597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185400,150898040,6600,6600,6600,6600,532
|
|
20240912,185300,150898040,6600,6600,6600,6600,0
|
|
20240912,185200,150898040,6600,6600,6600,6600,0
|
|
20240912,185100,150898040,6600,6600,6600,6600,0
|
|
20240912,185000,150898040,6600,6600,6600,6600,0
|
|
20240912,184900,150898040,6600,6600,6600,6600,0
|
|
20240912,184800,150898040,6600,6600,6600,6600,0
|
|
20240912,184700,150898040,6600,6600,6600,6600,0
|
|
20240912,184600,150898040,6600,6600,6600,6600,0
|
|
20240912,184500,150898040,6600,6600,6600,6600,0
|
|
20240912,184400,150898040,6600,6600,6600,6600,0
|
|
20240912,184300,150898040,6600,6600,6600,6600,0
|
|
20240912,184200,150898040,6600,6600,6600,6600,0
|
|
20240912,184100,150898040,6600,6600,6600,6600,0
|
|
20240912,184000,150898040,6600,6600,6600,6600,0
|
|
20240912,183900,150898040,6600,6600,6600,6600,0
|
|
20240912,183800,150898040,6600,6600,6600,6600,0
|
|
20240912,183700,150898040,6600,6600,6600,6600,0
|
|
20240912,183600,150898040,6600,6600,6600,6600,0
|
|
20240912,183500,150898040,6600,6600,6600,6600,0
|
|
20240912,183400,150898040,6600,6600,6600,6600,0
|
|
20240912,183300,150898040,6600,6600,6600,6600,0
|
|
20240912,183200,150898040,6600,6600,6600,6600,0
|
|
20240912,183100,150898040,6600,6600,6600,6600,0
|
|
20240912,183000,150898040,6600,6600,6600,6600,0
|
|
20240912,182900,150898040,6600,6600,6600,6600,0
|
|
20240912,182800,150898040,6600,6600,6600,6600,0
|
|
20240912,182700,150898040,6600,6600,6600,6600,0
|
|
20240912,182600,150898040,6600,6600,6600,6600,0
|
|
20240912,182500,150898040,6600,6600,6600,6600,0
|
|
20240912,182400,150898040,6600,6600,6600,6600,532
|
|
20240912,182300,150898040,6600,6600,6600,6600,0
|
|
20240912,182200,150898040,6600,6600,6600,6600,0
|
|
20240912,182100,150898040,6600,6600,6600,6600,0
|
|
20240912,182000,150898040,6600,6600,6600,6600,0
|
|
20240912,181900,150898040,6600,6600,6600,6600,0
|
|
20240912,181800,150898040,6600,6600,6600,6600,0
|
|
20240912,181700,150898040,6600,6600,6600,6600,0
|
|
20240912,181600,150898040,6600,6600,6600,6600,0
|
|
20240912,181500,150898040,6600,6600,6600,6600,0
|
|
20240912,181400,150898040,6600,6600,6600,6600,0
|
|
20240912,181300,150898040,6600,6600,6600,6600,0
|
|
20240912,181200,150898040,6600,6600,6600,6600,0
|
|
20240912,181100,150898040,6600,6600,6600,6600,0
|
|
20240912,181000,150898040,6600,6600,6600,6600,0
|
|
20240912,180900,150898040,6600,6600,6600,6600,0
|
|
20240912,180800,150898040,6600,6600,6600,6600,0
|
|
20240912,180700,150898040,6600,6600,6600,6600,0
|
|
20240912,180600,150898040,6600,6600,6600,6600,0
|
|
20240912,180500,150898040,6600,6600,6600,6600,0
|
|
20240912,180400,150898040,6600,6600,6600,6600,0
|
|
20240912,180300,150898040,6600,6600,6600,6600,0
|
|
20240912,180200,150898040,6600,6600,6600,6600,0
|
|
20240912,180100,150898040,6600,6600,6600,6600,0
|
|
20240912,180000,150898040,6600,6600,6600,6600,0
|
|
20240912,175900,150898040,6600,6600,6600,6600,0
|
|
20240912,175800,150898040,6600,6600,6600,6600,0
|
|
20240912,175700,150898040,6600,6600,6600,6600,0
|
|
20240912,175600,150898040,6600,6600,6600,6600,0
|
|
20240912,175500,150898040,6600,6600,6600,6600,0
|
|
20240912,175400,150898040,6600,6600,6600,6600,532
|
|
20240912,175300,150898040,6600,6600,6600,6600,0
|
|
20240912,175200,150898040,6600,6600,6600,6600,0
|
|
20240912,175100,150898040,6600,6600,6600,6600,0
|
|
20240912,175000,150898040,6600,6600,6600,6600,0
|
|
20240912,174900,150898040,6600,6600,6600,6600,0
|
|
20240912,174800,150898040,6600,6600,6600,6600,0
|
|
20240912,174700,150898040,6600,6600,6600,6600,0
|
|
20240912,174600,150898040,6600,6600,6600,6600,0
|
|
20240912,174500,150898040,6600,6600,6600,6600,0
|
|
20240912,174400,150898040,6600,6600,6600,6600,0
|
|
20240912,174300,150898040,6600,6600,6600,6600,0
|
|
20240912,174200,150898040,6600,6600,6600,6600,0
|
|
