579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183600,521514780,6990,6990,6990,6990,3827
|
|
20240808,183500,521514780,6990,6990,6990,6990,0
|
|
20240808,183400,521514780,6990,6990,6990,6990,0
|
|
20240808,183300,521514780,6990,6990,6990,6990,0
|
|
20240808,183200,521514780,6990,6990,6990,6990,0
|
|
20240808,183100,521514780,6990,6990,6990,6990,0
|
|
20240808,183000,521514780,6990,6990,6990,6990,0
|
|
20240808,182900,521514780,6990,6990,6990,6990,0
|
|
20240808,182800,521514780,6990,6990,6990,6990,0
|
|
20240808,182700,521514780,6990,6990,6990,6990,0
|
|
20240808,182600,521514780,6990,6990,6990,6990,0
|
|
20240808,182500,521514780,6990,6990,6990,6990,0
|
|
20240808,182400,521514780,6990,6990,6990,6990,0
|
|
20240808,182300,521514780,6990,6990,6990,6990,0
|
|
20240808,182200,521514780,6990,6990,6990,6990,0
|
|
20240808,182100,521514780,6990,6990,6990,6990,0
|
|
20240808,182000,521514780,6990,6990,6990,6990,0
|
|
20240808,181900,521514780,6990,6990,6990,6990,0
|
|
20240808,181800,521514780,6990,6990,6990,6990,0
|
|
20240808,181700,521514780,6990,6990,6990,6990,0
|
|
20240808,181600,521514780,6990,6990,6990,6990,0
|
|
20240808,181500,521514780,6990,6990,6990,6990,0
|
|
20240808,181400,521514780,6990,6990,6990,6990,0
|
|
20240808,181300,521514780,6990,6990,6990,6990,0
|
|
20240808,181200,521514780,6990,6990,6990,6990,0
|
|
20240808,181100,521514780,6990,6990,6990,6990,0
|
|
20240808,181000,521514780,6990,6990,6990,6990,0
|
|
20240808,180900,521514780,6990,6990,6990,6990,0
|
|
20240808,180800,521514780,6990,6990,6990,6990,0
|
|
20240808,180700,521514780,6990,6990,6990,6990,0
|
|
20240808,180600,521514780,6990,6990,6990,6990,3827
|
|
20240808,180500,521514780,6990,6990,6990,6990,0
|
|
20240808,180400,521514780,6990,6990,6990,6990,0
|
|
20240808,180300,521514780,6990,6990,6990,6990,0
|
|
20240808,180200,521514780,6990,6990,6990,6990,0
|
|
20240808,180100,521514780,6990,6990,6990,6990,0
|
|
20240808,180000,521514780,6990,6990,6990,6990,0
|
|
20240808,175900,521514780,6990,6990,6990,6990,0
|
|
20240808,175800,521514780,6990,6990,6990,6990,0
|
|
20240808,175700,521514780,6990,6990,6990,6990,0
|
|
20240808,175600,521514780,6990,6990,6990,6990,0
|
|
20240808,175500,521514780,6990,6990,6990,6990,0
|
|
20240808,175400,521514780,6990,6990,6990,6990,0
|
|
20240808,175300,521514780,6990,6990,6990,6990,0
|
|
20240808,175200,521514780,6990,6990,6990,6990,0
|
|
20240808,175100,521514780,6990,6990,6990,6990,0
|
|
20240808,175000,521514780,6990,6990,6990,6990,0
|
|
20240808,174900,521514780,6990,6990,6990,6990,0
|
|
20240808,174800,521514780,6990,6990,6990,6990,0
|
|
20240808,174700,521514780,6990,6990,6990,6990,0
|
|
20240808,174600,521514780,6990,6990,6990,6990,0
|
|
20240808,174500,521514780,6990,6990,6990,6990,0
|
|
20240808,174400,521514780,6990,6990,6990,6990,0
|
|
20240808,174300,521514780,6990,6990,6990,6990,0
|
|
20240808,174200,521514780,6990,6990,6990,6990,0
|
|
20240808,174100,521514780,6990,6990,6990,6990,0
|
|
20240808,174000,521514780,6990,6990,6990,6990,0
|
|
20240808,173900,521514780,6990,6990,6990,6990,0
|
|
20240808,173800,521514780,6990,6990,6990,6990,0
|
|
20240808,173700,521514780,6990,6990,6990,6990,0
|
|
20240808,173600,521514780,6990,6990,6990,6990,3827
|
|
20240808,173500,521514780,6990,6990,6990,6990,0
|
|
20240808,173400,521514780,6990,6990,6990,6990,0
|
|
20240808,173300,521514780,6990,6990,6990,6990,0
|
|
20240808,173200,521514780,6990,6990,6990,6990,0
|
|
20240808,173100,521514780,6990,6990,6990,6990,0
|
|
20240808,173000,521514780,6990,6990,6990,6990,0
|
|
20240808,172900,521514780,6990,6990,6990,6990,0
|
|
20240808,172800,521514780,6990,6990,6990,6990,0
|
|
20240808,172700,521514780,6990,6990,6990,6990,0
|
|
20240808,172600,521514780,6990,6990,6990,6990,0
|
|
20240808,172500,521514780,6990,6990,6990,6990,0
