619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191600,148787070,6730,6730,6730,6730,1507
|
|
20240807,191500,148787070,6730,6730,6730,6730,0
|
|
20240807,191400,148787070,6730,6730,6730,6730,0
|
|
20240807,191300,148787070,6730,6730,6730,6730,0
|
|
20240807,191200,148787070,6730,6730,6730,6730,0
|
|
20240807,191100,148787070,6730,6730,6730,6730,0
|
|
20240807,191000,148787070,6730,6730,6730,6730,0
|
|
20240807,190900,148787070,6730,6730,6730,6730,0
|
|
20240807,190800,148787070,6730,6730,6730,6730,0
|
|
20240807,190700,148787070,6730,6730,6730,6730,0
|
|
20240807,190600,148787070,6730,6730,6730,6730,0
|
|
20240807,190500,148787070,6730,6730,6730,6730,0
|
|
20240807,190400,148787070,6730,6730,6730,6730,0
|
|
20240807,190300,148787070,6730,6730,6730,6730,0
|
|
20240807,190200,148787070,6730,6730,6730,6730,0
|
|
20240807,190100,148787070,6730,6730,6730,6730,0
|
|
20240807,190000,148787070,6730,6730,6730,6730,0
|
|
20240807,185900,148787070,6730,6730,6730,6730,0
|
|
20240807,185800,148787070,6730,6730,6730,6730,0
|
|
20240807,185700,148787070,6730,6730,6730,6730,0
|
|
20240807,185600,148787070,6730,6730,6730,6730,0
|
|
20240807,185500,148787070,6730,6730,6730,6730,0
|
|
20240807,185400,148787070,6730,6730,6730,6730,0
|
|
20240807,185300,148787070,6730,6730,6730,6730,0
|
|
20240807,185200,148787070,6730,6730,6730,6730,0
|
|
20240807,185100,148787070,6730,6730,6730,6730,0
|
|
20240807,185000,148787070,6730,6730,6730,6730,0
|
|
20240807,184900,148787070,6730,6730,6730,6730,0
|
|
20240807,184800,148787070,6730,6730,6730,6730,0
|
|
20240807,184700,148787070,6730,6730,6730,6730,0
|
|
20240807,184600,148787070,6730,6730,6730,6730,1507
|
|
20240807,184500,148787070,6730,6730,6730,6730,0
|
|
20240807,184400,148787070,6730,6730,6730,6730,0
|
|
20240807,184300,148787070,6730,6730,6730,6730,0
|
|
20240807,184200,148787070,6730,6730,6730,6730,0
|
|
20240807,184100,148787070,6730,6730,6730,6730,0
|
|
20240807,184000,148787070,6730,6730,6730,6730,0
|
|
20240807,183900,148787070,6730,6730,6730,6730,0
|
|
20240807,183800,148787070,6730,6730,6730,6730,0
|
|
20240807,183700,148787070,6730,6730,6730,6730,0
|
|
20240807,183600,148787070,6730,6730,6730,6730,0
|
|
20240807,183500,148787070,6730,6730,6730,6730,0
|
|
20240807,183400,148787070,6730,6730,6730,6730,0
|
|
20240807,183300,148787070,6730,6730,6730,6730,0
|
|
20240807,183200,148787070,6730,6730,6730,6730,0
|
|
20240807,183100,148787070,6730,6730,6730,6730,0
|
|
20240807,183000,148787070,6730,6730,6730,6730,0
|
|
20240807,182900,148787070,6730,6730,6730,6730,0
|
|
20240807,182800,148787070,6730,6730,6730,6730,0
|
|
20240807,182700,148787070,6730,6730,6730,6730,0
|
|
20240807,182600,148787070,6730,6730,6730,6730,0
|
|
20240807,182500,148787070,6730,6730,6730,6730,0
|
|
20240807,182400,148787070,6730,6730,6730,6730,0
|
|
20240807,182300,148787070,6730,6730,6730,6730,0
|
|
20240807,182200,148787070,6730,6730,6730,6730,0
|
|
20240807,182100,148787070,6730,6730,6730,6730,0
|
|
20240807,182000,148787070,6730,6730,6730,6730,0
|
|
20240807,181900,148787070,6730,6730,6730,6730,0
|
|
20240807,181800,148787070,6730,6730,6730,6730,0
|
|
20240807,181700,148787070,6730,6730,6730,6730,0
|
|
20240807,181600,148787070,6730,6730,6730,6730,1507
|
|
