679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201600,400971410,6880,6880,6880,6880,524
|
|
20240718,201500,400971410,6880,6880,6880,6880,0
|
|
20240718,201400,400971410,6880,6880,6880,6880,0
|
|
20240718,201300,400971410,6880,6880,6880,6880,0
|
|
20240718,201200,400971410,6880,6880,6880,6880,0
|
|
20240718,201100,400971410,6880,6880,6880,6880,0
|
|
20240718,201000,400971410,6880,6880,6880,6880,0
|
|
20240718,200900,400971410,6880,6880,6880,6880,0
|
|
20240718,200800,400971410,6880,6880,6880,6880,0
|
|
20240718,200700,400971410,6880,6880,6880,6880,0
|
|
20240718,200600,400971410,6880,6880,6880,6880,0
|
|
20240718,200500,400971410,6880,6880,6880,6880,0
|
|
20240718,200400,400971410,6880,6880,6880,6880,0
|
|
20240718,200300,400971410,6880,6880,6880,6880,0
|
|
20240718,200200,400971410,6880,6880,6880,6880,0
|
|
20240718,200100,400971410,6880,6880,6880,6880,0
|
|
20240718,200000,400971410,6880,6880,6880,6880,0
|
|
20240718,195900,400971410,6880,6880,6880,6880,0
|
|
20240718,195800,400971410,6880,6880,6880,6880,0
|
|
20240718,195700,400971410,6880,6880,6880,6880,0
|
|
20240718,195600,400971410,6880,6880,6880,6880,0
|
|
20240718,195500,400971410,6880,6880,6880,6880,0
|
|
20240718,195400,400971410,6880,6880,6880,6880,0
|
|
20240718,195300,400971410,6880,6880,6880,6880,0
|
|
20240718,195200,400971410,6880,6880,6880,6880,0
|
|
20240718,195100,400971410,6880,6880,6880,6880,0
|
|
20240718,195000,400971410,6880,6880,6880,6880,0
|
|
20240718,194900,400971410,6880,6880,6880,6880,0
|
|
20240718,194800,400971410,6880,6880,6880,6880,0
|
|
20240718,194700,400971410,6880,6880,6880,6880,0
|
|
20240718,194600,400971410,6880,6880,6880,6880,524
|
|
20240718,194500,400971410,6880,6880,6880,6880,0
|
|
20240718,194400,400971410,6880,6880,6880,6880,0
|
|
20240718,194300,400971410,6880,6880,6880,6880,0
|
|
20240718,194200,400971410,6880,6880,6880,6880,0
|
|
20240718,194100,400971410,6880,6880,6880,6880,0
|
|
20240718,194000,400971410,6880,6880,6880,6880,0
|
|
20240718,193900,400971410,6880,6880,6880,6880,0
|
|
20240718,193800,400971410,6880,6880,6880,6880,0
|
|
20240718,193700,400971410,6880,6880,6880,6880,0
|
|
20240718,193600,400971410,6880,6880,6880,6880,0
|
|
20240718,193500,400971410,6880,6880,6880,6880,0
|
|
20240718,193400,400971410,6880,6880,6880,6880,0
|
|
20240718,193300,400971410,6880,6880,6880,6880,0
|
|
20240718,193200,400971410,6880,6880,6880,6880,0
|
|
20240718,193100,400971410,6880,6880,6880,6880,0
|
|
20240718,193000,400971410,6880,6880,6880,6880,0
|
|
20240718,192900,400971410,6880,6880,6880,6880,0
|
|
20240718,192800,400971410,6880,6880,6880,6880,0
|
|
20240718,192700,400971410,6880,6880,6880,6880,0
|
|
20240718,192600,400971410,6880,6880,6880,6880,0
|
|
20240718,192500,400971410,6880,6880,6880,6880,0
|
|
20240718,192400,400971410,6880,6880,6880,6880,0
|
|
20240718,192300,400971410,6880,6880,6880,6880,0
|
|
20240718,192200,400971410,6880,6880,6880,6880,0
|
|
20240718,192100,400971410,6880,6880,6880,6880,0
|
|
20240718,192000,400971410,6880,6880,6880,6880,0
|
|
20240718,191900,400971410,6880,6880,6880,6880,0
|
|
20240718,191800,400971410,6880,6880,6880,6880,0
|
|
20240718,191700,400971410,6880,6880,6880,6880,0
|
|
20240718,191600,400971410,6880,6880,6880,6880,524
|
|
20240718,191500,400971410,6880,6880,6880,6880,0
|
|
20240718,191400,400971410,6880,6880,6880,6880,0
|
|
20240718,191300,400971410,6880,6880,6880,6880,0
|
|
20240718,191200,400971410,6880,6880,6880,6880,0
|
|
20240718,191100,400971410,6880,6880,6880,6880,0
|
|
20240718,191000,400971410,6880,6880,6880,6880,0
|
|
20240718,190900,400971410,6880,6880,6880,6880,0
|
|
20240718,190800,400971410,6880,6880,6880,6880,0
|
|
20240718,190700,400971410,6880,6880,6880,6880,0
|
|
20240718,190600,400971410,6880,6880,6880,6880,0
|
|
20240718,190500,400971410,6880,6880,6880,6880,0
|
|
20240718,190400,400971410,6880,6880,6880,6880,0
|
|
20240718,190300,400971410,6880,6880,6880,6880,0
|
|
20240718,190200,400971410,6880,6880,6880,6880,0
|
|
20240718,190100,400971410,6880,6880,6880,6880,0
|
|
20240718,190000,400971410,6880,6880,6880,6880,0
|
|
20240718,185900,400971410,6880,6880,6880,6880,0
|
|
20240718,185800,400971410,6880,6880,6880,6880,0
|
|
20240718,185700,400971410,6880,6880,6880,6880,0
|
|
20240718,185600,400971410,6880,6880,6880,6880,0
|
|
20240718,185500,400971410,6880,6880,6880,6880,0
|
|
20240718,185400,400971410,6880,6880,6880,6880,0
|
|
20240718,185300,400971410,6880,6880,6880,6880,0
|