|
|
20240808,172400,521514780,6990,6990,6990,6990,0
|
|
20240808,172300,521514780,6990,6990,6990,6990,0
|
|
20240808,172200,521514780,6990,6990,6990,6990,0
|
|
20240808,172100,521514780,6990,6990,6990,6990,0
|
|
20240808,172000,521514780,6990,6990,6990,6990,0
|
|
20240808,171900,521514780,6990,6990,6990,6990,0
|
|
20240808,171800,521514780,6990,6990,6990,6990,0
|
|
20240808,171700,521514780,6990,6990,6990,6990,0
|
|
20240808,171600,521514780,6990,6990,6990,6990,0
|
|
20240808,171500,521514780,6990,6990,6990,6990,0
|
|
20240808,171400,521514780,6990,6990,6990,6990,0
|
|
20240808,171300,521514780,6990,6990,6990,6990,0
|
|
20240808,171200,521514780,6990,6990,6990,6990,0
|
|
20240808,171100,521514780,6990,6990,6990,6990,0
|
|
20240808,171000,521514780,6990,6990,6990,6990,0
|
|
20240808,170900,521514780,6990,6990,6990,6990,0
|
|
20240808,170800,521514780,6990,6990,6990,6990,0
|
|
20240808,170700,521514780,6990,6990,6990,6990,0
|
|
20240808,170600,521514780,6990,6990,6990,6990,3827
|
|
20240808,170500,521514780,6990,6990,6990,6990,0
|
|
20240808,170400,521514780,6990,6990,6990,6990,0
|
|
20240808,170300,521514780,6990,6990,6990,6990,0
|
|
20240808,170200,521514780,6990,6990,6990,6990,0
|
|
20240808,170100,521514780,6990,6990,6990,6990,0
|
|
20240808,170000,521514780,6990,6990,6990,6990,0
|
|
20240808,165900,521514780,6990,6990,6990,6990,0
|
|
20240808,165800,521514780,6990,6990,6990,6990,0
|
|
20240808,165700,521514780,6990,6990,6990,6990,0
|
|
20240808,165600,521514780,6990,6990,6990,6990,0
|
|
20240808,165500,521514780,6990,6990,6990,6990,0
|
|
20240808,165400,521514780,6990,6990,6990,6990,0
|
|
20240808,165300,521514780,6990,6990,6990,6990,0
|
|
20240808,165200,521514780,6990,6990,6990,6990,0
|
|
20240808,165100,521514780,6990,6990,6990,6990,0
|
|
20240808,165000,521514780,6990,6990,6990,6990,0
|
|
20240808,164900,521514780,6990,6990,6990,6990,0
|
|
20240808,164800,521514780,6990,6990,6990,6990,0
|
|
20240808,164700,521514780,6990,6990,6990,6990,0
|
|
20240808,164600,521514780,6990,6990,6990,6990,0
|
|
20240808,164500,521514780,6990,6990,6990,6990,0
|
|
20240808,164400,521514780,6990,6990,6990,6990,0
|
|
20240808,164300,521514780,6990,6990,6990,6990,0
|
|
20240808,164200,521514780,6990,6990,6990,6990,0
|
|
20240808,164100,521514780,6990,6990,6990,6990,0
|
|
20240808,164000,521514780,6990,6990,6990,6990,0
|
|
20240808,163900,521514780,6990,6990,6990,6990,0
|
|
20240808,163800,521514780,6990,6990,6990,6990,0
|
|
20240808,163700,521514780,6990,6990,6990,6990,0
|
|
20240808,163600,521514780,6990,6990,6990,6990,3827
|
|
20240808,163500,521514780,6990,6990,6990,6990,0
|
|
20240808,163400,521514780,6990,6990,6990,6990,0
|
|
20240808,163300,521514780,6990,6990,6990,6990,0
|
|
20240808,163200,521514780,6990,6990,6990,6990,0
|
|
20240808,163100,521514780,6990,6990,6990,6990,0
|
|
20240808,163000,521514780,6990,6990,6990,6990,0
|
|
20240808,162900,521514780,6990,6990,6990,6990,0
|
|
20240808,162800,521514780,6990,6990,6990,6990,0
|
|
20240808,162700,521514780,6990,6990,6990,6990,0
|
|
20240808,162600,521514780,6990,6990,6990,6990,0
|
|
20240808,162500,521514780,6990,6990,6990,6990,0
|
|
20240808,162400,521514780,6990,6990,6990,6990,0
|
|
20240808,162300,521514780,6990,6990,6990,6990,0
|
|
20240808,162200,521514780,6990,6990,6990,6990,0
|
|
20240808,162100,521514780,6990,6990,6990,6990,0
|
|
20240808,162000,521514780,6990,6990,6990,6990,0
|
|
20240808,161900,521514780,6990,6990,6990,6990,0
|
|
20240808,161800,521514780,6990,6990,6990,6990,0
|
|
20240808,161700,521514780,6990,6990,6990,6990,0
|
|
20240808,161600,521514780,6990,6990,6990,6990,0
|
|
20240808,161500,521514780,6990,6990,6990,6990,0
|
|
20240808,161400,521514780,6990,6990,6990,6990,0
|
|
20240808,161300,521514780,6990,6990,6990,6990,0
|
|
20240808,161200,521514780,6990,6990,6990,6990,0