20240807,181500,148787070,6730,6730,6730,6730,0
|
|
20240807,181400,148787070,6730,6730,6730,6730,0
|
|
20240807,181300,148787070,6730,6730,6730,6730,0
|
|
20240807,181200,148787070,6730,6730,6730,6730,0
|
|
20240807,181100,148787070,6730,6730,6730,6730,0
|
|
20240807,181000,148787070,6730,6730,6730,6730,0
|
|
20240807,180900,148787070,6730,6730,6730,6730,0
|
|
20240807,180800,148787070,6730,6730,6730,6730,0
|
|
20240807,180700,148787070,6730,6730,6730,6730,0
|
|
20240807,180600,148787070,6730,6730,6730,6730,0
|
|
20240807,180500,148787070,6730,6730,6730,6730,0
|
|
20240807,180400,148787070,6730,6730,6730,6730,0
|
|
20240807,180300,148787070,6730,6730,6730,6730,0
|
|
20240807,180200,148787070,6730,6730,6730,6730,0
|
|
20240807,180100,148787070,6730,6730,6730,6730,0
|
|
20240807,180000,148787070,6730,6730,6730,6730,0
|
|
20240807,175900,148787070,6730,6730,6730,6730,0
|
|
20240807,175800,148787070,6730,6730,6730,6730,0
|
|
20240807,175700,148787070,6730,6730,6730,6730,0
|
|
20240807,175600,148787070,6730,6730,6730,6730,0
|
|
20240807,175500,148787070,6730,6730,6730,6730,0
|
|
20240807,175400,148787070,6730,6730,6730,6730,0
|
|
20240807,175300,148787070,6730,6730,6730,6730,0
|
|
20240807,175200,148787070,6730,6730,6730,6730,0
|
|
20240807,175100,148787070,6730,6730,6730,6730,0
|
|
20240807,175000,148787070,6730,6730,6730,6730,0
|
|
20240807,174900,148787070,6730,6730,6730,6730,0
|
|
20240807,174800,148787070,6730,6730,6730,6730,0
|
|
20240807,174700,148787070,6730,6730,6730,6730,0
|
|
20240807,174600,148787070,6730,6730,6730,6730,1507
|
|
20240807,174500,148787070,6730,6730,6730,6730,0
|
|
20240807,174400,148787070,6730,6730,6730,6730,0
|
|
20240807,174300,148787070,6730,6730,6730,6730,0
|
|
20240807,174200,148787070,6730,6730,6730,6730,0
|
|
20240807,174100,148787070,6730,6730,6730,6730,0
|
|
20240807,174000,148787070,6730,6730,6730,6730,0
|
|
20240807,173900,148787070,6730,6730,6730,6730,0
|
|
20240807,173800,148787070,6730,6730,6730,6730,0
|
|
20240807,173700,148787070,6730,6730,6730,6730,0
|
|
20240807,173600,148787070,6730,6730,6730,6730,0
|
|
20240807,173500,148787070,6730,6730,6730,6730,0
|
|
20240807,173400,148787070,6730,6730,6730,6730,0
|
|
20240807,173300,148787070,6730,6730,6730,6730,0
|
|
20240807,173200,148787070,6730,6730,6730,6730,0
|
|
20240807,173100,148787070,6730,6730,6730,6730,0
|
|
20240807,173000,148787070,6730,6730,6730,6730,0
|
|
20240807,172900,148787070,6730,6730,6730,6730,0
|
|
20240807,172800,148787070,6730,6730,6730,6730,0
|
|
20240807,172700,148787070,6730,6730,6730,6730,0
|
|
20240807,172600,148787070,6730,6730,6730,6730,0
|
|
20240807,172500,148787070,6730,6730,6730,6730,0
|
|
20240807,172400,148787070,6730,6730,6730,6730,0
|
|
20240807,172300,148787070,6730,6730,6730,6730,0
|
|
20240807,172200,148787070,6730,6730,6730,6730,0
|
|
20240807,172100,148787070,6730,6730,6730,6730,0
|
|
20240807,172000,148787070,6730,6730,6730,6730,0
|
|
20240807,171900,148787070,6730,6730,6730,6730,0
|
|
20240807,171800,148787070,6730,6730,6730,6730,0
|
|
20240807,171700,148787070,6730,6730,6730,6730,0
|
|
20240807,171600,148787070,6730,6730,6730,6730,1507
|
|
20240807,171500,148787070,6730,6730,6730,6730,0
|
|
20240807,171400,148787070,6730,6730,6730,6730,0
|
|