20240912,174100,150898040,6600,6600,6600,6600,0
|
|
20240912,174000,150898040,6600,6600,6600,6600,0
|
|
20240912,173900,150898040,6600,6600,6600,6600,0
|
|
20240912,173800,150898040,6600,6600,6600,6600,0
|
|
20240912,173700,150898040,6600,6600,6600,6600,0
|
|
20240912,173600,150898040,6600,6600,6600,6600,0
|
|
20240912,173500,150898040,6600,6600,6600,6600,0
|
|
20240912,173400,150898040,6600,6600,6600,6600,0
|
|
20240912,173300,150898040,6600,6600,6600,6600,0
|
|
20240912,173200,150898040,6600,6600,6600,6600,0
|
|
20240912,173100,150898040,6600,6600,6600,6600,0
|
|
20240912,173000,150898040,6600,6600,6600,6600,0
|
|
20240912,172900,150898040,6600,6600,6600,6600,0
|
|
20240912,172800,150898040,6600,6600,6600,6600,0
|
|
20240912,172700,150898040,6600,6600,6600,6600,0
|
|
20240912,172600,150898040,6600,6600,6600,6600,0
|
|
20240912,172500,150898040,6600,6600,6600,6600,0
|
|
20240912,172400,150898040,6600,6600,6600,6600,532
|
|
20240912,172300,150898040,6600,6600,6600,6600,0
|
|
20240912,172200,150898040,6600,6600,6600,6600,0
|
|
20240912,172100,150898040,6600,6600,6600,6600,0
|
|
20240912,172000,150898040,6600,6600,6600,6600,0
|
|
20240912,171900,150898040,6600,6600,6600,6600,0
|
|
20240912,171800,150898040,6600,6600,6600,6600,0
|
|
20240912,171700,150898040,6600,6600,6600,6600,0
|
|
20240912,171600,150898040,6600,6600,6600,6600,0
|
|
20240912,171500,150898040,6600,6600,6600,6600,0
|
|
20240912,171400,150898040,6600,6600,6600,6600,0
|
|
20240912,171300,150898040,6600,6600,6600,6600,0
|
|
20240912,171200,150898040,6600,6600,6600,6600,0
|
|
20240912,171100,150898040,6600,6600,6600,6600,0
|
|
20240912,171000,150898040,6600,6600,6600,6600,0
|
|
20240912,170900,150898040,6600,6600,6600,6600,0
|
|
20240912,170800,150898040,6600,6600,6600,6600,0
|
|
20240912,170700,150898040,6600,6600,6600,6600,0
|
|
20240912,170600,150898040,6600,6600,6600,6600,0
|
|
20240912,170500,150898040,6600,6600,6600,6600,0
|
|
20240912,170400,150898040,6600,6600,6600,6600,0
|
|
20240912,170300,150898040,6600,6600,6600,6600,0
|
|
20240912,170200,150898040,6600,6600,6600,6600,0
|
|
20240912,170100,150898040,6600,6600,6600,6600,0
|
|
20240912,170000,150898040,6600,6600,6600,6600,0
|
|
20240912,165900,150898040,6600,6600,6600,6600,0
|
|
20240912,165800,150898040,6600,6600,6600,6600,0
|
|
20240912,165700,150898040,6600,6600,6600,6600,0
|
|
20240912,165600,150898040,6600,6600,6600,6600,0
|
|
20240912,165500,150898040,6600,6600,6600,6600,0
|
|
20240912,165400,150898040,6600,6600,6600,6600,532
|
|
20240912,165300,150898040,6600,6600,6600,6600,0
|
|
20240912,165200,150898040,6600,6600,6600,6600,0
|
|
20240912,165100,150898040,6600,6600,6600,6600,0
|
|
20240912,165000,150898040,6600,6600,6600,6600,0
|
|
20240912,164900,150898040,6600,6600,6600,6600,0
|
|
20240912,164800,150898040,6600,6600,6600,6600,0
|
|
20240912,164700,150898040,6600,6600,6600,6600,0
|
|
20240912,164600,150898040,6600,6600,6600,6600,0
|
|
20240912,164500,150898040,6600,6600,6600,6600,0
|
|
20240912,164400,150898040,6600,6600,6600,6600,0
|
|
20240912,164300,150898040,6600,6600,6600,6600,0
|
|
20240912,164200,150898040,6600,6600,6600,6600,0
|
|
20240912,164100,150898040,6600,6600,6600,6600,0
|
|
20240912,164000,150898040,6600,6600,6600,6600,0
|
|
20240912,163900,150898040,6600,6600,6600,6600,0
|
|
20240912,163800,150898040,6600,6600,6600,6600,0
|
|
20240912,163700,150898040,6600,6600,6600,6600,0
|
|
20240912,163600,150898040,6600,6600,6600,6600,0
|
|
20240912,163500,150898040,6600,6600,6600,6600,0
|
|
20240912,163400,150898040,6600,6600,6600,6600,0
|
|
20240912,163300,150898040,6600,6600,6600,6600,0
|
|
20240912,163200,150898040,6600,6600,6600,6600,0
|
|
20240912,163100,150898040,6600,6600,6600,6600,0
|
|
20240912,163000,150898040,6600,6600,6600,6600,0
|
|
20240912,162900,150898040,6600,6600,6600,6600,0
|
|
20240912,162800,150898040,6600,6600,6600,6600,0
|
|
20240912,162700,150898040,6600,6600,6600,6600,0