|
20240718,185200,400971410,6880,6880,6880,6880,0
|
|
20240718,185100,400971410,6880,6880,6880,6880,0
|
|
20240718,185000,400971410,6880,6880,6880,6880,0
|
|
20240718,184900,400971410,6880,6880,6880,6880,0
|
|
20240718,184800,400971410,6880,6880,6880,6880,0
|
|
20240718,184700,400971410,6880,6880,6880,6880,0
|
|
20240718,184600,400971410,6880,6880,6880,6880,524
|
|
20240718,184500,400971410,6880,6880,6880,6880,0
|
|
20240718,184400,400971410,6880,6880,6880,6880,0
|
|
20240718,184300,400971410,6880,6880,6880,6880,0
|
|
20240718,184200,400971410,6880,6880,6880,6880,0
|
|
20240718,184100,400971410,6880,6880,6880,6880,0
|
|
20240718,184000,400971410,6880,6880,6880,6880,0
|
|
20240718,183900,400971410,6880,6880,6880,6880,0
|
|
20240718,183800,400971410,6880,6880,6880,6880,0
|
|
20240718,183700,400971410,6880,6880,6880,6880,0
|
|
20240718,183600,400971410,6880,6880,6880,6880,0
|
|
20240718,183500,400971410,6880,6880,6880,6880,0
|
|
20240718,183400,400971410,6880,6880,6880,6880,0
|
|
20240718,183300,400971410,6880,6880,6880,6880,0
|
|
20240718,183200,400971410,6880,6880,6880,6880,0
|
|
20240718,183100,400971410,6880,6880,6880,6880,0
|
|
20240718,183000,400971410,6880,6880,6880,6880,0
|
|
20240718,182900,400971410,6880,6880,6880,6880,0
|
|
20240718,182800,400971410,6880,6880,6880,6880,0
|
|
20240718,182700,400971410,6880,6880,6880,6880,0
|
|
20240718,182600,400971410,6880,6880,6880,6880,0
|
|
20240718,182500,400971410,6880,6880,6880,6880,0
|
|
20240718,182400,400971410,6880,6880,6880,6880,0
|
|
20240718,182300,400971410,6880,6880,6880,6880,0
|
|
20240718,182200,400971410,6880,6880,6880,6880,0
|
|
20240718,182100,400971410,6880,6880,6880,6880,0
|
|
20240718,182000,400971410,6880,6880,6880,6880,0
|
|
20240718,181900,400971410,6880,6880,6880,6880,0
|
|
20240718,181800,400971410,6880,6880,6880,6880,0
|
|
20240718,181700,400971410,6880,6880,6880,6880,0
|
|
20240718,181600,400971410,6880,6880,6880,6880,524
|
|
20240718,181500,400971410,6880,6880,6880,6880,0
|
|
20240718,181400,400971410,6880,6880,6880,6880,0
|
|
20240718,181300,400971410,6880,6880,6880,6880,0
|
|
20240718,181200,400971410,6880,6880,6880,6880,0
|
|
20240718,181100,400971410,6880,6880,6880,6880,0
|
|
20240718,181000,400971410,6880,6880,6880,6880,0
|
|
20240718,180900,400971410,6880,6880,6880,6880,0
|
|
20240718,180800,400971410,6880,6880,6880,6880,0
|
|
20240718,180700,400971410,6880,6880,6880,6880,0
|
|
20240718,180600,400971410,6880,6880,6880,6880,0
|
|
20240718,180500,400971410,6880,6880,6880,6880,0
|
|
20240718,180400,400971410,6880,6880,6880,6880,0
|
|
20240718,180300,400971410,6880,6880,6880,6880,0
|
|
20240718,180200,400971410,6880,6880,6880,6880,0
|
|
20240718,180100,400971410,6880,6880,6880,6880,0
|
|
20240718,180000,400971410,6880,6880,6880,6880,0
|
|
20240718,175900,400971410,6880,6880,6880,6880,0
|
|
20240718,175800,400971410,6880,6880,6880,6880,0
|
|
20240718,175700,400971410,6880,6880,6880,6880,0
|
|
20240718,175600,400971410,6880,6880,6880,6880,0
|
|
20240718,175500,400971410,6880,6880,6880,6880,0
|
|
20240718,175400,400971410,6880,6880,6880,6880,0
|
|
20240718,175300,400971410,6880,6880,6880,6880,0
|
|
20240718,175200,400971410,6880,6880,6880,6880,0
|
|
20240718,175100,400971410,6880,6880,6880,6880,0
|
|
20240718,175000,400971410,6880,6880,6880,6880,0
|
|
20240718,174900,400971410,6880,6880,6880,6880,0
|
|
20240718,174800,400971410,6880,6880,6880,6880,0
|
|
20240718,174700,400971410,6880,6880,6880,6880,0
|
|
20240718,174600,400971410,6880,6880,6880,6880,524
|
|
20240718,174500,400971410,6880,6880,6880,6880,0
|
|
20240718,174400,400971410,6880,6880,6880,6880,0
|
|
20240718,174300,400971410,6880,6880,6880,6880,0
|
|
20240718,174200,400971410,6880,6880,6880,6880,0
|
|
20240718,174100,400971410,6880,6880,6880,6880,0
|
|
20240718,174000,400971410,6880,6880,6880,6880,0
|
|
20240718,173900,400971410,6880,6880,6880,6880,0
|
|
20240718,173800,400971410,6880,6880,6880,6880,0
|
|
20240718,173700,400971410,6880,6880,6880,6880,0
|
|
20240718,173600,400971410,6880,6880,6880,6880,0
|
|
20240718,173500,400971410,6880,6880,6880,6880,0
|
|
20240718,173400,400971410,6880,6880,6880,6880,0
|
|
20240718,173300,400971410,6880,6880,6880,6880,0
|
|
20240718,173200,400971410,6880,6880,6880,6880,0
|
|
20240718,173100,400971410,6880,6880,6880,6880,0
|
|
20240718,173000,400971410,6880,6880,6880,6880,0
|
|
20240718,172900,400971410,6880,6880,6880,6880,0
|
|
20240718,172800,400971410,6880,6880,6880,6880,0