20240807,171300,148787070,6730,6730,6730,6730,0
|
|
20240807,171200,148787070,6730,6730,6730,6730,0
|
|
20240807,171100,148787070,6730,6730,6730,6730,0
|
|
20240807,171000,148787070,6730,6730,6730,6730,0
|
|
20240807,170900,148787070,6730,6730,6730,6730,0
|
|
20240807,170800,148787070,6730,6730,6730,6730,0
|
|
20240807,170700,148787070,6730,6730,6730,6730,0
|
|
20240807,170600,148787070,6730,6730,6730,6730,0
|
|
20240807,170500,148787070,6730,6730,6730,6730,0
|
|
20240807,170400,148787070,6730,6730,6730,6730,0
|
|
20240807,170300,148787070,6730,6730,6730,6730,0
|
|
20240807,170200,148787070,6730,6730,6730,6730,0
|
|
20240807,170100,148787070,6730,6730,6730,6730,0
|
|
20240807,170000,148787070,6730,6730,6730,6730,0
|
|
20240807,165900,148787070,6730,6730,6730,6730,0
|
|
20240807,165800,148787070,6730,6730,6730,6730,0
|
|
20240807,165700,148787070,6730,6730,6730,6730,0
|
|
20240807,165600,148787070,6730,6730,6730,6730,0
|
|
20240807,165500,148787070,6730,6730,6730,6730,0
|
|
20240807,165400,148787070,6730,6730,6730,6730,0
|
|
20240807,165300,148787070,6730,6730,6730,6730,0
|
|
20240807,165200,148787070,6730,6730,6730,6730,0
|
|
20240807,165100,148787070,6730,6730,6730,6730,0
|
|
20240807,165000,148787070,6730,6730,6730,6730,0
|
|
20240807,164900,148787070,6730,6730,6730,6730,0
|
|
20240807,164800,148787070,6730,6730,6730,6730,0
|
|
20240807,164700,148787070,6730,6730,6730,6730,0
|
|
20240807,164600,148787070,6730,6730,6730,6730,1507
|
|
20240807,164500,148787070,6730,6730,6730,6730,0
|
|
20240807,164400,148787070,6730,6730,6730,6730,0
|
|
20240807,164300,148787070,6730,6730,6730,6730,0
|
|
20240807,164200,148787070,6730,6730,6730,6730,0
|
|
20240807,164100,148787070,6730,6730,6730,6730,0
|
|
20240807,164000,148787070,6730,6730,6730,6730,0
|
|
20240807,163900,148787070,6730,6730,6730,6730,0
|
|
20240807,163800,148787070,6730,6730,6730,6730,0
|
|
20240807,163700,148787070,6730,6730,6730,6730,0
|
|
20240807,163600,148787070,6730,6730,6730,6730,0
|
|
20240807,163500,148787070,6730,6730,6730,6730,0
|
|
20240807,163400,148787070,6730,6730,6730,6730,0
|
|
20240807,163300,148787070,6730,6730,6730,6730,0
|
|
20240807,163200,148787070,6730,6730,6730,6730,0
|
|
20240807,163100,148787070,6730,6730,6730,6730,0
|
|
20240807,163000,148787070,6730,6730,6730,6730,0
|
|
20240807,162900,148787070,6730,6730,6730,6730,0
|
|
20240807,162800,148787070,6730,6730,6730,6730,0
|
|
20240807,162700,148787070,6730,6730,6730,6730,0
|
|
20240807,162600,148787070,6730,6730,6730,6730,0
|
|
20240807,162500,148787070,6730,6730,6730,6730,0
|
|
20240807,162400,148787070,6730,6730,6730,6730,0
|
|
20240807,162300,148787070,6730,6730,6730,6730,0
|
|
20240807,162200,148787070,6730,6730,6730,6730,0
|
|
20240807,162100,148787070,6730,6730,6730,6730,0
|
|
20240807,162000,148787070,6730,6730,6730,6730,0
|
|
20240807,161900,148787070,6730,6730,6730,6730,0
|
|
20240807,161800,148787070,6730,6730,6730,6730,0
|
|
20240807,161700,148787070,6730,6730,6730,6730,0
|
|
20240807,161600,148787070,6730,6730,6730,6730,1507
|
|
20240807,161500,148787070,6730,6730,6730,6730,0
|
|
20240807,161400,148787070,6730,6730,6730,6730,0
|
|
20240807,161300,148787070,6730,6730,6730,6730,0
|
|
20240807,161200,148787070,6730,6730,6730,6730,0
|
|