|
|
20240912,162600,150898040,6600,6600,6600,6600,0
|
|
20240912,162500,150898040,6600,6600,6600,6600,0
|
|
20240912,162400,150898040,6600,6600,6600,6600,532
|
|
20240912,162300,150898040,6600,6600,6600,6600,0
|
|
20240912,162200,150898040,6600,6600,6600,6600,0
|
|
20240912,162100,150898040,6600,6600,6600,6600,0
|
|
20240912,162000,150898040,6600,6600,6600,6600,0
|
|
20240912,161900,150898040,6600,6600,6600,6600,0
|
|
20240912,161800,150898040,6600,6600,6600,6600,0
|
|
20240912,161700,150898040,6600,6600,6600,6600,0
|
|
20240912,161600,150898040,6600,6600,6600,6600,0
|
|
20240912,161500,150898040,6600,6600,6600,6600,0
|
|
20240912,161400,150898040,6600,6600,6600,6600,0
|
|
20240912,161300,150898040,6600,6600,6600,6600,0
|
|
20240912,161200,150898040,6600,6600,6600,6600,0
|
|
20240912,161100,150898040,6600,6600,6600,6600,0
|
|
20240912,161000,150898040,6600,6600,6600,6600,0
|
|
20240912,160900,150898040,6600,6600,6600,6600,0
|
|
20240912,160800,150898040,6600,6600,6600,6600,0
|
|
20240912,160700,150898040,6600,6600,6600,6600,0
|
|
20240912,160600,150898040,6600,6600,6600,6600,0
|
|
20240912,160500,150898040,6600,6600,6600,6600,0
|
|
20240912,160400,150898040,6600,6600,6600,6600,0
|
|
20240912,160300,150898040,6600,6600,6600,6600,0
|
|
20240912,160200,150898040,6600,6600,6600,6600,0
|
|
20240912,160100,150898040,6600,6600,6600,6600,0
|
|
20240912,160000,150898040,6600,6600,6600,6600,0
|
|
20240912,155900,150898040,6600,6600,6600,6600,0
|
|
20240912,155800,150898040,6600,6600,6600,6600,0
|
|
20240912,155700,150898040,6600,6600,6600,6600,0
|
|
20240912,155600,150898040,6600,6600,6600,6600,0
|
|
20240912,155500,150898040,6600,6600,6600,6600,0
|
|
20240912,155400,150898040,6600,6600,6600,6600,532
|
|
20240912,155300,150898040,6600,6600,6600,6600,0
|
|
20240912,155200,150898040,6600,6600,6600,6600,0
|
|
20240912,155100,150898040,6600,6600,6600,6600,0
|
|
20240912,155000,150898040,6600,6600,6600,6600,0
|
|
20240912,154900,150898040,6600,6600,6600,6600,0
|
|
20240912,154800,150898040,6600,6600,6600,6600,0
|
|
20240912,154700,150898040,6600,6600,6600,6600,0
|
|
20240912,154600,150898040,6600,6600,6600,6600,0
|
|
20240912,154500,150898040,6600,6600,6600,6600,0
|
|
20240912,154400,150898040,6600,6600,6600,6600,0
|
|
20240912,154300,150898040,6600,6600,6600,6600,0
|
|
20240912,154200,150898040,6600,6600,6600,6600,0
|
|
20240912,154100,150898040,6600,6600,6600,6600,0
|
|
20240912,154000,150898040,6600,6600,6600,6600,0
|
|
20240912,153900,150898040,6600,6600,6600,6600,0
|
|
20240912,153800,150898040,6600,6600,6600,6600,0
|
|
20240912,153700,150898040,6600,6600,6600,6600,0
|
|
20240912,153600,150898040,6600,6600,6600,6600,0
|
|
20240912,153500,150898040,6600,6600,6600,6600,0
|
|
20240912,153400,150898040,6600,6600,6600,6600,0
|
|
20240912,153300,150898040,6600,6600,6600,6600,0
|
|
20240912,153200,150898040,6600,6600,6600,6600,0
|
|
20240912,153100,150898040,6600,6600,6600,6600,0
|
|
20240912,153000,150898040,6600,6600,6600,6600,532
|
|
20240912,152900,147386840,6580,6580,6580,6580,0
|
|
20240912,152800,147386840,6580,6580,6580,6580,0
|
|
20240912,152700,147386840,6580,6580,6580,6580,0
|
|
20240912,152600,147386840,6580,6580,6580,6580,0
|
|
20240912,152500,147386840,6580,6580,6580,6580,0
|
|
20240912,152400,147386840,6580,6580,6580,6580,0
|
|
20240912,152300,147386840,6580,6580,6580,6580,0
|
|
20240912,152200,147386840,6580,6580,6580,6580,0
|
|
20240912,152100,147386840,6580,6580,6580,6580,0
|
|
20240912,152000,147386840,6580,6580,6580,6580,0
|
|
20240912,151900,147386840,6580,6580,6580,6580,139
|
|
20240912,151800,146472220,6580,6580,6580,6580,0
|
|
20240912,151700,146472220,6580,6580,6580,6580,0
|
|
20240912,151600,146472220,6580,6570,6580,6570,10
|
|
20240912,151500,146406430,6570,6570,6570,6570,45
|
|
20240912,151400,146110780,6580,6580,6580,6580,0
|
|
20240912,151300,146110780,6580,6580,6580,6580,0