|
|
20240808,161100,521514780,6990,6990,6990,6990,0
|
|
20240808,161000,521514780,6990,6990,6990,6990,0
|
|
20240808,160900,521514780,6990,6990,6990,6990,0
|
|
20240808,160800,521514780,6990,6990,6990,6990,0
|
|
20240808,160700,521514780,6990,6990,6990,6990,0
|
|
20240808,160600,521514780,6990,6990,6990,6990,3827
|
|
20240808,160500,521514780,6990,6990,6990,6990,0
|
|
20240808,160400,521514780,6990,6990,6990,6990,0
|
|
20240808,160300,521514780,6990,6990,6990,6990,0
|
|
20240808,160200,521514780,6990,6990,6990,6990,0
|
|
20240808,160100,521514780,6990,6990,6990,6990,0
|
|
20240808,160000,521514780,6990,6990,6990,6990,0
|
|
20240808,155900,521514780,6990,6990,6990,6990,0
|
|
20240808,155800,521514780,6990,6990,6990,6990,0
|
|
20240808,155700,521514780,6990,6990,6990,6990,0
|
|
20240808,155600,521514780,6990,6990,6990,6990,0
|
|
20240808,155500,521514780,6990,6990,6990,6990,0
|
|
20240808,155400,521514780,6990,6990,6990,6990,0
|
|
20240808,155300,521514780,6990,6990,6990,6990,0
|
|
20240808,155200,521514780,6990,6990,6990,6990,0
|
|
20240808,155100,521514780,6990,6990,6990,6990,0
|
|
20240808,155000,521514780,6990,6990,6990,6990,0
|
|
20240808,154900,521514780,6990,6990,6990,6990,0
|
|
20240808,154800,521514780,6990,6990,6990,6990,0
|
|
20240808,154700,521514780,6990,6990,6990,6990,0
|
|
20240808,154600,521514780,6990,6990,6990,6990,0
|
|
20240808,154500,521514780,6990,6990,6990,6990,0
|
|
20240808,154400,521514780,6990,6990,6990,6990,0
|
|
20240808,154300,521514780,6990,6990,6990,6990,0
|
|
20240808,154200,521514780,6990,6990,6990,6990,0
|
|
20240808,154100,521514780,6990,6990,6990,6990,0
|
|
20240808,154000,521514780,6990,6990,6990,6990,0
|
|
20240808,153900,521514780,6990,6990,6990,6990,0
|
|
20240808,153800,521514780,6990,6990,6990,6990,0
|
|
20240808,153700,521514780,6990,6990,6990,6990,0
|
|
20240808,153600,521514780,6990,6990,6990,6990,3827
|
|
20240808,153500,521514780,6990,6990,6990,6990,0
|
|
20240808,153400,521514780,6990,6990,6990,6990,0
|
|
20240808,153300,521514780,6990,6990,6990,6990,0
|
|
20240808,153200,521514780,6990,6990,6990,6990,0
|
|
20240808,153100,521514780,6990,6990,6990,6990,0
|
|
20240808,153000,521514780,6990,6990,6990,6990,3827
|
|
20240808,152900,494764050,7020,7020,7020,7020,0
|
|
20240808,152800,494764050,7020,7020,7020,7020,0
|
|
20240808,152700,494764050,7020,7020,7020,7020,0
|
|
20240808,152600,494764050,7020,7020,7020,7020,0
|
|
20240808,152500,494764050,7020,7020,7020,7020,0
|
|
20240808,152400,494764050,7020,7020,7020,7020,0
|
|
20240808,152300,494764050,7020,7020,7020,7020,0
|
|
20240808,152200,494764050,7020,7020,7020,7020,0
|
|
20240808,152100,494764050,7020,7020,7020,7020,0
|
|
20240808,152000,494764050,7020,7020,7020,7020,0
|
|
20240808,151900,494764050,7020,7050,7050,7020,578
|
|
20240808,151800,490704150,7050,7050,7050,7050,6
|
|
20240808,151700,490661850,7050,7050,7050,7050,0
|
|
20240808,151600,490661850,7050,7050,7050,7050,1
|
|
20240808,151500,490654800,7050,7050,7050,7050,0
|
|
20240808,151400,490654800,7050,7050,7050,7050,1
|
|
20240808,151300,490647750,7050,7050,7050,7050,24
|
|
20240808,151200,490478550,7050,7050,7050,7050,0
|
|
20240808,151100,490478550,7050,7050,7050,7050,1
|
|
20240808,151000,490471500,7050,7050,7050,7050,0
|
|
20240808,150900,490471500,7050,7050,7050,7050,0
|
|
20240808,150800,490471500,7050,7050,7050,7050,0
|
|
20240808,150700,490471500,7050,7050,7050,7050,7
|
|
20240808,150600,490422150,7050,7030,7050,7030,40
|
|
20240808,150500,490140450,7010,7010,7010,7010,0
|
|
20240808,150400,490140450,7010,7010,7010,7010,0
|
|
20240808,150300,490140450,7010,7020,7020,7010,411
|
|
20240808,150200,487258100,7020,7050,7050,7020,35
|
|
20240808,150100,487012100,7020,7020,7020,7020,0
|
|
20240808,150000,487012100,7020,7020,7020,7020,9
|
|
