,6580,6600,6600,6580,412
|
|
20240912,140100,111830220,6620,6620,6620,6620,0
|
|
20240912,140000,111830220,6620,6620,6620,6620,0
|
|
20240912,135900,111830220,6620,6620,6620,6620,0
|
|
20240912,135800,111830220,6620,6610,6620,6610,55
|
|
20240912,135700,111466410,6610,6630,6630,6600,120
|
|
20240912,135600,110673790,6630,6630,6630,6630,2
|
|
20240912,135500,110660530,6620,6620,6620,6620,5
|
|
20240912,135400,110627430,6620,6620,6620,6620,11
|
|
20240912,135300,110554610,6620,6610,6670,6610,1009
|
|
20240912,135200,103858690,6600,6590,6610,6590,212
|
|
20240912,135100,102457420,6600,6580,6600,6580,824
|
|
20240912,135000,97021330,6570,6570,6570,6570,5
|
|
20240912,134900,96988480,6580,6580,6580,6580,0
|
|
20240912,134800,96988480,6580,6580,6580,6580,0
|
|
20240912,134700,96988480,6580,6580,6580,6580,0
|
|
20240912,134600,96988480,6580,6580,6580,6580,0
|
|
20240912,134500,96988480,6580,6580,6580,6580,0
|
|
20240912,134400,96988480,6580,6580,6580,6580,0
|
|
20240912,134300,96988480,6580,6570,6580,6570,118
|
|
20240912,134200,96212060,6580,6570,6580,6570,20
|
|
20240912,134100,96080510,6580,6580,6580,6580,0
|
|
20240912,134000,96080510,6580,6560,6580,6560,506
|
|
20240912,133900,92751050,6560,6560,6580,6560,506
|
|
20240912,133800,89429510,6560,6550,6560,6550,35
|
|
20240912,133700,89200040,6550,6550,6550,6550,10
|
|
20240912,133600,89134540,6550,6540,6550,6540,552
|
|
20240912,133500,85518990,6540,6520,6550,6510,1015
|
|
20240912,133400,78883560,6510,6510,6510,6510,10
|
|
20240912,133300,78818460,6520,6510,6520,6510,574
|
|
20240912,133200,75076720,6510,6490,6510,6490,887
|
|
20240912,133100,69308420,6490,6490,6490,6490,1
|
|
20240912,133000,69301930,6490,6490,6490,6490,10
|
|
20240912,132900,69237030,6500,6500,6500,6500,0
|
|
20240912,132800,69237030,6500,6500,6500,6500,0
|
|
20240912,132700,69237030,6500,6500,6500,6500,0
|
|
20240912,132600,69237030,6500,6500,6500,6500,0
|
|
20240912,132500,69237030,6500,6500,6500,6500,0
|
|
20240912,132400,69237030,6500,6500,6500,6500,0
|
|
20240912,132300,69237030,6500,6500,6500,6500,0
|
|
20240912,132200,69237030,6500,6500,6500,6500,0
|
|
20240912,132100,69237030,6500,6500,6500,6500,0
|
|
20240912,132000,69237030,6500,6500,6500,6500,0
|
|
20240912,131900,69237030,6500,6500,6500,6500,0
|
|
20240912,131800,69237030,6500,6500,6500,6500,0
|
|
20240912,131700,69237030,6500,6500,6500,6500,0
|
|
20240912,131600,69237030,6500,6490,6500,6490,503
|
|
20240912,131500,65972540,6490,6490,6490,6490,0
|
|
20240912,131400,65972540,6490,6480,6490,6480,39
|
|
20240912,131300,65719470,6480,6480,6480,6480,0
|
|
20240912,131200,65719470,6480,6480,6480,6480,0
|
|
20240912,131100,65719470,6480,6480,6480,6480,0
|
|
20240912,131000,65719470,6480,6480,6480,6480,0
|
|
20240912,130900,65719470,6480,6480,6480,6480,0
|
|
20240912,130800,65719470,6480,6480,6480,6480,0
|
|
20240912,130700,65719470,6480,6480,6480,6480,0
|
|
20240912,130600,65719470,6480,6480,6480,6480,1
|
|
20240912,130500,65712990,6480,6480,6490,6480,6
|
|
20240912,130400,65674090,6460,6480,6480,6460,9
|
|
20240912,130300,65615930,6490,6470,6490,6470,226
|
|