|
|
20240912,151200,146110780,6580,6580,6580,6580,1
|
|
20240912,151100,146104200,6600,6600,6600,6600,0
|
|
20240912,151000,146104200,6600,6600,6600,6600,0
|
|
20240912,150900,146104200,6600,6600,6600,6600,0
|
|
20240912,150800,146104200,6600,6600,6600,6600,1
|
|
20240912,150700,146097600,6600,6600,6600,6600,0
|
|
20240912,150600,146097600,6600,6600,6600,6600,0
|
|
20240912,150500,146097600,6600,6600,6600,6600,1
|
|
20240912,150400,146091000,6560,6560,6560,6560,1
|
|
20240912,150300,146084440,6590,6590,6590,6590,0
|
|
20240912,150200,146084440,6590,6590,6590,6590,0
|
|
20240912,150100,146084440,6590,6590,6590,6590,0
|
|
20240912,150000,146084440,6590,6590,6590,6590,0
|
|
20240912,145900,146084440,6590,6590,6590,6590,0
|
|
20240912,145800,146084440,6590,6590,6590,6590,0
|
|
20240912,145700,146084440,6590,6590,6590,6590,1
|
|
20240912,145600,146077850,6600,6600,6600,6600,0
|
|
20240912,145500,146077850,6600,6600,6600,6600,0
|
|
20240912,145400,146077850,6600,6600,6600,6600,0
|
|
20240912,145300,146077850,6600,6600,6600,6600,0
|
|
20240912,145200,146077850,6600,6600,6600,6600,2
|
|
20240912,145100,146064650,6560,6560,6560,6560,156
|
|
20240912,145000,145041290,6590,6590,6590,6590,0
|
|
20240912,144900,145041290,6590,6590,6590,6590,0
|
|
20240912,144800,145041290,6590,6590,6590,6590,0
|
|
20240912,144700,145041290,6590,6590,6590,6590,0
|
|
20240912,144600,145041290,6590,6590,6590,6590,0
|
|
20240912,144500,145041290,6590,6590,6590,6590,0
|
|
20240912,144400,145041290,6590,6590,6590,6590,0
|
|
20240912,144300,145041290,6590,6590,6590,6590,0
|
|
20240912,144200,145041290,6590,6590,6590,6590,0
|
|
20240912,144100,145041290,6590,6590,6590,6590,0
|
|
20240912,144000,145041290,6590,6590,6590,6590,0
|
|
20240912,143900,145041290,6590,6590,6590,6590,0
|
|
20240912,143800,145041290,6590,6590,6590,6590,0
|
|
20240912,143700,145041290,6590,6590,6590,6590,0
|
|
20240912,143600,145041290,6590,6590,6590,6590,0
|
|
20240912,143500,145041290,6590,6590,6590,6590,0
|
|
20240912,143400,145041290,6590,6590,6590,6590,0
|
|
20240912,143300,145041290,6590,6590,6590,6590,0
|
|
20240912,143200,145041290,6590,6590,6590,6590,0
|
|
20240912,143100,145041290,6590,6590,6590,6590,0
|
|
20240912,143000,145041290,6590,6590,6590,6590,0
|
|
20240912,142900,145041290,6590,6590,6590,6590,0
|
|
20240912,142800,145041290,6590,6590,6590,6590,0
|
|
20240912,142700,145041290,6590,6590,6590,6590,1
|
|
20240912,142600,145034700,6560,6560,6560,6560,0
|
|
20240912,142500,145034700,6560,6560,6560,6560,0
|
|
20240912,142400,145034700,6560,6560,6560,6560,0
|
|
20240912,142300,145034700,6560,6560,6560,6560,0
|
|
20240912,142200,145034700,6560,6560,6560,6560,0
|
|
20240912,142100,145034700,6560,6560,6560,6560,0
|
|
20240912,142000,145034700,6560,6560,6560,6560,0
|
|
20240912,141900,145034700,6560,6560,6560,6560,0
|
|
20240912,141800,145034700,6560,6560,6560,6560,0
|
|
20240912,141700,145034700,6560,6560,6560,6560,0
|
|
20240912,141600,145034700,6560,6560,6560,6560,159
|
|
20240912,141500,143991660,6560,6560,6560,6560,841
|
|
20240912,141400,138474700,6570,6570,6570,6570,0
|
|
20240912,141300,138474700,6570,6570,6570,6570,0
|
|
20240912,141200,138474700,6570,6570,6570,6570,0
|
|
20240912,141100,138474700,6570,6570,6570,6570,0
|
|
20240912,141000,138474700,6570,6570,6570,6570,0
|
|
20240912,140900,138474700,6570,6570,6570,6570,0
|
|
20240912,140800,138474700,6570,6570,6570,6570,0
|
|
20240912,140700,138474700,6570,6570,6570,6570,0
|
|
20240912,140600,138474700,6570,6570,6570,6570,0
|
|
20240912,140500,138474700,6570,6570,6570,6570,0
|
|
20240912,140400,138474700,6570,6570,6570,6570,0
|
|
20240912,140300,138474700,6570,6570,6570,6570,1000
|
|
20240912,140200,131904700,6600,6600,6600,6600,0
|
|
20240912,140100,131904700,6600,6600,6600,6600,0
|
|
20240912,140000,131904700,6600,6600,6600,6600,10
|
|
20240912,135900,131838700,6580,6580,6580,6580,0
|
|