20240807,161100,148787070,6730,6730,6730,6730,0
|
|
20240807,161000,148787070,6730,6730,6730,6730,0
|
|
20240807,160900,148787070,6730,6730,6730,6730,0
|
|
20240807,160800,148787070,6730,6730,6730,6730,0
|
|
20240807,160700,148787070,6730,6730,6730,6730,0
|
|
20240807,160600,148787070,6730,6730,6730,6730,0
|
|
20240807,160500,148787070,6730,6730,6730,6730,0
|
|
20240807,160400,148787070,6730,6730,6730,6730,0
|
|
20240807,160300,148787070,6730,6730,6730,6730,0
|
|
20240807,160200,148787070,6730,6730,6730,6730,0
|
|
20240807,160100,148787070,6730,6730,6730,6730,0
|
|
20240807,160000,148787070,6730,6730,6730,6730,0
|
|
20240807,155900,148787070,6730,6730,6730,6730,0
|
|
20240807,155800,148787070,6730,6730,6730,6730,0
|
|
20240807,155700,148787070,6730,6730,6730,6730,0
|
|
20240807,155600,148787070,6730,6730,6730,6730,0
|
|
20240807,155500,148787070,6730,6730,6730,6730,0
|
|
20240807,155400,148787070,6730,6730,6730,6730,0
|
|
20240807,155300,148787070,6730,6730,6730,6730,0
|
|
20240807,155200,148787070,6730,6730,6730,6730,0
|
|
20240807,155100,148787070,6730,6730,6730,6730,0
|
|
20240807,155000,148787070,6730,6730,6730,6730,0
|
|
20240807,154900,148787070,6730,6730,6730,6730,0
|
|
20240807,154800,148787070,6730,6730,6730,6730,0
|
|
20240807,154700,148787070,6730,6730,6730,6730,0
|
|
20240807,154600,148787070,6730,6730,6730,6730,1507
|
|
20240807,154500,148787070,6730,6730,6730,6730,0
|
|
20240807,154400,148787070,6730,6730,6730,6730,0
|
|
20240807,154300,148787070,6730,6730,6730,6730,0
|
|
20240807,154200,148787070,6730,6730,6730,6730,0
|
|
20240807,154100,148787070,6730,6730,6730,6730,0
|
|
20240807,154000,148787070,6730,6730,6730,6730,0
|
|
20240807,153900,148787070,6730,6730,6730,6730,0
|
|
20240807,153800,148787070,6730,6730,6730,6730,0
|
|
20240807,153700,148787070,6730,6730,6730,6730,0
|
|
20240807,153600,148787070,6730,6730,6730,6730,0
|
|
20240807,153500,148787070,6730,6730,6730,6730,0
|
|
20240807,153400,148787070,6730,6730,6730,6730,0
|
|
20240807,153300,148787070,6730,6730,6730,6730,0
|
|
20240807,153200,148787070,6730,6730,6730,6730,0
|
|
20240807,153100,148787070,6730,6730,6730,6730,0
|
|
20240807,153000,148787070,6730,6730,6730,6730,1507
|
|
20240807,152900,138644960,6800,6800,6800,6800,0
|
|
20240807,152800,138644960,6800,6800,6800,6800,0
|
|
20240807,152700,138644960,6800,6800,6800,6800,0
|
|
20240807,152600,138644960,6800,6800,6800,6800,0
|
|
20240807,152500,138644960,6800,6800,6800,6800,0
|
|
20240807,152400,138644960,6800,6800,6800,6800,0
|
|
20240807,152300,138644960,6800,6800,6800,6800,0
|
|
20240807,152200,138644960,6800,6800,6800,6800,0
|
|
20240807,152100,138644960,6800,6800,6800,6800,0
|
|
20240807,152000,138644960,6800,6800,6800,6800,0
|
|
20240807,151900,138644960,6800,6790,6800,6770,27
|
|
20240807,151800,138461770,6800,6800,6800,6800,22
|
|
20240807,151700,138312170,6800,6770,6800,6770,563
|
|
20240807,151600,134493180,6770,6770,6770,6770,0
|
|
20240807,151500,134493180,6770,6770,6770,6770,0
|
|
20240807,151400,134493180,6770,6770,6770,6770,0
|
|
20240807,151300,134493180,6770,6780,6780,6770,584
|
|
20240807,151200,130539490,6750,6780,6780,6750,797
|
|
20240807,151100,125149560,6800,6800,6800,6800,7
|
|
20240807,151000,125101960,6800,6800,6800,6800,193
|
|