|
|
20240718,172700,400971410,6880,6880,6880,6880,0
|
|
20240718,172600,400971410,6880,6880,6880,6880,0
|
|
20240718,172500,400971410,6880,6880,6880,6880,0
|
|
20240718,172400,400971410,6880,6880,6880,6880,0
|
|
20240718,172300,400971410,6880,6880,6880,6880,0
|
|
20240718,172200,400971410,6880,6880,6880,6880,0
|
|
20240718,172100,400971410,6880,6880,6880,6880,0
|
|
20240718,172000,400971410,6880,6880,6880,6880,0
|
|
20240718,171900,400971410,6880,6880,6880,6880,0
|
|
20240718,171800,400971410,6880,6880,6880,6880,0
|
|
20240718,171700,400971410,6880,6880,6880,6880,0
|
|
20240718,171600,400971410,6880,6880,6880,6880,524
|
|
20240718,171500,400971410,6880,6880,6880,6880,0
|
|
20240718,171400,400971410,6880,6880,6880,6880,0
|
|
20240718,171300,400971410,6880,6880,6880,6880,0
|
|
20240718,171200,400971410,6880,6880,6880,6880,0
|
|
20240718,171100,400971410,6880,6880,6880,6880,0
|
|
20240718,171000,400971410,6880,6880,6880,6880,0
|
|
20240718,170900,400971410,6880,6880,6880,6880,0
|
|
20240718,170800,400971410,6880,6880,6880,6880,0
|
|
20240718,170700,400971410,6880,6880,6880,6880,0
|
|
20240718,170600,400971410,6880,6880,6880,6880,0
|
|
20240718,170500,400971410,6880,6880,6880,6880,0
|
|
20240718,170400,400971410,6880,6880,6880,6880,0
|
|
20240718,170300,400971410,6880,6880,6880,6880,0
|
|
20240718,170200,400971410,6880,6880,6880,6880,0
|
|
20240718,170100,400971410,6880,6880,6880,6880,0
|
|
20240718,170000,400971410,6880,6880,6880,6880,0
|
|
20240718,165900,400971410,6880,6880,6880,6880,0
|
|
20240718,165800,400971410,6880,6880,6880,6880,0
|
|
20240718,165700,400971410,6880,6880,6880,6880,0
|
|
20240718,165600,400971410,6880,6880,6880,6880,0
|
|
20240718,165500,400971410,6880,6880,6880,6880,0
|
|
20240718,165400,400971410,6880,6880,6880,6880,0
|
|
20240718,165300,400971410,6880,6880,6880,6880,0
|
|
20240718,165200,400971410,6880,6880,6880,6880,0
|
|
20240718,165100,400971410,6880,6880,6880,6880,0
|
|
20240718,165000,400971410,6880,6880,6880,6880,0
|
|
20240718,164900,400971410,6880,6880,6880,6880,0
|
|
20240718,164800,400971410,6880,6880,6880,6880,0
|
|
20240718,164700,400971410,6880,6880,6880,6880,0
|
|
20240718,164600,400971410,6880,6880,6880,6880,524
|
|
20240718,164500,400971410,6880,6880,6880,6880,0
|
|
20240718,164400,400971410,6880,6880,6880,6880,0
|
|
20240718,164300,400971410,6880,6880,6880,6880,0
|
|
20240718,164200,400971410,6880,6880,6880,6880,0
|
|
20240718,164100,400971410,6880,6880,6880,6880,0
|
|
20240718,164000,400971410,6880,6880,6880,6880,0
|
|
20240718,163900,400971410,6880,6880,6880,6880,0
|
|
20240718,163800,400971410,6880,6880,6880,6880,0
|
|
20240718,163700,400971410,6880,6880,6880,6880,0
|
|
20240718,163600,400971410,6880,6880,6880,6880,0
|
|
20240718,163500,400971410,6880,6880,6880,6880,0
|
|
20240718,163400,400971410,6880,6880,6880,6880,0
|
|
20240718,163300,400971410,6880,6880,6880,6880,0
|
|
20240718,163200,400971410,6880,6880,6880,6880,0
|
|
20240718,163100,400971410,6880,6880,6880,6880,0
|
|
20240718,163000,400971410,6880,6880,6880,6880,0
|
|
20240718,162900,400971410,6880,6880,6880,6880,0
|
|
20240718,162800,400971410,6880,6880,6880,6880,0
|
|
20240718,162700,400971410,6880,6880,6880,6880,0
|
|
20240718,162600,400971410,6880,6880,6880,6880,0
|
|
20240718,162500,400971410,6880,6880,6880,6880,0
|
|
20240718,162400,400971410,6880,6880,6880,6880,0
|
|
20240718,162300,400971410,6880,6880,6880,6880,0
|
|
20240718,162200,400971410,6880,6880,6880,6880,0
|
|
20240718,162100,400971410,6880,6880,6880,6880,0
|
|
20240718,162000,400971410,6880,6880,6880,6880,0
|
|
20240718,161900,400971410,6880,6880,6880,6880,0
|
|
20240718,161800,400971410,6880,6880,6880,6880,0
|
|
20240718,161700,400971410,6880,6880,6880,6880,0
|
|
20240718,161600,400971410,6880,6880,6880,6880,524
|
|
20240718,161500,400971410,6880,6880,6880,6880,0
|
|
20240718,161400,400971410,6880,6880,6880,6880,0
|
|
20240718,161300,400971410,6880,6880,6880,6880,0
|
|
20240718,161200,400971410,6880,6880,6880,6880,0
|
|
20240718,161100,400971410,6880,6880,6880,6880,0
|
|
20240718,161000,400971410,6880,6880,6880,6880,0
|
|
20240718,160900,400971410,6880,6880,6880,6880,0
|
|
20240718,160800,400971410,6880,6880,6880,6880,0
|
|
20240718,160700,400971410,6880,6880,6880,6880,0
|
|
20240718,160600,400971410,6880,6880,6880,6880,0
|
|
20240718,160500,400971410,6880,6880,6880,6880,0
|
|
20240718,160400,400971410,6880,6880,6880,6880,0
|
|
20240718,160300,400971410,6880,6880,6880,6880,0