20240912,135800,131838700,6580,6580,6580,6580,0
|
|
20240912,135700,131838700,6580,6580,6580,6580,0
|
|
20240912,135600,131838700,6580,6580,6580,6580,0
|
|
20240912,135500,131838700,6580,6580,6580,6580,0
|
|
20240912,135400,131838700,6580,6580,6580,6580,222
|
|
20240912,135300,130377940,6590,6590,6590,6590,0
|
|
20240912,135200,130377940,6590,6590,6590,6590,0
|
|
20240912,135100,130377940,6590,6590,6590,6590,50
|
|
20240912,135000,130048440,6610,6610,6610,6610,0
|
|
20240912,134900,130048440,6610,6610,6610,6610,0
|
|
20240912,134800,130048440,6610,6610,6610,6610,0
|
|
20240912,134700,130048440,6610,6610,6610,6610,614
|
|
20240912,134600,125989900,6610,6610,6610,6610,400
|
|
20240912,134500,123345900,6610,6610,6610,6610,0
|
|
20240912,134400,123345900,6610,6610,6610,6610,0
|
|
20240912,134300,123345900,6610,6610,6610,6610,0
|
|
20240912,134200,123345900,6610,6610,6610,6610,0
|
|
20240912,134100,123345900,6610,6610,6610,6610,108
|
|
20240912,134000,122632020,6610,6610,6610,6610,138
|
|
20240912,133900,121719840,6610,6610,6610,6610,0
|
|
20240912,133800,121719840,6610,6580,6610,6580,756
|
|
20240912,133700,116722740,6610,6610,6610,6610,0
|
|
20240912,133600,116722740,6610,6610,6610,6610,0
|
|
20240912,133500,116722740,6610,6610,6610,6610,0
|
|
20240912,133400,116722740,6610,6610,6610,6610,0
|
|
20240912,133300,116722740,6610,6610,6610,6610,0
|
|
20240912,133200,116722740,6610,6610,6610,6610,0
|
|
20240912,133100,116722740,6610,6610,6610,6610,0
|
|
20240912,133000,116722740,6610,6610,6610,6610,0
|
|
20240912,132900,116722740,6610,6610,6610,6610,0
|
|
20240912,132800,116722740,6610,6610,6610,6610,0
|
|
20240912,132700,116722740,6610,6610,6610,6610,20
|
|
20240912,132600,116590540,6610,6610,6610,6610,0
|
|
20240912,132500,116590540,6610,6610,6610,6610,0
|
|
20240912,132400,116590540,6610,6610,6610,6610,0
|
|
20240912,132300,116590540,6610,6610,6610,6610,0
|
|
20240912,132200,116590540,6610,6610,6610,6610,0
|
|
20240912,132100,116590540,6610,6610,6610,6610,0
|
|
20240912,132000,116590540,6610,6610,6610,6610,0
|
|
20240912,131900,116590540,6610,6610,6610,6610,0
|
|
20240912,131800,116590540,6610,6610,6610,6610,0
|
|
20240912,131700,116590540,6610,6610,6610,6610,0
|
|
20240912,131600,116590540,6610,6610,6610,6610,0
|
|
20240912,131500,116590540,6610,6610,6610,6610,0
|
|
20240912,131400,116590540,6610,6610,6610,6610,1
|
|
20240912,131300,116583930,6610,6610,6610,6610,0
|
|
20240912,131200,116583930,6610,6610,6610,6610,0
|
|
20240912,131100,116583930,6610,6610,6610,6610,0
|
|
20240912,131000,116583930,6610,6600,6610,6600,105
|
|
20240912,130900,115890880,6610,6610,6610,6610,0
|
|
20240912,130800,115890880,6610,6610,6610,6610,0
|
|
20240912,130700,115890880,6610,6610,6610,6610,1
|
|
20240912,130600,115884270,6580,6580,6580,6580,104
|
|
20240912,130500,115199950,6610,6610,6610,6610,0
|
|
20240912,130400,115199950,6610,6610,6610,6610,0
|
|
20240912,130300,115199950,6610,6610,6610,6610,0
|
|
20240912,130200,115199950,6610,6610,6610,6610,19
|
|
20240912,130100,115074360,6630,6630,6630,6630,0
|
|
20240912,130000,115074360,6630,6630,6630,6630,0
|
|
20240912,125900,115074360,6630,6630,6630,6630,0
|
|
20240912,125800,115074360,6630,6630,6630,6630,0
|
|
20240912,125700,115074360,6630,6630,6630,6630,0
|
|
20240912,125600,115074360,6630,6630,6630,6630,0
|
|
20240912,125500,115074360,6630,6630,6630,6630,0
|
|
20240912,125400,115074360,6630,6630,6630,6630,17
|
|
20240912,125300,114961650,6630,6630,6630,6630,0
|
|
20240912,125200,114961650,6630,6630,6630,6630,0
|
|
20240912,125100,114961650,6630,6630,6630,6630,0
|
|
20240912,125000,114961650,6630,6630,6630,6630,88
|
|
20240912,124900,114378210,6630,6630,6630,6630,80
|
|
20240912,124800,113847810,6630,6600,6630,6600,276
|
|
20240912,124700,112026180,6600,6600,6600,6600,0
|
|
20240912,124600,112026180,6600,6600,6600,6600,0
|
|
20240912,124500,112026180,6600,6600,6600,6600,0