20240807,150900,123789560,6800,6800,6800,6800,107
|
|
20240807,150800,123061960,6800,6790,6800,6790,12
|
|
20240807,150700,122980370,6780,6800,6800,6780,271
|
|
20240807,150600,121142590,6800,6800,6800,6800,7
|
|
20240807,150500,121094990,6770,6780,6780,6760,498
|
|
20240807,150400,117725060,6800,6790,6800,6790,28
|
|
20240807,150300,117534800,6780,6790,6790,6780,281
|
|
20240807,150200,115629210,6800,6800,6800,6800,1
|
|
20240807,150100,115622410,6810,6800,6810,6800,258
|
|
20240807,150000,113868000,6790,6790,6790,6790,294
|
|
20240807,145900,111871740,6810,6800,6810,6800,30
|
|
20240807,145800,111667450,6810,6810,6810,6810,0
|
|
20240807,145700,111667450,6810,6810,6810,6810,5
|
|
20240807,145600,111633400,6810,6810,6810,6810,25
|
|
20240807,145500,111463150,6830,6830,6830,6830,0
|
|
20240807,145400,111463150,6830,6830,6830,6830,1
|
|
20240807,145300,111456320,6810,6810,6810,6810,0
|
|
20240807,145200,111456320,6810,6810,6810,6810,0
|
|
20240807,145100,111456320,6810,6810,6810,6810,2
|
|
20240807,145000,111442700,6850,6840,6850,6840,10
|
|
20240807,144900,111374250,6810,6810,6810,6810,0
|
|
20240807,144800,111374250,6810,6810,6810,6810,0
|
|
20240807,144700,111374250,6810,6810,6810,6810,0
|
|
20240807,144600,111374250,6810,6810,6810,6810,200
|
|
20240807,144500,110012250,6820,6820,6820,6820,0
|
|
20240807,144400,110012250,6820,6820,6820,6820,0
|
|
20240807,144300,110012250,6820,6820,6820,6820,0
|
|
20240807,144200,110012250,6820,6820,6820,6820,0
|
|
20240807,144100,110012250,6820,6820,6820,6820,0
|
|
20240807,144000,110012250,6820,6820,6820,6820,0
|
|
20240807,143900,110012250,6820,6820,6820,6820,0
|
|
20240807,143800,110012250,6820,6820,6820,6820,0
|
|
20240807,143700,110012250,6820,6830,6830,6820,88
|
|
20240807,143600,109411810,6870,6870,6870,6870,0
|
|
20240807,143500,109411810,6870,6870,6870,6870,0
|
|
20240807,143400,109411810,6870,6870,6870,6870,11
|
|
20240807,143300,109336240,6870,6850,6870,6770,1537
|
|
20240807,143200,98873450,6860,6860,6860,6860,0
|
|
20240807,143100,98873450,6860,6860,6860,6860,0
|
|
20240807,143000,98873450,6860,6860,6860,6860,0
|
|
20240807,142900,98873450,6860,6860,6860,6860,92
|
|
20240807,142800,98242330,6860,6860,6860,6860,103
|
|
20240807,142700,97535750,6860,6860,6860,6860,0
|
|
20240807,142600,97535750,6860,6860,6860,6860,0
|
|
20240807,142500,97535750,6860,6860,6860,6860,0
|
|
20240807,142400,97535750,6860,6860,6860,6860,0
|
|
20240807,142300,97535750,6860,6860,6860,6860,0
|
|
20240807,142200,97535750,6860,6850,6860,6850,20
|
|
20240807,142100,97398650,6850,6850,6850,6850,0
|
|
20240807,142000,97398650,6850,6850,6850,6850,0
|
|
20240807,141900,97398650,6850,6850,6850,6850,0
|
|
20240807,141800,97398650,6850,6850,6850,6850,29
|
|
20240807,141700,97200000,6860,6860,6860,6860,0
|
|
20240807,141600,97200000,6860,6860,6860,6860,1
|
|
20240807,141500,97193140,6860,6860,6860,6860,0
|
|
20240807,141400,97193140,6860,6860,6860,6860,0
|
|
20240807,141300,97193140,6860,6860,6860,6860,7
|
|
20240807,141200,97145120,6870,6870,6870,6870,0
|
|
20240807,141100,97145120,6870,6870,6870,6870,0
|
|
20240807,141000,97145120,6870,6870,6870,6870,0
|
|
20240807,140900,97145120,6870,6850,6870,6850,35
|
|
20240807,140800,96905050,6840,6840,6840,6840,0
|
|