20240912,130200,64151660,6460,6460,6460,6460,0
|
|
20240912,130100,64151660,6460,6460,6460,6460,0
|
|
20240912,130000,64151660,6460,6460,6460,6460,0
|
|
20240912,125900,64151660,6460,6460,6460,6460,0
|
|
20240912,125800,64151660,6460,6460,6460,6460,4
|
|
20240912,125700,64125820,6470,6470,6470,6470,0
|
|
20240912,125600,64125820,6470,6470,6470,6470,0
|
|
20240912,125500,64125820,6470,6470,6470,6470,0
|
|
20240912,125400,64125820,6470,6470,6470,6470,0
|
|
20240912,125300,64125820,6470,6470,6470,6470,0
|
|
20240912,125200,64125820,6470,6470,6470,6470,0
|
|
20240912,125100,64125820,6470,6470,6470,6470,0
|
|
20240912,125000,64125820,6470,6470,6470,6470,0
|
|
20240912,124900,64125820,6470,6470,6470,6470,0
|
|
20240912,124800,64125820,6470,6470,6470,6470,0
|
|
20240912,124700,64125820,6470,6460,6470,6460,169
|
|
20240912,124600,63032980,6450,6450,6450,6450,0
|
|
20240912,124500,63032980,6450,6450,6450,6450,0
|
|
20240912,124400,63032980,6450,6450,6450,6450,0
|
|
20240912,124300,63032980,6450,6450,6450,6450,0
|
|
20240912,124200,63032980,6450,6450,6450,6450,0
|
|
20240912,124100,63032980,6450,6450,6450,6450,0
|
|
20240912,124000,63032980,6450,6450,6450,6450,0
|
|
20240912,123900,63032980,6450,6450,6450,6450,0
|
|
20240912,123800,63032980,6450,6450,6450,6450,0
|
|
20240912,123700,63032980,6450,6450,6450,6450,0
|
|
20240912,123600,63032980,6450,6450,6450,6450,0
|
|
20240912,123500,63032980,6450,6450,6450,6450,87
|
|
20240912,123400,62471830,6460,6460,6460,6460,0
|
|
20240912,123300,62471830,6460,6460,6460,6460,0
|
|
20240912,123200,62471830,6460,6460,6460,6460,4
|
|
20240912,123100,62445990,6470,6470,6470,6470,0
|
|
20240912,123000,62445990,6470,6470,6470,6470,0
|
|
20240912,122900,62445990,6470,6470,6470,6470,0
|
|
20240912,122800,62445990,6470,6470,6470,6470,0
|
|
20240912,122700,62445990,6470,6470,6470,6470,0
|
|
20240912,122600,62445990,6470,6470,6470,6470,0
|
|
20240912,122500,62445990,6470,6470,6470,6470,0
|
|
20240912,122400,62445990,6470,6470,6470,6470,0
|
|
20240912,122300,62445990,6470,6470,6470,6470,0
|
|
20240912,122200,62445990,6470,6470,6470,6470,0
|
|
20240912,122100,62445990,6470,6470,6470,6470,0
|
|
20240912,122000,62445990,6470,6470,6470,6470,0
|
|
20240912,121900,62445990,6470,6470,6470,6470,0
|
|
20240912,121800,62445990,6470,6470,6470,6470,79
|
|
20240912,121700,61934860,6480,6480,6480,6480,0
|
|
20240912,121600,61934860,6480,6470,6480,6470,26
|
|
20240912,121500,61766580,6480,6480,6480,6480,0
|
|
20240912,121400,61766580,6480,6480,6480,6480,0
|
|
20240912,121300,61766580,6480,6480,6480,6480,0
|
|
20240912,121200,61766580,6480,6480,6480,6480,0
|
|
20240912,121100,61766580,6480,6480,6480,6480,0
|
|
20240912,121000,61766580,6480,6480,6480,6480,17
|
|
20240912,120900,61656420,6490,6490,6490,6490,0
|
|
20240912,120800,61656420,6490,6490,6490,6490,0
|
|
20240912,120700,61656420,6490,6490,6490,6490,0
|
|
20240912,120600,61656420,6490,6490,6490,6490,0
|
|
20240912,120500,61656420,6490,6490,6490,6490,1
|
|
20240912,120400,61649930,6480,6480,6480,6480,0
|
|
20240912,120300,61649930,6480,6480,6480,6480,10
|
|
20240912,120200,61585130,6480,6480,6480,6480,0
|
|