|
|
20240912,124400,112026180,6600,6600,6600,6600,0
|
|
20240912,124300,112026180,6600,6600,6600,6600,0
|
|
20240912,124200,112026180,6600,6600,6600,6600,0
|
|
20240912,124100,112026180,6600,6600,6600,6600,0
|
|
20240912,124000,112026180,6600,6600,6600,6600,0
|
|
20240912,123900,112026180,6600,6590,6600,6590,108
|
|
20240912,123800,111314430,6590,6590,6590,6590,100
|
|
20240912,123700,110655430,6590,6590,6590,6590,0
|
|
20240912,123600,110655430,6590,6590,6590,6590,0
|
|
20240912,123500,110655430,6590,6590,6590,6590,0
|
|
20240912,123400,110655430,6590,6590,6590,6590,0
|
|
20240912,123300,110655430,6590,6590,6590,6590,0
|
|
20240912,123200,110655430,6590,6590,6590,6590,0
|
|
20240912,123100,110655430,6590,6590,6590,6590,0
|
|
20240912,123000,110655430,6590,6590,6590,6590,0
|
|
20240912,122900,110655430,6590,6590,6590,6590,0
|
|
20240912,122800,110655430,6590,6590,6590,6590,0
|
|
20240912,122700,110655430,6590,6590,6590,6590,0
|
|
20240912,122600,110655430,6590,6590,6590,6590,0
|
|
20240912,122500,110655430,6590,6590,6590,6590,0
|
|
20240912,122400,110655430,6590,6590,6590,6590,0
|
|
20240912,122300,110655430,6590,6590,6590,6590,0
|
|
20240912,122200,110655430,6590,6590,6590,6590,0
|
|
20240912,122100,110655430,6590,6590,6590,6590,0
|
|
20240912,122000,110655430,6590,6590,6590,6590,0
|
|
20240912,121900,110655430,6590,6590,6590,6590,0
|
|
20240912,121800,110655430,6590,6590,6590,6590,0
|
|
20240912,121700,110655430,6590,6590,6590,6590,0
|
|
20240912,121600,110655430,6590,6590,6590,6590,0
|
|
20240912,121500,110655430,6590,6590,6590,6590,0
|
|
20240912,121400,110655430,6590,6590,6590,6590,0
|
|
20240912,121300,110655430,6590,6590,6590,6590,33
|
|
20240912,121200,110437960,6590,6590,6590,6590,0
|
|
20240912,121100,110437960,6590,6590,6590,6590,0
|
|
20240912,121000,110437960,6590,6590,6590,6590,0
|
|
20240912,120900,110437960,6590,6590,6590,6590,0
|
|
20240912,120800,110437960,6590,6580,6590,6580,2450
|
|
20240912,120700,94295580,6580,6580,6580,6580,0
|
|
20240912,120600,94295580,6580,6580,6580,6580,0
|
|
20240912,120500,94295580,6580,6580,6580,6570,320
|
|
20240912,120400,92193160,6570,6570,6570,6570,0
|
|
20240912,120300,92193160,6570,6570,6570,6570,0
|
|
20240912,120200,92193160,6570,6570,6570,6570,0
|
|
20240912,120100,92193160,6570,6570,6570,6570,0
|
|
20240912,120000,92193160,6570,6570,6570,6570,0
|
|
20240912,115900,92193160,6570,6570,6570,6570,0
|
|
20240912,115800,92193160,6570,6570,6570,6570,0
|
|
20240912,115700,92193160,6570,6570,6570,6570,0
|
|
20240912,115600,92193160,6570,6570,6570,6570,0
|
|
20240912,115500,92193160,6570,6570,6570,6570,232
|
|
20240912,115400,90668920,6560,6560,6560,6560,0
|
|
20240912,115300,90668920,6560,6560,6560,6560,224
|
|
20240912,115200,89199480,6570,6560,6570,6560,134
|
|
20240912,115100,88319140,6560,6560,6560,6560,0
|
|
20240912,115000,88319140,6560,6560,6560,6560,7
|
|
20240912,114900,88273220,6560,6560,6560,6560,0
|
|
20240912,114800,88273220,6560,6560,6560,6560,0
|
|
20240912,114700,88273220,6560,6560,6560,6560,0
|
|
20240912,114600,88273220,6560,6560,6560,6560,0
|
|
20240912,114500,88273220,6560,6560,6560,6560,242
|
|
20240912,114400,86685700,6560,6560,6560,6560,100
|
|
20240912,114300,86029700,6580,6580,6580,6580,1
|
|
20240912,114200,86023120,6560,6560,6560,6560,153
|
|
20240912,114100,85019440,6590,6590,6590,6590,0
|
|
20240912,114000,85019440,6590,6590,6590,6590,0
|
|
20240912,113900,85019440,6590,6590,6590,6590,0
|
|
20240912,113800,85019440,6590,6590,6590,6590,0
|
|
20240912,113700,85019440,6590,6590,6590,6590,0
|
|
20240912,113600,85019440,6590,6590,6590,6590,0
|
|
20240912,113500,85019440,6590,6590,6590,6590,0
|
|
20240912,113400,85019440,6590,6590,6590,6590,0
|
|
20240912,113300,85019440,6590,6590,6590,6590,0
|
|
20240912,113200,85019440,6590,6590,6590,6590,0
|
|
20240912,113100,85019440,6590,6590,6590,6590,80
|
|
20240912,113000,84492240,6590,6590,6590,6590,0