|
|
20240718,160200,400971410,6880,6880,6880,6880,0
|
|
20240718,160100,400971410,6880,6880,6880,6880,0
|
|
20240718,160000,400971410,6880,6880,6880,6880,0
|
|
20240718,155900,400971410,6880,6880,6880,6880,0
|
|
20240718,155800,400971410,6880,6880,6880,6880,0
|
|
20240718,155700,400971410,6880,6880,6880,6880,0
|
|
20240718,155600,400971410,6880,6880,6880,6880,0
|
|
20240718,155500,400971410,6880,6880,6880,6880,0
|
|
20240718,155400,400971410,6880,6880,6880,6880,0
|
|
20240718,155300,400971410,6880,6880,6880,6880,0
|
|
20240718,155200,400971410,6880,6880,6880,6880,0
|
|
20240718,155100,400971410,6880,6880,6880,6880,0
|
|
20240718,155000,400971410,6880,6880,6880,6880,0
|
|
20240718,154900,400971410,6880,6880,6880,6880,0
|
|
20240718,154800,400971410,6880,6880,6880,6880,0
|
|
20240718,154700,400971410,6880,6880,6880,6880,0
|
|
20240718,154600,400971410,6880,6880,6880,6880,524
|
|
20240718,154500,400971410,6880,6880,6880,6880,0
|
|
20240718,154400,400971410,6880,6880,6880,6880,0
|
|
20240718,154300,400971410,6880,6880,6880,6880,0
|
|
20240718,154200,400971410,6880,6880,6880,6880,0
|
|
20240718,154100,400971410,6880,6880,6880,6880,0
|
|
20240718,154000,400971410,6880,6880,6880,6880,0
|
|
20240718,153900,400971410,6880,6880,6880,6880,0
|
|
20240718,153800,400971410,6880,6880,6880,6880,0
|
|
20240718,153700,400971410,6880,6880,6880,6880,0
|
|
20240718,153600,400971410,6880,6880,6880,6880,0
|
|
20240718,153500,400971410,6880,6880,6880,6880,0
|
|
20240718,153400,400971410,6880,6880,6880,6880,0
|
|
20240718,153300,400971410,6880,6880,6880,6880,0
|
|
20240718,153200,400971410,6880,6880,6880,6880,0
|
|
20240718,153100,400971410,6880,6880,6880,6880,0
|
|
20240718,153000,400971410,6880,6880,6880,6880,524
|
|
20240718,152900,397366290,6880,6880,6880,6880,0
|
|
20240718,152800,397366290,6880,6880,6880,6880,0
|
|
20240718,152700,397366290,6880,6880,6880,6880,0
|
|
20240718,152600,397366290,6880,6880,6880,6880,0
|
|
20240718,152500,397366290,6880,6880,6880,6880,0
|
|
20240718,152400,397366290,6880,6880,6880,6880,0
|
|
20240718,152300,397366290,6880,6880,6880,6880,0
|
|
20240718,152200,397366290,6880,6880,6880,6880,0
|
|
20240718,152100,397366290,6880,6880,6880,6880,0
|
|
20240718,152000,397366290,6880,6880,6880,6880,0
|
|
20240718,151900,397366290,6880,6880,6880,6880,68
|
|
20240718,151800,396898450,6860,6870,6870,6860,630
|
|
20240718,151700,392575960,6880,6880,6880,6880,0
|
|
20240718,151600,392575960,6880,6870,6880,6870,2127
|
|
20240718,151500,377957170,6880,6880,6880,6880,375
|
|
20240718,151400,375377170,6880,6880,6880,6880,0
|
|
20240718,151300,375377170,6880,6880,6880,6880,1
|
|
20240718,151200,375370290,6880,6880,6880,6880,0
|
|
20240718,151100,375370290,6880,6880,6880,6880,0
|
|
20240718,151000,375370290,6880,6880,6880,6880,0
|
|
20240718,150900,375370290,6880,6880,6880,6880,0
|
|
20240718,150800,375370290,6880,6880,6880,6880,5
|
|
20240718,150700,375335890,6880,6880,6880,6880,220
|
|
20240718,150600,373822290,6880,6880,6880,6880,0
|
|
20240718,150500,373822290,6880,6880,6880,6880,859
|
|
20240718,150400,367912370,6880,6880,6880,6880,0
|
|
20240718,150300,367912370,6880,6880,6880,6880,120
|
|
20240718,150200,367086770,6880,6880,6880,6880,0
|
|
20240718,150100,367086770,6880,6880,6880,6880,0
|
|
20240718,150000,367086770,6880,6880,6880,6880,0
|
|
20240718,145900,367086770,6880,6880,6880,6880,1
|
|
20240718,145800,367079890,6880,6880,6880,6880,0
|
|
20240718,145700,367079890,6880,6880,6880,6880,0
|
|
20240718,145600,367079890,6880,6880,6880,6880,0
|
|
20240718,145500,367079890,6880,6880,6880,6880,0
|
|
20240718,145400,367079890,6880,6880,6880,6880,0
|
|
20240718,145300,367079890,6880,6880,6880,6880,0
|
|
20240718,145200,367079890,6880,6880,6880,6880,0
|
|
20240718,145100,367079890,6880,6880,6880,6880,0
|
|
20240718,145000,367079890,6880,6880,6880,6880,0
|
|
20240718,144900,367079890,6880,6880,6880,6880,0
|
|
20240718,144800,367079890,6880,6880,6880,6880,264
|
|
20240718,144700,365263570,6880,6880,6880,6880,201
|
|
20240718,144600,363880690,6870,6870,6870,6870,0
|
|
20240718,144500,363880690,6870,6880,6880,6870,555
|
|
20240718,144400,360062840,6870,6870,6870,6870,0
|
|
20240718,144300,360062840,6870,6880,6880,6850,5600
|
|
20240718,144200,321649340,6880,6880,6880,6880,500
|
|
20240718,144100,318209340,6890,6880,6890,6880,3709
|
|
20240718,144000,292685910,6890,6890,6890,6890,0
|
|
20240718,143900,292685910,6890,6910,6910,6890,3013
|
|