20240912,120100,61585130,6480,6490,6500,6480,70
|
|
20240912,120000,61131060,6490,6490,6490,6490,0
|
|
20240912,115900,61131060,6490,6490,6490,6490,0
|
|
20240912,115800,61131060,6490,6490,6490,6490,0
|
|
20240912,115700,61131060,6490,6490,6490,6490,0
|
|
20240912,115600,61131060,6490,6490,6490,6490,0
|
|
20240912,115500,61131060,6490,6480,6490,6480,278
|
|
20240912,115400,59329340,6480,6480,6480,6480,0
|
|
20240912,115300,59329340,6480,6480,6480,6480,1
|
|
20240912,115200,59322860,6490,6490,6490,6490,3
|
|
20240912,115100,59303390,6490,6490,6490,6490,0
|
|
20240912,115000,59303390,6490,6490,6490,6490,0
|
|
20240912,114900,59303390,6490,6470,6490,6470,199
|
|
20240912,114800,58014070,6470,6460,6470,6460,36
|
|
20240912,114700,57781480,6460,6460,6460,6460,0
|
|
20240912,114600,57781480,6460,6460,6460,6460,0
|
|
20240912,114500,57781480,6460,6460,6460,6460,2
|
|
20240912,114400,57768560,6460,6460,6460,6460,0
|
|
20240912,114300,57768560,6460,6460,6460,6460,0
|
|
20240912,114200,57768560,6460,6460,6460,6460,0
|
|
20240912,114100,57768560,6460,6460,6460,6460,0
|
|
20240912,114000,57768560,6460,6460,6460,6460,0
|
|
20240912,113900,57768560,6460,6460,6460,6460,0
|
|
20240912,113800,57768560,6460,6460,6460,6460,0
|
|
20240912,113700,57768560,6460,6460,6460,6460,0
|
|
20240912,113600,57768560,6460,6460,6460,6460,0
|
|
20240912,113500,57768560,6460,6460,6460,6460,0
|
|
20240912,113400,57768560,6460,6460,6460,6460,0
|
|
20240912,113300,57768560,6460,6460,6460,6460,0
|
|
20240912,113200,57768560,6460,6460,6460,6460,0
|
|
20240912,113100,57768560,6460,6460,6460,6460,71
|
|
20240912,113000,57309900,6470,6470,6470,6470,0
|
|
20240912,112900,57309900,6470,6470,6470,6470,0
|
|
20240912,112800,57309900,6470,6470,6470,6470,0
|
|
20240912,112700,57309900,6470,6470,6470,6470,0
|
|
20240912,112600,57309900,6470,6470,6470,6470,0
|
|
20240912,112500,57309900,6470,6470,6470,6470,0
|
|
20240912,112400,57309900,6470,6450,6470,6450,3
|
|
20240912,112300,57290510,6440,6440,6440,6440,0
|
|
20240912,112200,57290510,6440,6440,6440,6440,0
|
|
20240912,112100,57290510,6440,6450,6450,6440,559
|
|
20240912,112000,53690410,6450,6450,6450,6450,0
|
|
20240912,111900,53690410,6450,6450,6450,6450,0
|
|
20240912,111800,53690410,6450,6450,6450,6450,0
|
|
20240912,111700,53690410,6450,6450,6450,6450,0
|
|
20240912,111600,53690410,6450,6450,6450,6450,0
|
|
20240912,111500,53690410,6450,6450,6450,6450,22
|
|
20240912,111400,53548510,6450,6450,6450,6450,0
|
|
20240912,111300,53548510,6450,6450,6450,6450,0
|
|
20240912,111200,53548510,6450,6450,6450,6450,1
|
|
20240912,111100,53542060,6470,6450,6470,6450,267
|
|
20240912,111000,51817160,6450,6450,6450,6450,18
|
|
20240912,110900,51701060,6440,6440,6440,6440,0
|
|
20240912,110800,51701060,6440,6440,6440,6440,0
|
|
20240912,110700,51701060,6440,6440,6440,6440,16
|
|
20240912,110600,51598020,6440,6440,6440,6440,20
|
|
20240912,110500,51469220,6450,6450,6450,6450,0
|
|
20240912,110400,51469220,6450,6450,6450,6450,0
|
|
20240912,110300,51469220,6450,6450,6450,6450,1
|
|
20240912,110200,51462770,6450,6450,6450,6450,0
|
|
20240912,110100,51462770,6450,6450,6450,6450,0