20240807,140700,96905050,6840,6840,6840,6840,0
|
|
20240807,140600,96905050,6840,6840,6840,6840,0
|
|
20240807,140500,96905050,6840,6860,6860,6840,672
|
|
20240807,140400,92303130,6860,6860,6860,6860,0
|
|
20240807,140300,92303130,6860,6860,6860,6860,3
|
|
20240807,140200,92282550,6860,6860,6860,6860,150
|
|
20240807,140100,91253550,6870,6870,6870,6870,0
|
|
20240807,140000,91253550,6870,6870,6870,6870,0
|
|
20240807,135900,91253550,6870,6870,6870,6870,30
|
|
20240807,135800,91047450,6860,6860,6860,6860,0
|
|
20240807,135700,91047450,6860,6860,6860,6860,28
|
|
20240807,135600,90855370,6860,6860,6860,6860,0
|
|
20240807,135500,90855370,6860,6860,6860,6860,0
|
|
20240807,135400,90855370,6860,6860,6860,6860,149
|
|
20240807,135300,89833230,6860,6860,6860,6860,48
|
|
20240807,135200,89503950,6860,6860,6860,6860,100
|
|
20240807,135100,88817950,6850,6850,6850,6850,0
|
|
20240807,135000,88817950,6850,6850,6850,6850,0
|
|
20240807,134900,88817950,6850,6850,6850,6850,50
|
|
20240807,134800,88475450,6850,6850,6850,6850,50
|
|
20240807,134700,88132950,6850,6850,6850,6850,0
|
|
20240807,134600,88132950,6850,6860,6860,6850,55
|
|
20240807,134500,87756150,6850,6850,6850,6850,0
|
|
20240807,134400,87756150,6850,6850,6850,6850,0
|
|
20240807,134300,87756150,6850,6850,6850,6850,0
|
|
20240807,134200,87756150,6850,6850,6850,6850,43
|
|
20240807,134100,87461600,6850,6850,6850,6850,0
|
|
20240807,134000,87461600,6850,6850,6850,6850,0
|
|
20240807,133900,87461600,6850,6860,6860,6850,2150
|
|
20240807,133800,72713100,6860,6860,6860,6860,0
|
|
20240807,133700,72713100,6860,6860,6860,6860,0
|
|
20240807,133600,72713100,6860,6860,6860,6860,50
|
|
20240807,133500,72370100,6860,6860,6860,6860,0
|
|
20240807,133400,72370100,6860,6860,6860,6860,0
|
|
20240807,133300,72370100,6860,6860,6860,6860,39
|
|
20240807,133200,72102560,6860,6860,6860,6860,121
|
|
20240807,133100,71272500,6870,6870,6870,6870,0
|
|
20240807,133000,71272500,6870,6870,6870,6870,0
|
|
20240807,132900,71272500,6870,6870,6870,6870,100
|
|
20240807,132800,70585500,6870,6870,6870,6870,0
|
|
20240807,132700,70585500,6870,6870,6870,6870,0
|
|
20240807,132600,70585500,6870,6870,6870,6870,0
|
|
20240807,132500,70585500,6870,6870,6870,6870,0
|
|
20240807,132400,70585500,6870,6870,6870,6870,0
|
|
20240807,132300,70585500,6870,6870,6870,6870,0
|
|
20240807,132200,70585500,6870,6870,6870,6870,0
|
|
20240807,132100,70585500,6870,6870,6870,6870,0
|
|
20240807,132000,70585500,6870,6870,6870,6870,0
|
|
20240807,131900,70585500,6870,6870,6870,6870,3
|
|
20240807,131800,70564890,6830,6830,6830,6830,425
|
|
20240807,131700,67662140,6870,6870,6870,6870,0
|
|
20240807,131600,67662140,6870,6830,6870,6830,175
|
|
20240807,131500,66465730,6840,6850,6850,6840,292
|
|
20240807,131400,64468200,6850,6850,6850,6850,0
|
|
20240807,131300,64468200,6850,6850,6850,6850,0
|
|
20240807,131200,64468200,6850,6850,6850,6850,0
|
|
20240807,131100,64468200,6850,6850,6850,6850,0
|
|
20240807,131000,64468200,6850,6850,6850,6850,0
|
|
20240807,130900,64468200,6850,6850,6850,6850,0
|
|
20240807,130800,64468200,6850,6850,6850,6850,0
|
|
20240807,130700,64468200,6850,6850,6850,6850,0
|
|
20240807,130600,64468200,6850,6850,6850,6850,0
|
|
20240807,130500,64468200,6850,6850,6850,6850,0
|
|