|
|
20240912,112900,84492240,6590,6590,6590,6590,366
|
|
20240912,112800,82080300,6570,6570,6570,6570,0
|
|
20240912,112700,82080300,6570,6570,6570,6570,0
|
|
20240912,112600,82080300,6570,6570,6570,6570,0
|
|
20240912,112500,82080300,6570,6570,6570,6570,0
|
|
20240912,112400,82080300,6570,6570,6570,6570,0
|
|
20240912,112300,82080300,6570,6570,6570,6570,0
|
|
20240912,112200,82080300,6570,6570,6570,6570,0
|
|
20240912,112100,82080300,6570,6570,6570,6570,600
|
|
20240912,112000,78138300,6570,6570,6570,6570,250
|
|
20240912,111900,76495800,6600,6600,6600,6600,0
|
|
20240912,111800,76495800,6600,6600,6600,6600,0
|
|
20240912,111700,76495800,6600,6600,6600,6600,0
|
|
20240912,111600,76495800,6600,6600,6600,6600,62
|
|
20240912,111500,76086600,6600,6600,6600,6600,0
|
|
20240912,111400,76086600,6600,6600,6600,6600,0
|
|
20240912,111300,76086600,6600,6600,6600,6600,0
|
|
20240912,111200,76086600,6600,6600,6600,6600,0
|
|
20240912,111100,76086600,6600,6600,6600,6600,0
|
|
20240912,111000,76086600,6600,6600,6600,6600,0
|
|
20240912,110900,76086600,6600,6600,6600,6600,0
|
|
20240912,110800,76086600,6600,6600,6600,6600,0
|
|
20240912,110700,76086600,6600,6600,6600,6600,0
|
|
20240912,110600,76086600,6600,6600,6600,6600,0
|
|
20240912,110500,76086600,6600,6600,6600,6600,47
|
|
20240912,110400,75776400,6600,6600,6600,6600,200
|
|
20240912,110300,74456400,6590,6590,6590,6590,55
|
|
20240912,110200,74093950,6590,6590,6590,6590,150
|
|
20240912,110100,73105450,6580,6570,6580,6570,1943
|
|
20240912,110000,60338230,6570,6570,6570,6570,253
|
|
20240912,105900,58676020,6570,6570,6570,6570,0
|
|
20240912,105800,58676020,6570,6570,6570,6570,0
|
|
20240912,105700,58676020,6570,6570,6570,6570,80
|
|
20240912,105600,58150420,6570,6570,6570,6570,0
|
|
20240912,105500,58150420,6570,6570,6570,6570,0
|
|
20240912,105400,58150420,6570,6570,6570,6570,0
|
|
20240912,105300,58150420,6570,6560,6570,6560,159
|
|
20240912,105200,57107280,6560,6560,6560,6560,101
|
|
20240912,105100,56444720,6570,6570,6570,6570,0
|
|
20240912,105000,56444720,6570,6570,6570,6570,0
|
|
20240912,104900,56444720,6570,6570,6570,6570,0
|
|
20240912,104800,56444720,6570,6570,6570,6570,74
|
|
20240912,104700,55958540,6570,6570,6570,6570,80
|
|
20240912,104600,55432940,6570,6570,6570,6570,345
|
|
20240912,104500,53166290,6570,6570,6570,6570,50
|
|
20240912,104400,52837790,6560,6560,6560,6560,0
|
|
20240912,104300,52837790,6560,6560,6560,6560,528
|
|
20240912,104200,49374110,6550,6550,6550,6550,91
|
|
20240912,104100,48778060,6550,6550,6550,6550,2
|
|
20240912,104000,48764960,6560,6560,6560,6560,0
|
|
20240912,103900,48764960,6560,6560,6560,6560,0
|
|
20240912,103800,48764960,6560,6560,6560,6560,0
|
|
20240912,103700,48764960,6560,6560,6560,6560,0
|
|
20240912,103600,48764960,6560,6560,6560,6560,100
|
|
20240912,103500,48108960,6540,6540,6540,6540,0
|
|
20240912,103400,48108960,6540,6540,6540,6540,1
|
|
20240912,103300,48102420,6540,6540,6540,6540,1
|
|
20240912,103200,48095880,6530,6530,6530,6530,73
|
|
20240912,103100,47619190,6550,6550,6550,6550,0
|
|
20240912,103000,47619190,6550,6550,6550,6550,0
|
|
20240912,102900,47619190,6550,6550,6550,6550,0
|
|
20240912,102800,47619190,6550,6550,6550,6550,0
|
|
20240912,102700,47619190,6550,6550,6550,6550,0
|
|
20240912,102600,47619190,6550,6550,6550,6550,0
|
|
20240912,102500,47619190,6550,6550,6550,6550,0
|
|
20240912,102400,47619190,6550,6550,6550,6550,0
|
|
20240912,102300,47619190,6550,6550,6550,6550,0
|
|
20240912,102200,47619190,6550,6550,6550,6550,25
|
|
20240912,102100,47455440,6560,6560,6560,6560,0
|
|
20240912,102000,47455440,6560,6560,6560,6560,0
|
|
20240912,101900,47455440,6560,6560,6560,6560,0
|
|
20240912,101800,47455440,6560,6560,6560,6560,0
|
|
20240912,101700,47455440,6560,6560,6560,6560,0
|
|
20240912,101600,47455440,6560,6560,6560,6560,0
|
|
20240912,101500,47455440,6560,6560,6560,6560,0