|
|
20240912,110000,51462770,6450,6450,6450,6450,0
|
|
20240912,105900,51462770,6450,6450,6450,6450,0
|
|
20240912,105800,51462770,6450,6450,6450,6450,0
|
|
20240912,105700,51462770,6450,6450,6450,6450,0
|
|
20240912,105600,51462770,6450,6450,6450,6450,0
|
|
20240912,105500,51462770,6450,6450,6450,6450,0
|
|
20240912,105400,51462770,6450,6450,6450,6450,0
|
|
20240912,105300,51462770,6450,6450,6450,6450,0
|
|
20240912,105200,51462770,6450,6450,6450,6450,0
|
|
20240912,105100,51462770,6450,6450,6450,6450,0
|
|
20240912,105000,51462770,6450,6450,6450,6450,0
|
|
20240912,104900,51462770,6450,6450,6450,6450,0
|
|
20240912,104800,51462770,6450,6450,6450,6450,0
|
|
20240912,104700,51462770,6450,6450,6450,6450,12
|
|
20240912,104600,51385370,6450,6450,6450,6450,0
|
|
20240912,104500,51385370,6450,6450,6450,6450,1
|
|
20240912,104400,51378920,6440,6440,6440,6440,27
|
|
20240912,104300,51205040,6430,6430,6430,6430,0
|
|
20240912,104200,51205040,6430,6430,6430,6430,0
|
|
20240912,104100,51205040,6430,6430,6430,6430,1
|
|
20240912,104000,51198610,6450,6430,6450,6430,2
|
|
20240912,103900,51185730,6450,6450,6450,6450,0
|
|
20240912,103800,51185730,6450,6450,6450,6450,0
|
|
20240912,103700,51185730,6450,6450,6450,6450,0
|
|
20240912,103600,51185730,6450,6450,6450,6450,0
|
|
20240912,103500,51185730,6450,6450,6450,6450,0
|
|
20240912,103400,51185730,6450,6420,6450,6420,304
|
|
20240912,103300,49230810,6420,6420,6420,6420,2
|
|
20240912,103200,49217970,6450,6450,6450,6450,0
|
|
20240912,103100,49217970,6450,6450,6450,6450,0
|
|
20240912,103000,49217970,6450,6450,6450,6450,0
|
|
20240912,102900,49217970,6450,6450,6450,6450,0
|
|
20240912,102800,49217970,6450,6450,6450,6450,0
|
|
20240912,102700,49217970,6450,6450,6450,6450,0
|
|
20240912,102600,49217970,6450,6430,6450,6430,6
|
|
20240912,102500,49179330,6440,6440,6440,6440,0
|
|
20240912,102400,49179330,6440,6440,6440,6440,0
|
|
20240912,102300,49179330,6440,6430,6440,6430,2
|
|
20240912,102200,49166460,6440,6440,6440,6440,0
|
|
20240912,102100,49166460,6440,6440,6440,6440,0
|
|
20240912,102000,49166460,6440,6440,6440,6440,0
|
|
20240912,101900,49166460,6440,6440,6440,6440,0
|
|
20240912,101800,49166460,6440,6430,6440,6430,23
|
|
20240912,101700,49018350,6430,6430,6430,6430,0
|
|
20240912,101600,49018350,6430,6430,6430,6430,0
|
|
20240912,101500,49018350,6430,6430,6430,6430,0
|
|
20240912,101400,49018350,6430,6430,6430,6430,0
|
|
20240912,101300,49018350,6430,6430,6430,6430,1
|
|
20240912,101200,49011920,6430,6430,6430,6430,0
|
|
20240912,101100,49011920,6430,6430,6430,6430,781
|
|
20240912,101000,43990090,6450,6450,6450,6450,0
|
|
20240912,100900,43990090,6450,6430,6450,6430,2
|
|
20240912,100800,43977210,6410,6410,6410,6410,0
|
|
20240912,100700,43977210,6410,6430,6430,6410,50
|
|
20240912,100600,43656660,6440,6440,6440,6440,27
|
|
20240912,100500,43482780,6430,6430,6430,6430,0
|
|
20240912,100400,43482780,6430,6430,6430,6430,0
|
|
20240912,100300,43482780,6430,6430,6430,6430,2
|
|
20240912,100200,43469920,6440,6440,6440,6440,0
|
|
20240912,100100,43469920,6440,6440,6440,6440,0
|
|
20240912,100000,43469920,6440,6440,6440,6440,0