20240807,130400,64468200,6850,6850,6850,6850,0
|
|
20240807,130300,64468200,6850,6850,6850,6850,0
|
|
20240807,130200,64468200,6850,6850,6850,6850,0
|
|
20240807,130100,64468200,6850,6850,6850,6850,0
|
|
20240807,130000,64468200,6850,6850,6850,6850,0
|
|
20240807,125900,64468200,6850,6850,6850,6850,0
|
|
20240807,125800,64468200,6850,6850,6850,6850,0
|
|
20240807,125700,64468200,6850,6850,6850,6850,0
|
|
20240807,125600,64468200,6850,6850,6850,6850,0
|
|
20240807,125500,64468200,6850,6850,6850,6850,0
|
|
20240807,125400,64468200,6850,6850,6850,6850,0
|
|
20240807,125300,64468200,6850,6850,6850,6850,0
|
|
20240807,125200,64468200,6850,6850,6850,6850,0
|
|
20240807,125100,64468200,6850,6850,6850,6850,0
|
|
20240807,125000,64468200,6850,6880,6900,6850,753
|
|
20240807,124900,59284620,6890,6890,6890,6890,9
|
|
20240807,124800,59222610,6890,6890,6890,6890,0
|
|
20240807,124700,59222610,6890,6890,6890,6890,0
|
|
20240807,124600,59222610,6890,6890,6890,6890,100
|
|
20240807,124500,58533610,6900,6900,6900,6900,0
|
|
20240807,124400,58533610,6900,6900,6900,6900,0
|
|
20240807,124300,58533610,6900,6900,6900,6900,0
|
|
20240807,124200,58533610,6900,6900,6900,6900,0
|
|
20240807,124100,58533610,6900,6900,6900,6900,0
|
|
20240807,124000,58533610,6900,6900,6900,6900,0
|
|
20240807,123900,58533610,6900,6900,6900,6900,0
|
|
20240807,123800,58533610,6900,6900,6900,6900,0
|
|
20240807,123700,58533610,6900,6890,6900,6890,203
|
|
20240807,123600,57134750,6900,6900,6900,6900,0
|
|
20240807,123500,57134750,6900,6900,6900,6900,0
|
|
20240807,123400,57134750,6900,6900,6900,6900,0
|
|
20240807,123300,57134750,6900,6900,6900,6900,0
|
|
20240807,123200,57134750,6900,6900,6900,6900,0
|
|
20240807,123100,57134750,6900,6900,6900,6900,0
|
|
20240807,123000,57134750,6900,6900,6900,6900,10
|
|
20240807,122900,57065750,6900,6900,6900,6900,0
|
|
20240807,122800,57065750,6900,6900,6900,6900,0
|
|
20240807,122700,57065750,6900,6900,6900,6900,0
|
|
20240807,122600,57065750,6900,6900,6900,6900,0
|
|
20240807,122500,57065750,6900,6900,6900,6900,0
|
|
20240807,122400,57065750,6900,6900,6900,6900,0
|
|
20240807,122300,57065750,6900,6900,6900,6900,0
|
|
20240807,122200,57065750,6900,6900,6900,6900,10
|
|
20240807,122100,56996750,6900,6900,6900,6900,0
|
|
20240807,122000,56996750,6900,6900,6900,6900,0
|
|
20240807,121900,56996750,6900,6900,6900,6900,0
|
|
20240807,121800,56996750,6900,6900,6900,6900,0
|
|
20240807,121700,56996750,6900,6900,6900,6900,0
|
|
20240807,121600,56996750,6900,6900,6900,6900,0
|
|
20240807,121500,56996750,6900,6900,6900,6900,0
|
|
20240807,121400,56996750,6900,6900,6900,6900,0
|
|
20240807,121300,56996750,6900,6900,6900,6900,0
|
|
20240807,121200,56996750,6900,6900,6900,6900,14
|
|
20240807,121100,56900150,6900,6890,6900,6890,7
|
|
20240807,121000,56851900,6890,6890,6890,6890,0
|
|
20240807,120900,56851900,6890,6890,6890,6890,0
|
|
20240807,120800,56851900,6890,6880,6890,6880,34
|
|
20240807,120700,56617820,6880,6880,6880,6880,7
|
|
20240807,120600,56569660,6870,6870,6870,6870,527
|
|
20240807,120500,52949170,6870,6870,6870,6870,0
|
|
20240807,120400,52949170,6870,6870,6870,6870,0
|
|
20240807,120300,52949170,6870,6870,6870,6870,0
|
|
20240807,120200,52949170,6870,6870,6870,6870,0
|
|