20240808,145900,486948920,7010,7010,7010,7010,1
|
|
20240808,145800,486941910,7010,7010,7010,7010,0
|
|
20240808,145700,486941910,7010,7010,7010,7010,50
|
|
20240808,145600,486591410,7010,7010,7010,7010,1
|
|
20240808,145500,486584400,7020,7020,7020,7020,112
|
|
20240808,145400,485798160,7020,7030,7030,7020,359
|
|
20240808,145300,483277880,7020,7030,7030,7020,16
|
|
20240808,145200,483165410,7050,7050,7050,7050,3
|
|
20240808,145100,483144260,7050,7050,7050,7050,0
|
|
20240808,145000,483144260,7050,7050,7050,7050,1
|
|
20240808,144900,483137210,7050,7050,7050,7050,0
|
|
20240808,144800,483137210,7050,7050,7050,7050,0
|
|
20240808,144700,483137210,7050,7050,7050,7050,48
|
|
20240808,144600,482798810,7010,7020,7020,7010,201
|
|
20240808,144500,481388870,7030,7030,7030,7030,54
|
|
20240808,144400,481009250,7030,7030,7030,7030,0
|
|
20240808,144300,481009250,7030,7050,7050,7030,12
|
|
20240808,144200,480924770,7020,7020,7020,7020,20
|
|
20240808,144100,480784370,7020,7020,7020,7020,0
|
|
20240808,144000,480784370,7020,7020,7020,7020,1
|
|
20240808,143900,480777350,7030,7030,7030,7030,2
|
|
20240808,143800,480763290,7030,7030,7030,7030,1634
|
|
20240808,143700,469276270,7030,7050,7050,7030,987
|
|
20240808,143600,462336390,7050,7040,7050,7040,22
|
|
20240808,143500,462181490,7040,7040,7040,7040,0
|
|
20240808,143400,462181490,7040,7040,7040,7040,201
|
|
20240808,143300,460766450,7050,7050,7050,7050,0
|
|
20240808,143200,460766450,7050,7050,7050,7050,0
|
|
20240808,143100,460766450,7050,7050,7050,7050,0
|
|
20240808,143000,460766450,7050,7050,7050,7050,0
|
|
20240808,142900,460766450,7050,7050,7050,7050,72
|
|
20240808,142800,460258850,7050,7050,7050,7050,0
|
|
20240808,142700,460258850,7050,7050,7050,7050,1
|
|
20240808,142600,460251800,7060,7060,7060,7060,0
|
|
20240808,142500,460251800,7060,7060,7060,7060,0
|
|
20240808,142400,460251800,7060,7060,7060,7060,1
|
|
20240808,142300,460244740,7050,7040,7050,7040,504
|
|
20240808,142200,456691820,7030,7040,7050,7030,485
|
|
20240808,142100,453276800,7040,7040,7040,7040,1
|
|
20240808,142000,453269760,7050,7050,7050,7050,12
|
|
20240808,141900,453185160,7080,7080,7080,7080,0
|
|
20240808,141800,453185160,7080,7080,7080,7080,0
|
|
20240808,141700,453185160,7080,7080,7080,7080,0
|
|
20240808,141600,453185160,7080,7080,7080,7080,2
|
|
20240808,141500,453171000,7040,7040,7040,7040,1
|
|
20240808,141400,453163960,7080,7080,7080,7080,0
|
|
20240808,141300,453163960,7080,7080,7080,7080,1
|
|
20240808,141200,453156880,7090,7090,7090,7090,0
|
|
20240808,141100,453156880,7090,7070,7090,7070,2935
|
|
20240808,141000,432377070,7070,7070,7070,7070,2
|
|
20240808,140900,432362930,7050,7050,7050,7050,0
|
|
20240808,140800,432362930,7050,7050,7050,7050,384
|
|
20240808,140700,429655730,7060,7060,7060,7060,5
|
|
20240808,140600,429620430,7080,7080,7080,7080,0
|
|
20240808,140500,429620430,7080,7060,7080,7060,7
|
|
20240808,140400,429570970,7070,7070,7070,7070,74
|
|
20240808,140300,429047790,7070,7070,7070,7070,0
|
|
20240808,140200,429047790,7070,7060,7070,7060,2
|
|
20240808,140100,429033660,7070,7070,7070,7070,0
|
|
20240808,140000,429033660,7070,7070,7070,7070,10
|
|
20240808,135900,428962960,7080,7080,7080,7080,0
|
|
20240808,135800,428962960,7080,7080,7080,7080,2
|
|
20240808,135700,428948800,7070,7070,7070,7070,200
|
|
20240808,135600,427534800,7070,7050,7070,7050,20
|
|
20240808,135500,427393560,7050,7060,7060,7050,47
|
|
20240808,135400,427062190,7020,7060,7060,7020,52
|
|
20240808,135300,426697070,7050,7050,7050,7050,192
|
|
20240808,135200,425343470,7050,7050,7050,7050,2
|
|
20240808,135100,425329370,7010,7010,7010,7010,0
|
|
20240808,135000,425329370,7010,7010,7010,7010,0
|
|
20240808,134900,425329370,7010,7010,7010,7010,1
|
|
20240808,134800,425322360,7040,7040,7040,7040,152
|
|