|
|
20240912,095900,43469920,6440,6430,6440,6430,847
|
|
20240912,095800,38023700,6430,6430,6430,6430,0
|
|
20240912,095700,38023700,6430,6430,6430,6430,0
|
|
20240912,095600,38023700,6430,6430,6430,6430,0
|
|
20240912,095500,38023700,6430,6430,6430,6430,0
|
|
20240912,095400,38023700,6430,6430,6430,6430,0
|
|
20240912,095300,38023700,6430,6430,6430,6430,1
|
|
20240912,095200,38017270,6410,6410,6410,6410,0
|
|
20240912,095100,38017270,6410,6430,6430,6410,29
|
|
20240912,095000,37831000,6430,6430,6430,6430,0
|
|
20240912,094900,37831000,6430,6430,6430,6430,1
|
|
20240912,094800,37824570,6410,6420,6420,6410,24
|
|
20240912,094700,37670720,6460,6460,6460,6460,0
|
|
20240912,094600,37670720,6460,6420,6460,6420,80
|
|
20240912,094500,37156040,6400,6400,6400,6400,30
|
|
20240912,094400,36964040,6420,6420,6420,6420,22
|
|
20240912,094300,36822800,6410,6410,6410,6410,200
|
|
20240912,094200,35540800,6440,6440,6440,6440,0
|
|
20240912,094100,35540800,6440,6440,6440,6440,0
|
|
20240912,094000,35540800,6440,6430,6440,6430,3
|
|
20240912,093900,35521500,6440,6430,6440,6430,10
|
|
20240912,093800,35457140,6430,6430,6430,6430,0
|
|
20240912,093700,35457140,6430,6430,6430,6430,0
|
|
20240912,093600,35457140,6430,6430,6430,6430,0
|
|
20240912,093500,35457140,6430,6430,6440,6430,8
|
|
20240912,093400,35405670,6430,6430,6430,6430,21
|
|
20240912,093300,35270640,6410,6410,6410,6410,0
|
|
20240912,093200,35270640,6410,6410,6410,6410,9
|
|
20240912,093100,35212950,6440,6440,6440,6440,0
|
|
20240912,093000,35212950,6440,6440,6440,6440,0
|
|
20240912,092900,35212950,6440,6440,6440,6440,0
|
|
20240912,092800,35212950,6440,6440,6440,6440,0
|
|
20240912,092700,35212950,6440,6430,6440,6430,2
|
|
20240912,092600,35200080,6410,6430,6430,6410,481
|
|
20240912,092500,32114710,6440,6440,6440,6440,1
|
|
20240912,092400,32108270,6450,6450,6450,6450,0
|
|
20240912,092300,32108270,6450,6450,6450,6450,0
|
|
20240912,092200,32108270,6450,6450,6450,6450,19
|
|
20240912,092100,31985720,6460,6460,6460,6460,1
|
|
20240912,092000,31979260,6460,6450,6460,6450,2
|
|
20240912,091900,31966350,6450,6450,6450,6450,0
|
|
20240912,091800,31966350,6450,6470,6470,6450,211
|
|
20240912,091700,30601300,6470,6460,6470,6460,2
|
|
20240912,091600,30588370,6480,6460,6480,6460,240
|
|
20240912,091500,29037570,6480,6470,6480,6470,25
|
|
20240912,091400,28875590,6480,6460,6480,6460,184
|
|
20240912,091300,27686710,6460,6460,6460,6460,0
|
|
20240912,091200,27686710,6460,6440,6460,6440,918
|
|
20240912,091100,21762970,6420,6420,6420,6420,18
|
|
20240912,091000,21647410,6440,6440,6440,6440,0
|
|
20240912,090900,21647410,6440,6440,6440,6440,195
|
|
20240912,090800,20391610,6440,6440,6440,6430,93
|
|
20240912,090700,19792790,6440,6440,6440,6440,48
|
|
20240912,090600,19483670,6430,6430,6430,6430,37
|
|
20240912,090500,19245760,6420,6410,6420,6410,47
|
|
20240912,090400,18944120,6440,6440,6440,6440,0
|
|
20240912,090300,18944120,6440,6440,6440,6440,0
|
|
20240912,090200,18944120,6440,6380,6440,6380,858
|
|
20240912,090100,13427890,6390,6390,6390,6390,1
|
|
20240912,090000,13421500,6340,6270,6340,6270,2122
|