20240718,143800,271921650,6910,6910,6910,6910,1
|
|
20240718,143700,271914740,6910,6910,6910,6910,1
|
|
20240718,143600,271907830,6910,6910,6910,6910,30
|
|
20240718,143500,271700530,6920,6920,6920,6920,0
|
|
20240718,143400,271700530,6920,6920,6920,6920,0
|
|
20240718,143300,271700530,6920,6920,6920,6920,0
|
|
20240718,143200,271700530,6920,6920,6920,6920,0
|
|
20240718,143100,271700530,6920,6920,6920,6920,0
|
|
20240718,143000,271700530,6920,6920,6920,6920,0
|
|
20240718,142900,271700530,6920,6920,6920,6920,0
|
|
20240718,142800,271700530,6920,6900,6920,6900,17
|
|
20240718,142700,271583210,6910,6910,6910,6910,4
|
|
20240718,142600,271555570,6900,6910,6910,6900,142
|
|
20240718,142500,270575740,6910,6910,6910,6910,0
|
|
20240718,142400,270575740,6910,6910,6910,6910,45
|
|
20240718,142300,270264790,6910,6910,6910,6910,8
|
|
20240718,142200,270209510,6920,6920,6920,6920,0
|
|
20240718,142100,270209510,6920,6920,6920,6920,0
|
|
20240718,142000,270209510,6920,6920,6920,6920,10
|
|
20240718,141900,270140310,6920,6920,6920,6920,30
|
|
20240718,141800,269932710,6920,6920,6920,6920,0
|
|
20240718,141700,269932710,6920,6920,6920,6920,0
|
|
20240718,141600,269932710,6920,6920,6920,6920,0
|
|
20240718,141500,269932710,6920,6920,6920,6920,0
|
|
20240718,141400,269932710,6920,6920,6920,6920,0
|
|
20240718,141300,269932710,6920,6920,6920,6920,0
|
|
20240718,141200,269932710,6920,6920,6920,6920,0
|
|
20240718,141100,269932710,6920,6920,6920,6920,0
|
|
20240718,141000,269932710,6920,6920,6920,6920,0
|
|
20240718,140900,269932710,6920,6920,6920,6920,0
|
|
20240718,140800,269932710,6920,6920,6920,6920,0
|
|
20240718,140700,269932710,6920,6920,6920,6920,0
|
|
20240718,140600,269932710,6920,6920,6920,6920,0
|
|
20240718,140500,269932710,6920,6920,6920,6920,2
|
|
20240718,140400,269918870,6910,6910,6910,6910,0
|
|
20240718,140300,269918870,6910,6910,6910,6910,0
|
|
20240718,140200,269918870,6910,6910,6910,6910,2
|
|
20240718,140100,269905050,6910,6910,6910,6910,1
|
|
20240718,140000,269898140,6910,6910,6910,6910,1
|
|
20240718,135900,269891230,6900,6900,6900,6900,0
|
|
20240718,135800,269891230,6900,6900,6900,6900,0
|
|
20240718,135700,269891230,6900,6900,6900,6900,0
|
|
20240718,135600,269891230,6900,6900,6900,6900,0
|
|
20240718,135500,269891230,6900,6900,6900,6900,1
|
|
20240718,135400,269884330,6920,6920,6920,6920,0
|
|
20240718,135300,269884330,6920,6920,6920,6920,0
|
|
20240718,135200,269884330,6920,6920,6920,6920,0
|
|
20240718,135100,269884330,6920,6920,6920,6920,300
|
|
20240718,135000,267808330,6920,6920,6920,6920,0
|
|
20240718,134900,267808330,6920,6920,6920,6920,0
|
|
20240718,134800,267808330,6920,6920,6920,6920,0
|
|
20240718,134700,267808330,6920,6920,6920,6920,0
|
|
20240718,134600,267808330,6920,6920,6920,6920,0
|
|
20240718,134500,267808330,6920,6920,6920,6920,0
|
|
20240718,134400,267808330,6920,6920,6920,6920,0
|
|
20240718,134300,267808330,6920,6920,6920,6920,0
|
|
20240718,134200,267808330,6920,6920,6920,6920,0
|
|
20240718,134100,267808330,6920,6920,6920,6920,145
|
|
20240718,134000,266804930,6910,6910,6910,6910,526
|
|
20240718,133900,263170270,6920,6920,6920,6920,0
|
|
20240718,133800,263170270,6920,6920,6920,6920,0
|
|
20240718,133700,263170270,6920,6920,6920,6920,0
|
|
20240718,133600,263170270,6920,6920,6920,6920,0
|
|
20240718,133500,263170270,6920,6920,6920,6920,0
|
|
20240718,133400,263170270,6920,6920,6920,6920,0
|
|
20240718,133300,263170270,6920,6920,6920,6920,1
|
|
20240718,133200,263163350,6910,6910,6910,6910,0
|
|
20240718,133100,263163350,6910,6910,6910,6910,0
|
|
20240718,133000,263163350,6910,6910,6910,6910,0
|
|
20240718,132900,263163350,6910,6910,6910,6910,0
|
|
20240718,132800,263163350,6910,6910,6910,6910,0
|
|
20240718,132700,263163350,6910,6910,6910,6910,0
|
|
20240718,132600,263163350,6910,6910,6910,6910,0
|
|
20240718,132500,263163350,6910,6910,6910,6910,0
|
|
20240718,132400,263163350,6910,6910,6910,6910,0
|
|
20240718,132300,263163350,6910,6910,6910,6910,0
|
|
20240718,132200,263163350,6910,6910,6910,6910,500
|
|
20240718,132100,259708350,6910,6910,6910,6910,0
|
|
20240718,132000,259708350,6910,6910,6910,6910,500
|
|
20240718,131900,256253350,6930,6930,6930,6930,0
|
|
20240718,131800,256253350,6930,6930,6930,6930,0
|
|
20240718,131700,256253350,6930,6930,6930,6930,0
|
|
20240718,131600,256253350,6930,6930,6930,6930,1
|
|
20240718,131500,256246420,6920,6920,6920,6920,0
|
|
20240718,131400,256246420,6920,6920,6920,6920,0