20240808,134700,424252280,7050,7050,7050,7050,0
|
|
20240808,134600,424252280,7050,7050,7050,7050,0
|
|
20240808,134500,424252280,7050,7050,7050,7050,0
|
|
20240808,134400,424252280,7050,7050,7050,7050,0
|
|
20240808,134300,424252280,7050,7010,7050,7010,3
|
|
20240808,134200,424231170,7050,7040,7050,7040,133
|
|
20240808,134100,423293720,7050,7050,7050,7050,0
|
|
20240808,134000,423293720,7050,7050,7050,7050,0
|
|
20240808,133900,423293720,7050,7050,7050,7050,0
|
|
20240808,133800,423293720,7050,7020,7050,7010,1210
|
|
20240808,133700,414789450,7020,7030,7030,7020,16
|
|
20240808,133600,414677110,7010,7020,7020,7010,352
|
|
20240808,133500,412207590,7020,7020,7020,7020,0
|
|
20240808,133400,412207590,7020,7020,7020,7020,2
|
|
20240808,133300,412193550,7010,7010,7010,7010,0
|
|
20240808,133200,412193550,7010,7010,7010,7010,0
|
|
20240808,133100,412193550,7010,7010,7010,7010,0
|
|
20240808,133000,412193550,7010,7010,7010,7010,1
|
|
20240808,132900,412186540,7030,7030,7030,7030,0
|
|
20240808,132800,412186540,7030,7030,7030,7030,0
|
|
20240808,132700,412186540,7030,7020,7030,7020,2
|
|
20240808,132600,412172490,7000,7000,7000,7000,0
|
|
20240808,132500,412172490,7000,7000,7000,7000,0
|
|
20240808,132400,412172490,7000,7000,7000,7000,1
|
|
20240808,132300,412165490,7000,7000,7000,7000,0
|
|
20240808,132200,412165490,7000,7000,7000,7000,0
|
|
20240808,132100,412165490,7000,7000,7000,7000,0
|
|
20240808,132000,412165490,7000,7000,7000,7000,0
|
|
20240808,131900,412165490,7000,7010,7010,7000,500
|
|
20240808,131800,408661790,7010,7010,7010,7010,10
|
|
20240808,131700,408591690,7010,7020,7020,7010,2
|
|
20240808,131600,408577660,7010,7010,7010,7010,80
|
|
20240808,131500,408016860,7010,7010,7010,7010,0
|
|
20240808,131400,408016860,7010,7010,7010,7010,432
|
|
20240808,131300,404988540,7010,7010,7010,7010,0
|
|
20240808,131200,404988540,7010,7010,7010,7010,0
|
|
20240808,131100,404988540,7010,7010,7010,7010,31
|
|
20240808,131000,404771230,7020,7020,7020,7020,1
|
|
20240808,130900,404764210,7020,7020,7020,7020,0
|
|
20240808,130800,404764210,7020,7020,7020,7020,5
|
|
20240808,130700,404729110,7020,7020,7020,7020,56
|
|
20240808,130600,404335990,7010,7010,7010,7010,0
|
|
20240808,130500,404335990,7010,7010,7010,7010,152
|
|
20240808,130400,403270470,7010,7040,7040,7010,838
|
|
20240808,130300,397379720,7040,7040,7040,7040,0
|
|
20240808,130200,397379720,7040,7040,7040,7040,6
|
|
20240808,130100,397337480,7020,7020,7020,7020,0
|
|
20240808,130000,397337480,7020,7020,7020,7020,29
|
|
20240808,125900,397133900,7020,7020,7020,7020,0
|
|
20240808,125800,397133900,7020,7020,7020,7020,1
|
|
20240808,125700,397126880,7020,7020,7020,7020,0
|
|
20240808,125600,397126880,7020,7020,7020,7020,0
|
|
20240808,125500,397126880,7020,7020,7020,7020,0
|
|
20240808,125400,397126880,7020,7030,7030,7020,66
|
|
20240808,125300,396663000,7040,7040,7040,7040,1
|
|
20240808,125200,396655960,7040,7020,7040,7020,6
|
|
20240808,125100,396613740,7020,7020,7020,7020,0
|
|
20240808,125000,396613740,7020,7020,7020,7020,25
|
|
20240808,124900,396438240,7010,7010,7010,7010,0
|
|
20240808,124800,396438240,7010,7010,7010,7010,0
|
|
20240808,124700,396438240,7010,7010,7010,7010,0
|
|
20240808,124600,396438240,7010,7010,7010,7010,1
|
|
20240808,124500,396431230,7020,7020,7020,7020,19
|
|
20240808,124400,396297850,7020,7020,7020,7020,60
|
|
20240808,124300,395876650,7020,7020,7020,7020,0
|
|
20240808,124200,395876650,7020,7020,7020,7020,62
|
|
20240808,124100,395441410,7020,7020,7020,7020,92
|
|
20240808,124000,394795570,7000,7020,7020,7000,139
|
|
20240808,123900,393822000,7010,7020,7020,7010,26
|
|
20240808,123800,393639490,7020,7020,7020,7020,0
|
|
20240808,123700,393639490,7020,7020,7020,7020,1323
|
|
20240808,123600,384352030,7020,7020,7020,7020,0
|
|
20240808,123500,384352030,7020,7020,7020,7020,0