|
|
20240912,101400,47455440,6560,6560,6560,6560,0
|
|
20240912,101300,47455440,6560,6560,6560,6560,0
|
|
20240912,101200,47455440,6560,6560,6560,6560,2
|
|
20240912,101100,47442320,6570,6570,6570,6570,0
|
|
20240912,101000,47442320,6570,6570,6570,6570,0
|
|
20240912,100900,47442320,6570,6570,6570,6570,0
|
|
20240912,100800,47442320,6570,6570,6570,6570,0
|
|
20240912,100700,47442320,6570,6570,6570,6570,0
|
|
20240912,100600,47442320,6570,6570,6570,6570,0
|
|
20240912,100500,47442320,6570,6570,6570,6570,1
|
|
20240912,100400,47435750,6570,6570,6570,6570,1
|
|
20240912,100300,47429180,6530,6530,6530,6530,81
|
|
20240912,100200,46900250,6580,6580,6580,6580,0
|
|
20240912,100100,46900250,6580,6580,6580,6580,0
|
|
20240912,100000,46900250,6580,6580,6580,6580,0
|
|
20240912,095900,46900250,6580,6580,6580,6580,0
|
|
20240912,095800,46900250,6580,6580,6580,6580,4
|
|
20240912,095700,46873930,6590,6590,6590,6590,0
|
|
20240912,095600,46873930,6590,6590,6590,6590,0
|
|
20240912,095500,46873930,6590,6590,6590,6590,10
|
|
20240912,095400,46808030,6590,6590,6590,6590,541
|
|
20240912,095300,43242840,6590,6590,6590,6590,0
|
|
20240912,095200,43242840,6590,6590,6590,6590,1
|
|
20240912,095100,43236250,6580,6570,6580,6570,375
|
|
20240912,095000,40768770,6580,6580,6580,6580,0
|
|
20240912,094900,40768770,6580,6580,6580,6580,2
|
|
20240912,094800,40755610,6600,6520,6600,6520,1125
|
|
20240912,094700,33409790,6520,6520,6520,6520,945
|
|
20240912,094600,27248390,6520,6510,6520,6510,300
|
|
20240912,094500,25294390,6520,6520,6520,6520,0
|
|
20240912,094400,25294390,6520,6520,6520,6520,0
|
|
20240912,094300,25294390,6520,6510,6520,6510,1060
|
|
20240912,094200,18393740,6510,6510,6510,6510,0
|
|
20240912,094100,18393740,6510,6510,6510,6510,0
|
|
20240912,094000,18393740,6510,6510,6510,6510,0
|
|
20240912,093900,18393740,6510,6510,6510,6510,0
|
|
20240912,093800,18393740,6510,6510,6510,6510,0
|
|
20240912,093700,18393740,6510,6510,6510,6510,3
|
|
20240912,093600,18374210,6500,6500,6500,6500,100
|
|
20240912,093500,17724210,6500,6500,6500,6500,0
|
|
20240912,093400,17724210,6500,6500,6500,6500,71
|
|
20240912,093300,17262710,6500,6500,6500,6500,0
|
|
20240912,093200,17262710,6500,6500,6500,6500,1
|
|
20240912,093100,17256210,6490,6490,6490,6490,0
|
|
20240912,093000,17256210,6490,6490,6490,6490,0
|
|
20240912,092900,17256210,6490,6490,6490,6490,0
|
|
20240912,092800,17256210,6490,6490,6490,6490,0
|
|
20240912,092700,17256210,6490,6500,6500,6490,212
|
|
20240912,092600,15878790,6510,6510,6510,6510,0
|
|
20240912,092500,15878790,6510,6510,6510,6510,0
|
|
20240912,092400,15878790,6510,6510,6510,6510,0
|
|
20240912,092300,15878790,6510,6510,6510,6510,0
|
|
20240912,092200,15878790,6510,6510,6510,6510,0
|
|
20240912,092100,15878790,6510,6510,6510,6510,0
|
|
20240912,092000,15878790,6510,6510,6510,6510,0
|
|
20240912,091900,15878790,6510,6510,6510,6510,0
|
|
20240912,091800,15878790,6510,6510,6510,6510,0
|
|
20240912,091700,15878790,6510,6510,6510,6510,50
|
|
20240912,091600,15553290,6510,6490,6510,6490,402
|
|
20240912,091500,12940490,6480,6480,6480,6480,391
|
|
20240912,091400,10406810,6480,6480,6480,6480,9
|
|
20240912,091300,10348490,6490,6490,6490,6490,0
|
|
20240912,091200,10348490,6490,6490,6490,6490,0
|
|
20240912,091100,10348490,6490,6490,6490,6490,0
|
|
20240912,091000,10348490,6490,6490,6490,6490,8
|
|
20240912,090900,10296570,6490,6490,6490,6490,1
|
|
20240912,090800,10290080,6490,6490,6490,6490,0
|
|
20240912,090700,10290080,6490,6490,6490,6490,0
|
|
20240912,090600,10290080,6490,6490,6490,6490,0
|
|
20240912,090500,10290080,6490,6460,6490,6460,42
|
|
20240912,090400,10017570,6420,6420,6420,6420,0
|
|
20240912,090300,10017570,6420,6420,6420,6420,380
|
|
20240912,090200,7577970,6410,6410,6410,6410,0
|
|
20240912,090100,7577970,6410,6450,6450,6410,813
|
|
20240912,090000,2357100,6450,6450,6450,6450,80
|