|
|
20240718,131300,256246420,6920,6920,6920,6920,112
|
|
20240718,131200,255471380,6910,6910,6910,6910,0
|
|
20240718,131100,255471380,6910,6910,6910,6910,0
|
|
20240718,131000,255471380,6910,6910,6910,6910,0
|
|
20240718,130900,255471380,6910,6910,6910,6910,0
|
|
20240718,130800,255471380,6910,6910,6910,6910,0
|
|
20240718,130700,255471380,6910,6910,6910,6910,0
|
|
20240718,130600,255471380,6910,6910,6910,6910,0
|
|
20240718,130500,255471380,6910,6910,6910,6910,0
|
|
20240718,130400,255471380,6910,6910,6910,6910,0
|
|
20240718,130300,255471380,6910,6910,6910,6910,0
|
|
20240718,130200,255471380,6910,6910,6910,6910,0
|
|
20240718,130100,255471380,6910,6910,6910,6910,0
|
|
20240718,130000,255471380,6910,6910,6910,6910,77
|
|
20240718,125900,254939310,6910,6910,6910,6910,0
|
|
20240718,125800,254939310,6910,6910,6910,6910,2
|
|
20240718,125700,254925490,6910,6910,6910,6910,3
|
|
20240718,125600,254904760,6910,6910,6910,6910,2
|
|
20240718,125500,254890940,6910,6910,6910,6910,28
|
|
20240718,125400,254697460,6910,6910,6910,6910,3
|
|
20240718,125300,254676730,6910,6910,6910,6910,2
|
|
20240718,125200,254662910,6910,6910,6910,6910,103
|
|
20240718,125100,253951180,6910,6910,6910,6910,144
|
|
20240718,125000,252956140,6900,6910,6910,6900,5
|
|
20240718,124900,252921630,6910,6910,6910,6910,8
|
|
20240718,124800,252866350,6900,6900,6900,6900,8
|
|
20240718,124700,252811150,6900,6900,6900,6900,1
|
|
20240718,124600,252804250,6900,6900,6900,6900,3
|
|
20240718,124500,252783550,6900,6900,6900,6900,3
|
|
20240718,124400,252762850,6900,6900,6900,6900,2
|
|
20240718,124300,252749050,6900,6880,6900,6880,6
|
|
20240718,124200,252707710,6880,6880,6880,6880,15
|
|
20240718,124100,252604510,6880,6880,6880,6880,3
|
|
20240718,124000,252583870,6880,6880,6880,6880,2
|
|
20240718,123900,252570110,6880,6880,6880,6880,2
|
|
20240718,123800,252556350,6880,6880,6880,6880,3
|
|
20240718,123700,252535710,6880,6880,6880,6880,3
|
|
20240718,123600,252515070,6880,6900,6900,6880,417
|
|
20240718,123500,249645770,6900,6900,6900,6900,2
|
|
20240718,123400,249631970,6900,6900,6900,6900,3
|
|
20240718,123300,249611270,6890,6890,6890,6890,2
|
|
20240718,123200,249597490,6890,6890,6890,6890,5
|
|
20240718,123100,249563040,6890,6890,6890,6890,3
|
|
20240718,123000,249542370,6900,6900,6900,6900,15
|
|
20240718,122900,249438870,6900,6900,6900,6900,1
|
|
20240718,122800,249431970,6870,6870,6870,6870,2
|
|
20240718,122700,249418230,6870,6900,6900,6870,451
|
|
20240718,122600,246315310,6890,6900,6900,6890,33
|
|
20240718,122500,246087780,6900,6900,6900,6900,0
|
|
20240718,122400,246087780,6900,6900,6900,6900,13
|
|
20240718,122300,245998080,6900,6900,6900,6900,2
|
|
20240718,122200,245984280,6900,6900,6900,6900,53
|
|
20240718,122100,245618580,6900,6900,6900,6900,2
|
|
20240718,122000,245604780,6900,6900,6900,6900,55
|
|
20240718,121900,245225280,6910,6910,6910,6910,0
|
|
20240718,121800,245225280,6910,6910,6910,6910,3
|
|
20240718,121700,245204550,6910,6890,6910,6890,4
|
|
20240718,121600,245176950,6880,6880,6880,6880,81
|
|
20240718,121500,244619670,6880,6870,6880,6870,5
|
|
20240718,121400,244585300,6880,6880,6880,6880,0
|
|
20240718,121300,244585300,6880,6860,6880,6860,324
|
|
20240718,121200,242356220,6860,6860,6860,6860,3
|
|
20240718,121100,242335640,6860,6860,6860,6860,3
|
|
20240718,121000,242315060,6860,6860,6860,6860,4
|
|
20240718,120900,242287620,6870,6870,6870,6870,2
|
|
20240718,120800,242273880,6870,6880,6880,6870,2
|
|
20240718,120700,242260130,6880,6870,6880,6870,3152
|
|
20240718,120600,220604890,6860,6860,6860,6860,5
|
|
20240718,120500,220570590,6870,6870,6870,6870,5
|
|
20240718,120400,220536240,6860,6860,6860,6860,3
|
|
20240718,120300,220515660,6860,6860,6860,6860,205
|
|
20240718,120200,219109360,6870,6870,6870,6870,0
|
|
20240718,120100,219109360,6870,6860,6870,6860,22
|
|
20240718,120000,218958240,6860,6860,6860,6860,0
|
|
20240718,115900,218958240,6860,6870,6870,6860,100
|
|
20240718,115800,218271890,6870,6870,6870,6870,5
|
|
20240718,115700,218237540,6880,6880,6880,6880,4
|
|
20240718,115600,218210020,6870,6870,6870,6870,6
|
|
20240718,115500,218168800,6880,6870,6880,6870,19
|
|
20240718,115400,218038090,6870,6870,6870,6870,3
|
|
20240718,115300,218017480,6870,6870,6870,6870,3
|
|
20240718,115200,217996870,6870,6870,6870,6870,106
|
|
20240718,115100,217268650,6880,6880,6880,6880,0
|
|
20240718,115000,217268650,6880,6880,6880,6880,1
|
|