|
|
20240808,123400,384352030,7020,7020,7020,7020,0
|
|
20240808,123300,384352030,7020,7020,7020,7020,1
|
|
20240808,123200,384345010,7020,7020,7020,7020,40
|
|
20240808,123100,384064210,7030,7030,7030,7030,41
|
|
20240808,123000,383775980,7030,7030,7030,7030,5
|
|
20240808,122900,383740830,7000,7000,7000,7000,0
|
|
20240808,122800,383740830,7000,7000,7000,7000,0
|
|
20240808,122700,383740830,7000,7000,7000,7000,4
|
|
20240808,122600,383712830,7020,7020,7020,7020,714
|
|
20240808,122500,378700550,7020,7020,7030,7020,446
|
|
20240808,122400,375568580,7000,7000,7000,7000,0
|
|
20240808,122300,375568580,7000,7000,7000,7000,0
|
|
20240808,122200,375568580,7000,7000,7000,7000,0
|
|
20240808,122100,375568580,7000,7000,7000,7000,11
|
|
20240808,122000,375491580,6990,6990,6990,6990,1
|
|
20240808,121900,375484590,7000,7000,7000,7000,10
|
|
20240808,121800,375414590,6990,7000,7000,6990,506
|
|
20240808,121700,371877600,7000,7000,7000,7000,5
|
|
20240808,121600,371842600,7000,7000,7000,7000,109
|
|
20240808,121500,371079600,7020,7020,7020,7020,10
|
|
20240808,121400,371009400,6990,6990,6990,6990,1
|
|
20240808,121300,371002410,7000,7000,7000,7000,0
|
|
20240808,121200,371002410,7000,6980,7000,6980,1361
|
|
20240808,121100,361496630,6980,6980,6980,6980,5
|
|
20240808,121000,361461730,6980,6980,6980,6980,0
|
|
20240808,120900,361461730,6980,6980,6980,6980,0
|
|
20240808,120800,361461730,6980,6980,6980,6980,20
|
|
20240808,120700,361322130,6990,6990,6990,6990,4
|
|
20240808,120600,361294170,6980,6980,6980,6980,37
|
|
20240808,120500,361035910,6980,6980,6980,6980,100
|
|
20240808,120400,360337910,6990,6990,6990,6990,300
|
|
20240808,120300,358240910,6960,6980,6980,6960,500
|
|
20240808,120200,354756090,6980,6980,6980,6980,0
|
|
20240808,120100,354756090,6980,6980,6980,6980,1
|
|
20240808,120000,354749110,7020,7020,7020,7020,1
|
|
20240808,115900,354742090,6980,6980,6980,6980,0
|
|
20240808,115800,354742090,6980,6980,6980,6980,0
|
|
20240808,115700,354742090,6980,6980,6980,6980,2
|
|
20240808,115600,354728130,7020,7020,7020,7020,20
|
|
20240808,115500,354587730,6980,6980,6980,6980,22
|
|
20240808,115400,354434170,7010,7010,7010,7010,0
|
|
20240808,115300,354434170,7010,7010,7010,7010,0
|
|
20240808,115200,354434170,7010,7010,7010,7010,0
|
|
20240808,115100,354434170,7010,7030,7030,6950,3729
|
|
20240808,115000,328451090,7030,7030,7030,7030,40
|
|
20240808,114900,328169890,7010,7010,7010,7010,1
|
|
20240808,114800,328162880,7010,7010,7010,7010,0
|
|
20240808,114700,328162880,7010,7010,7010,7010,0
|
|
20240808,114600,328162880,7010,7010,7010,7010,258
|
|
20240808,114500,326354300,7000,7000,7000,7000,1
|
|
20240808,114400,326347300,7010,7010,7010,7010,10
|
|
20240808,114300,326277200,7010,7010,7010,7010,32
|
|
20240808,114200,326052880,7010,7020,7020,7010,245
|
|
20240808,114100,324333190,7020,7020,7020,7020,0
|
|
20240808,114000,324333190,7020,7020,7020,7020,0
|
|
20240808,113900,324333190,7020,7020,7020,7020,0
|
|
20240808,113800,324333190,7020,7020,7020,7020,0
|
|
20240808,113700,324333190,7020,7020,7020,7020,0
|
|
20240808,113600,324333190,7020,7020,7020,7020,1
|
|
20240808,113500,324326170,7030,7030,7030,7030,1
|
|
20240808,113400,324319140,7020,7020,7020,7020,4
|
|
20240808,113300,324291060,7020,7020,7020,7020,0
|
|
20240808,113200,324291060,7020,7020,7020,7020,0
|
|
20240808,113100,324291060,7020,7020,7020,7020,29
|
|
20240808,113000,324087480,7020,7010,7020,7010,6
|
|
20240808,112900,324045370,7020,7020,7020,7020,0
|
|
20240808,112800,324045370,7020,7010,7020,7010,24
|
|
20240808,112700,323877040,7000,7000,7000,7000,0
|
|
20240808,112600,323877040,7000,7000,7000,7000,9
|
|
20240808,112500,323814040,7000,7000,7000,7000,2
|
|
20240808,112400,323800040,6990,6990,6990,6990,0
|
|
20240808,112300,323800040,6990,6990,6990,6990,1