20240718,114900,217261770,6870,6870,6870,6870,3
|
|
20240718,114800,217241160,6870,6870,6870,6870,6
|
|
20240718,114700,217199940,6880,6870,6880,6870,4
|
|
20240718,114600,217172450,6880,6880,6880,6880,6
|
|
20240718,114500,217131170,6880,6860,6880,6860,23
|
|
20240718,114400,216973010,6860,6860,6860,6860,3
|
|
20240718,114300,216952430,6870,6870,6870,6870,8
|
|
20240718,114200,216897470,6870,6870,6870,6870,6
|
|
20240718,114100,216856250,6870,6880,6880,6870,306
|
|
20240718,114000,214754020,6880,6880,6880,6880,3
|
|
20240718,113900,214733380,6880,6880,6880,6880,6
|
|
20240718,113800,214692100,6880,6880,6880,6870,1275
|
|
20240718,113700,205920110,6890,6880,6890,6880,11
|
|
20240718,113600,205844390,6910,6880,6910,6880,1215
|
|
20240718,113500,197467940,6880,6890,6890,6870,3989
|
|
20240718,113400,170051210,6890,6890,6890,6890,5
|
|
20240718,113300,170016760,6890,6890,6890,6890,7
|
|
20240718,113200,169968530,6890,6890,6900,6890,6
|
|
20240718,113100,169927180,6890,6890,6890,6890,7
|
|
20240718,113000,169878950,6890,6880,6890,6880,688
|
|
20240718,112900,165138640,6890,6890,6890,6860,2837
|
|
20240718,112800,145638470,6890,6890,6890,6890,5
|
|
20240718,112700,145604020,6890,6890,6890,6890,10
|
|
20240718,112600,145535120,6890,6890,6890,6890,11
|
|
20240718,112500,145459330,6900,6890,6900,6890,4
|
|
20240718,112400,145431740,6910,6900,6910,6890,114
|
|
20240718,112300,144644050,6910,6910,6910,6890,2029
|
|
20240718,112200,130653720,6910,6910,6910,6910,265
|
|
20240718,112100,128822570,6910,6910,6910,6910,3
|
|
20240718,112000,128801840,6910,6910,6910,6910,6
|
|
20240718,111900,128760380,6910,6910,6910,6910,7
|
|
20240718,111800,128712010,6910,6910,6910,6910,2
|
|
20240718,111700,128698190,6910,6910,6910,6910,2
|
|
20240718,111600,128684370,6910,6910,6910,6910,2
|
|
20240718,111500,128670550,6910,6910,6910,6910,6
|
|
20240718,111400,128629090,6920,6920,6920,6920,0
|
|
20240718,111300,128629090,6920,6910,6920,6910,52
|
|
20240718,111200,128269270,6910,6910,6910,6910,0
|
|
20240718,111100,128269270,6910,6920,6920,6910,6
|
|
20240718,111000,128227800,6920,6920,6920,6920,5
|
|
20240718,110900,128193200,6910,6920,6920,6910,10
|
|
20240718,110800,128124050,6920,6920,6920,6920,0
|
|
20240718,110700,128124050,6920,6920,6920,6920,153
|
|
20240718,110600,127065290,6930,6930,6930,6930,10
|
|
20240718,110500,126995990,6930,6930,6930,6930,0
|
|
20240718,110400,126995990,6930,6930,6930,6930,0
|
|
20240718,110300,126995990,6930,6930,6930,6930,0
|
|
20240718,110200,126995990,6930,6940,6940,6930,116
|
|
20240718,110100,126192100,6940,6940,6940,6940,0
|
|
20240718,110000,126192100,6940,6940,6940,6940,0
|
|
20240718,105900,126192100,6940,6940,6940,6940,0
|
|
20240718,105800,126192100,6940,6940,6940,6940,27
|
|
20240718,105700,126004720,6940,6940,6940,6940,0
|
|
20240718,105600,126004720,6940,6940,6940,6940,0
|
|
20240718,105500,126004720,6940,6940,6940,6940,1
|
|
20240718,105400,125997780,6940,6940,6940,6940,0
|
|
20240718,105300,125997780,6940,6940,6940,6940,0
|
|
20240718,105200,125997780,6940,6940,6940,6940,0
|
|
20240718,105100,125997780,6940,6940,6940,6940,0
|
|
20240718,105000,125997780,6940,6940,6940,6940,50
|
|
20240718,104900,125650780,6930,6930,6930,6930,0
|
|
20240718,104800,125650780,6930,6930,6930,6930,0
|
|
20240718,104700,125650780,6930,6930,6930,6930,0
|
|
20240718,104600,125650780,6930,6930,6930,6930,0
|
|
20240718,104500,125650780,6930,6930,6930,6930,0
|
|
20240718,104400,125650780,6930,6930,6930,6930,0
|
|
20240718,104300,125650780,6930,6930,6930,6930,0
|
|
20240718,104200,125650780,6930,6930,6930,6930,0
|
|
20240718,104100,125650780,6930,6930,6930,6930,30
|
|
20240718,104000,125442880,6920,6920,6920,6920,0
|
|
20240718,103900,125442880,6920,6930,6930,6920,31
|
|
20240718,103800,125228130,6930,6930,6930,6930,0
|
|
20240718,103700,125228130,6930,6930,6930,6930,0
|
|
20240718,103600,125228130,6930,6930,6930,6930,1
|
|
20240718,103500,125221200,6940,6940,6940,6940,0
|
|
20240718,103400,125221200,6940,6940,6940,6940,1
|
|
20240718,103300,125214260,6940,6940,6940,6940,0
|
|
20240718,103200,125214260,6940,6930,6940,6930,500
|
|
20240718,103100,121744270,6950,6950,6950,6950,0
|
|
20240718,103000,121744270,6950,6950,6950,6950,0
|
|
20240718,102900,121744270,6950,6950,6950,6950,0
|
|
20240718,102800,121744270,6950,6950,6950,6950,6
|
|
20240718,102700,121702570,6930,6930,6930,6930,10
|
|
20240718,102600,121633270,6910,6930,6930,6910,788
|
|