|
|
20240808,112200,323793050,7020,7020,7020,7020,0
|
|
20240808,112100,323793050,7020,7020,7020,7020,1
|
|
20240808,112000,323786030,6990,7000,7000,6990,12
|
|
20240808,111900,323702060,7000,7000,7000,7000,50
|
|
20240808,111800,323352060,6980,6980,6980,6980,0
|
|
20240808,111700,323352060,6980,6980,6980,6980,1
|
|
20240808,111600,323345080,7000,7000,7000,7000,0
|
|
20240808,111500,323345080,7000,7000,7000,7000,4
|
|
20240808,111400,323317080,6990,6990,6990,6990,0
|
|
20240808,111300,323317080,6990,6990,6990,6990,0
|
|
20240808,111200,323317080,6990,6990,6990,6990,0
|
|
20240808,111100,323317080,6990,6990,6990,6990,294
|
|
20240808,111000,321262020,6990,7000,7000,6990,207
|
|
20240808,110900,319813030,7000,7000,7000,7000,10
|
|
20240808,110800,319743030,7000,7000,7000,7000,1
|
|
20240808,110700,319736030,7000,7000,7000,7000,500
|
|
20240808,110600,316236030,7010,7010,7010,7010,79
|
|
20240808,110500,315682240,7030,7030,7030,7030,2
|
|
20240808,110400,315668180,7010,7010,7010,7010,1
|
|
20240808,110300,315661170,7030,7030,7030,7030,64
|
|
20240808,110200,315211250,7040,7040,7040,7040,1
|
|
20240808,110100,315204210,7030,7030,7030,7030,771
|
|
20240808,110000,309784080,7020,7020,7020,7020,310
|
|
20240808,105900,307607880,7010,7010,7010,7010,158
|
|
20240808,105800,306500300,6990,6990,6990,6990,1
|
|
20240808,105700,306493310,6990,6990,6990,6990,0
|
|
20240808,105600,306493310,6990,6990,6990,6990,190
|
|
20240808,105500,305165210,6990,6990,6990,6990,2
|
|
20240808,105400,305151230,6990,6990,6990,6990,0
|
|
20240808,105300,305151230,6990,6990,6990,6990,22
|
|
20240808,105200,304997450,7000,7000,7000,7000,95
|
|
20240808,105100,304332450,7000,7000,7000,7000,66
|
|
20240808,105000,303870450,7000,7000,7000,7000,0
|
|
20240808,104900,303870450,7000,7000,7000,7000,0
|
|
20240808,104800,303870450,7000,7000,7000,7000,198
|
|
20240808,104700,302484450,7000,7000,7000,7000,200
|
|
20240808,104600,301084450,7000,7000,7000,7000,10
|
|
20240808,104500,301014450,7000,7000,7000,7000,7
|
|
20240808,104400,300965450,7000,7000,7000,7000,0
|
|
20240808,104300,300965450,7000,7000,7000,7000,0
|
|
20240808,104200,300965450,7000,7000,7000,7000,2
|
|
20240808,104100,300951450,7000,7000,7000,7000,10
|
|
20240808,104000,300881450,6990,6990,6990,6990,0
|
|
20240808,103900,300881450,6990,6990,6990,6990,1
|
|
20240808,103800,300874460,6990,6990,6990,6990,0
|
|
20240808,103700,300874460,6990,6990,6990,6990,100
|
|
20240808,103600,300175460,6990,6990,6990,6990,1
|
|
20240808,103500,300168470,7010,7010,7010,7010,51
|
|
20240808,103400,299810960,7010,7010,7010,7000,435
|
|
20240808,103300,296765160,7010,7020,7020,7010,11
|
|
20240808,103200,296688040,7000,7000,7000,7000,31
|
|
20240808,103100,296471040,7000,7000,7000,7000,20
|
|
20240808,103000,296331040,7020,7020,7020,7020,1
|
|
20240808,102900,296324020,7020,7020,7020,7020,0
|
|
20240808,102800,296324020,7020,7010,7020,7010,845
|
|
20240808,102700,290400270,7010,7010,7010,7010,1
|
|
20240808,102600,290393260,6990,6990,6990,6990,1
|
|
20240808,102500,290386270,7000,7000,7000,7000,604
|
|
20240808,102400,286158270,7000,7000,7000,7000,0
|
|
20240808,102300,286158270,7000,7000,7000,7000,2
|
|
20240808,102200,286144270,6980,6980,6980,6980,175
|
|
20240808,102100,284922770,6980,6980,6980,6980,20
|
|
20240808,102000,284783170,6980,7000,7000,6980,117
|
|
20240808,101900,283965600,6980,6980,6980,6980,0
|
|
20240808,101800,283965600,6980,6980,6980,6980,500
|
|
20240808,101700,280475600,6970,6970,6970,6970,225
|
|
20240808,101600,278907350,6970,6970,6970,6970,203
|
|
20240808,101500,277492440,6970,6970,6970,6970,2
|
|
20240808,101400,277478500,6950,6960,6960,6950,101
|
|
20240808,101300,276775850,6950,6950,6950,6950,1
|
|
20240808,101200,276768900,6970,6970,6970,6970,0
|
|
20240808,101100,276768900,6970,6970,6970,6970,1