20240718,102500,116184410,6900,6950,6950,6830,9495
|
|
20240718,102400,50640910,6970,6970,6970,6970,0
|
|
20240718,102300,50640910,6970,6970,6970,6970,0
|
|
20240718,102200,50640910,6970,6970,6970,6970,0
|
|
20240718,102100,50640910,6970,6970,6970,6970,0
|
|
20240718,102000,50640910,6970,6970,6970,6970,0
|
|
20240718,101900,50640910,6970,6970,6970,6970,0
|
|
20240718,101800,50640910,6970,6970,6970,6970,0
|
|
20240718,101700,50640910,6970,6970,6970,6970,20
|
|
20240718,101600,50501510,6970,6970,6970,6970,0
|
|
20240718,101500,50501510,6970,6970,6970,6970,15
|
|
20240718,101400,50396960,6970,6970,6970,6970,0
|
|
20240718,101300,50396960,6970,6970,6970,6970,0
|
|
20240718,101200,50396960,6970,6970,6970,6970,14
|
|
20240718,101100,50299380,6970,6970,6970,6970,0
|
|
20240718,101000,50299380,6970,6970,6970,6970,0
|
|
20240718,100900,50299380,6970,6970,6970,6970,1
|
|
20240718,100800,50292410,6970,6940,6970,6940,59
|
|
20240718,100700,49882920,6950,6950,6950,6950,0
|
|
20240718,100600,49882920,6950,6950,6950,6950,0
|
|
20240718,100500,49882920,6950,6950,6950,6950,0
|
|
20240718,100400,49882920,6950,6960,6960,6940,1286
|
|
20240718,100300,40945730,6970,6960,6970,6960,139
|
|
20240718,100200,39978280,6960,6960,6960,6960,300
|
|
20240718,100100,37890280,6970,6970,6970,6970,25
|
|
20240718,100000,37716030,6970,6970,6970,6970,50
|
|
20240718,095900,37367530,6970,6970,6970,6970,0
|
|
20240718,095800,37367530,6970,6970,6970,6970,397
|
|
20240718,095700,34600440,6980,6980,6980,6980,50
|
|
20240718,095600,34251440,6980,6980,6980,6980,0
|
|
20240718,095500,34251440,6980,6980,6980,6980,0
|
|
20240718,095400,34251440,6980,6980,6980,6980,10
|
|
20240718,095300,34181640,6980,6980,6980,6980,1
|
|
20240718,095200,34174660,6980,6980,6980,6980,5
|
|
20240718,095100,34139760,6980,6980,6980,6980,0
|
|
20240718,095000,34139760,6980,6980,6980,6980,6
|
|
20240718,094900,34097880,6990,6990,6990,6980,217
|
|
20240718,094800,32582740,6990,6990,6990,6990,11
|
|
20240718,094700,32505850,6990,6990,6990,6990,22
|
|
20240718,094600,32352070,6990,6990,6990,6990,5
|
|
20240718,094500,32317120,6980,6980,6980,6980,0
|
|
20240718,094400,32317120,6980,6980,6980,6980,0
|
|
20240718,094300,32317120,6980,6980,6980,6980,0
|
|
20240718,094200,32317120,6980,6980,6980,6980,249
|
|
20240718,094100,30579100,6980,6980,6980,6980,58
|
|
20240718,094000,30174260,6950,6950,6950,6950,0
|
|
20240718,093900,30174260,6950,6950,6950,6950,0
|
|
20240718,093800,30174260,6950,6950,6950,6950,200
|
|
20240718,093700,28784260,6970,6970,6970,6970,0
|
|
20240718,093600,28784260,6970,6960,6970,6960,600
|
|
20240718,093500,24603420,6960,6960,6960,6960,0
|
|
20240718,093400,24603420,6960,6960,6960,6960,0
|
|
20240718,093300,24603420,6960,6960,6960,6960,1
|
|
20240718,093200,24596460,6960,6960,6960,6960,0
|
|
20240718,093100,24596460,6960,6960,6960,6960,1
|
|
20240718,093000,24589500,6950,6950,6950,6950,0
|
|
20240718,092900,24589500,6950,6950,6950,6950,117
|
|
20240718,092800,23776350,6950,6950,6950,6950,10
|
|
20240718,092700,23706850,6950,6950,6950,6950,17
|
|
20240718,092600,23588700,6940,6940,6940,6940,17
|
|
20240718,092500,23470720,6930,6930,6930,6930,0
|
|
20240718,092400,23470720,6930,6930,6930,6930,0
|
|
20240718,092300,23470720,6930,6930,6930,6930,0
|
|
20240718,092200,23470720,6930,6930,6930,6930,204
|
|
20240718,092100,22057000,6920,6920,6920,6920,0
|
|
20240718,092000,22057000,6920,6920,6920,6920,0
|
|
20240718,091900,22057000,6920,6920,6920,6920,0
|
|
20240718,091800,22057000,6920,6920,6920,6920,0
|
|
20240718,091700,22057000,6920,6920,6920,6920,0
|
|
20240718,091600,22057000,6920,6910,6920,6910,149
|
|
20240718,091500,21026410,6910,6910,6910,6910,12
|
|
20240718,091400,20943490,6920,6920,6920,6920,1
|
|
20240718,091300,20936570,6900,6900,6900,6900,0
|
|
20240718,091200,20936570,6900,6900,6900,6900,0
|
|
20240718,091100,20936570,6900,6910,6910,6900,320
|
|
20240718,091000,18727110,6930,6930,6930,6930,8
|
|
20240718,090900,18671670,6900,6900,6900,6900,210
|
|
20240718,090800,17222670,6900,6900,6900,6900,0
|
|
20240718,090700,17222670,6900,6900,6900,6900,0
|
|
20240718,090600,17222670,6900,6920,6920,6900,101
|
|
20240718,090500,16525390,6930,6970,6990,6880,2068
|
|
20240718,090400,2220650,6980,6980,6980,6980,16
|
|
20240718,090300,2108970,6980,6990,6990,6980,33
|
|
20240718,090200,1878500,7000,7000,7000,7000,0
|
|
20240718,090100,1878500,7000,7020,7020,7000,53
|
|
20240718,090000,1507280,7030,7010,7030,7010,215
|