|
|
20240808,101000,276761930,6970,6970,6970,6970,200
|
|
20240808,100900,275367930,6970,6970,6970,6970,0
|
|
20240808,100800,275367930,6970,6970,6970,6970,0
|
|
20240808,100700,275367930,6970,6940,6970,6940,3
|
|
20240808,100600,275347050,6970,6970,6970,6970,10
|
|
20240808,100500,275277350,6960,6960,6960,6960,1
|
|
20240808,100400,275270390,6950,6950,6950,6950,66
|
|
20240808,100300,274811690,6970,6970,6970,6970,3
|
|
20240808,100200,274790780,6930,6930,6930,6930,2
|
|
20240808,100100,274776920,6970,6970,6970,6970,0
|
|
20240808,100000,274776920,6970,6930,6970,6930,102
|
|
20240808,095900,274069980,6950,6950,6950,6950,1
|
|
20240808,095800,274063030,6950,6930,6950,6930,290
|
|
20240808,095700,272051530,6920,6920,6920,6920,1
|
|
20240808,095600,272044610,6950,6950,6950,6950,1
|
|
20240808,095500,272037660,6910,6930,6930,6910,1000
|
|
20240808,095400,265116480,6970,6970,6970,6970,0
|
|
20240808,095300,265116480,6970,6970,6970,6970,5
|
|
20240808,095200,265081630,6920,6920,6920,6920,29
|
|
20240808,095100,264880950,6910,6930,6930,6910,1000
|
|
20240808,095000,257960610,6930,6960,6960,6930,3
|
|
20240808,094900,257939760,6960,6960,6960,6960,0
|
|
20240808,094800,257939760,6960,6930,6960,6930,1080
|
|
20240808,094700,250425340,6940,6930,6940,6920,24
|
|
20240808,094600,250258830,6920,6930,6930,6920,382
|
|
20240808,094500,247615380,6930,6930,6930,6930,600
|
|
20240808,094400,243457380,6950,6950,6950,6950,170
|
|
20240808,094300,242275880,6930,6940,6940,6930,104
|
|
20240808,094200,241555130,6940,6940,6950,6940,154
|
|
20240808,094100,240486360,6930,6940,6940,6930,518
|
|
20240808,094000,236894820,6940,6930,6940,6930,24
|
|
20240808,093900,236728300,6960,6920,6960,6920,25
|
|
20240808,093800,236554680,6910,6940,6940,6910,2000
|
|
20240808,093700,222721490,6930,6970,6980,6930,3066
|
|
20240808,093600,201439010,6970,6970,6970,6960,18
|
|
20240808,093500,201313590,6960,6970,6970,6960,341
|
|
20240808,093400,198939720,6970,6970,6970,6970,1
|
|
20240808,093300,198932750,6950,6950,6950,6950,1
|
|
20240808,093200,198925800,6960,6960,6960,6960,42
|
|
20240808,093100,198633480,6960,6960,6960,6960,230
|
|
20240808,093000,197032680,6970,6970,6970,6960,5
|
|
20240808,092900,196997840,6960,6940,6960,6940,80
|
|
20240808,092800,196441800,6940,6940,6940,6940,0
|
|
20240808,092700,196441800,6940,6940,6940,6940,12
|
|
20240808,092600,196358520,6950,6950,6960,6930,1781
|
|
20240808,092500,184001980,6960,6960,6960,6960,120
|
|
20240808,092400,183166780,6960,6960,6960,6960,4
|
|
20240808,092300,183138940,6950,6950,6950,6950,45
|
|
20240808,092200,182826190,6980,6980,6980,6980,8
|
|
20240808,092100,182770350,6980,6950,6980,6950,52
|
|
20240808,092000,182408890,6950,6950,6950,6950,110
|
|
20240808,091900,181644390,6970,6970,6970,6970,50
|
|
20240808,091800,181295890,6950,6980,6980,6950,374
|
|
20240808,091700,178685430,6980,6950,6980,6930,158
|
|
20240808,091600,177587990,6970,6960,6980,6940,6104
|
|
20240808,091500,135199530,6950,6950,6950,6950,0
|
|
20240808,091400,135199530,6950,6950,6950,6950,0
|
|
20240808,091300,135199530,6950,6960,6960,6950,3031
|
|
20240808,091200,114104080,6970,6970,6970,6970,58
|
|
20240808,091100,113699820,6970,6970,6970,6970,48
|
|
20240808,091000,113365260,6960,6970,6970,6960,3157
|
|
20240808,090900,91383020,6970,6960,6990,6960,3947
|
|
20240808,090800,63797610,6950,6960,6960,6950,1142
|
|
20240808,090700,55850000,6950,6950,6950,6950,318
|
|
20240808,090600,53639900,6950,6990,6990,6950,1763
|
|
20240808,090500,41350910,7000,7000,7000,7000,20
|
|
20240808,090400,41210910,7010,7010,7010,7010,10
|
|
20240808,090300,41140810,7020,6970,7020,6970,17
|
|
20240808,090200,41022220,7030,7030,7030,7030,10
|
|
20240808,090100,40951920,6960,7030,7030,6960,3011
|
|
20240808,090000,19995080,6950,7030,7030,6950,2847
|