20240807,120100,52949170,6870,6870,6870,6870,0
|
|
20240807,120000,52949170,6870,6870,6870,6870,0
|
|
20240807,115900,52949170,6870,6870,6870,6870,0
|
|
20240807,115800,52949170,6870,6870,6870,6870,25
|
|
20240807,115700,52777420,6860,6860,6860,6860,0
|
|
20240807,115600,52777420,6860,6860,6860,6860,0
|
|
20240807,115500,52777420,6860,6860,6860,6860,7
|
|
20240807,115400,52729400,6870,6870,6870,6870,0
|
|
20240807,115300,52729400,6870,6870,6870,6870,0
|
|
20240807,115200,52729400,6870,6870,6870,6870,10
|
|
20240807,115100,52660700,6870,6870,6870,6870,0
|
|
20240807,115000,52660700,6870,6870,6870,6870,0
|
|
20240807,114900,52660700,6870,6870,6870,6870,7
|
|
20240807,114800,52612610,6860,6850,6860,6850,400
|
|
20240807,114700,49869170,6850,6850,6850,6850,37
|
|
20240807,114600,49615720,6850,6850,6850,6850,17
|
|
20240807,114500,49499270,6840,6840,6840,6840,0
|
|
20240807,114400,49499270,6840,6840,6840,6840,0
|
|
20240807,114300,49499270,6840,6840,6840,6840,0
|
|
20240807,114200,49499270,6840,6840,6840,6840,0
|
|
20240807,114100,49499270,6840,6850,6850,6840,117
|
|
20240807,114000,48697950,6870,6870,6870,6870,0
|
|
20240807,113900,48697950,6870,6870,6870,6870,0
|
|
20240807,113800,48697950,6870,6870,6870,6870,0
|
|
20240807,113700,48697950,6870,6870,6870,6870,0
|
|
20240807,113600,48697950,6870,6870,6870,6870,0
|
|
20240807,113500,48697950,6870,6870,6870,6870,0
|
|
20240807,113400,48697950,6870,6870,6870,6870,10
|
|
20240807,113300,48629250,6850,6850,6850,6850,0
|
|
20240807,113200,48629250,6850,6850,6850,6850,10
|
|
20240807,113100,48560750,6850,6850,6850,6850,300
|
|
20240807,113000,46505750,6870,6870,6870,6870,0
|
|
20240807,112900,46505750,6870,6870,6870,6870,2
|
|
20240807,112800,46492010,6870,6870,6870,6870,0
|
|
20240807,112700,46492010,6870,6870,6870,6860,137
|
|
20240807,112600,45550870,6870,6870,6870,6870,0
|
|
20240807,112500,45550870,6870,6870,6870,6870,0
|
|
20240807,112400,45550870,6870,6870,6870,6870,0
|
|
20240807,112300,45550870,6870,6870,6870,6870,0
|
|
20240807,112200,45550870,6870,6870,6870,6870,3
|
|
20240807,112100,45530260,6880,6880,6880,6880,1
|
|
20240807,112000,45523380,6870,6870,6870,6870,0
|
|
20240807,111900,45523380,6870,6870,6870,6870,0
|
|
20240807,111800,45523380,6870,6870,6870,6870,0
|
|
20240807,111700,45523380,6870,6870,6870,6870,0
|
|
20240807,111600,45523380,6870,6870,6870,6870,0
|
|
20240807,111500,45523380,6870,6870,6870,6870,0
|
|
20240807,111400,45523380,6870,6870,6870,6870,0
|
|
20240807,111300,45523380,6870,6870,6870,6870,0
|
|
20240807,111200,45523380,6870,6870,6870,6870,0
|
|
20240807,111100,45523380,6870,6870,6870,6870,0
|
|
20240807,111000,45523380,6870,6870,6870,6870,0
|
|
20240807,110900,45523380,6870,6870,6870,6870,0
|
|
20240807,110800,45523380,6870,6870,6870,6870,0
|
|
20240807,110700,45523380,6870,6870,6870,6870,0
|
|
20240807,110600,45523380,6870,6870,6870,6870,0
|
|
20240807,110500,45523380,6870,6870,6870,6870,0
|
|
20240807,110400,45523380,6870,6870,6870,6870,0
|
|
20240807,110300,45523380,6870,6880,6880,6870,101
|
|
20240807,110200,44829460,6890,6900,6900,6890,15
|
|
20240807,110100,44726060,6910,6910,6910,6910,3
|
|
20240807,110000,44705330,6910,6920,6920,6910,2
|
|
20240807,105900,44691500,6930,6930,6930,6930,0
|
|
20240807,105800,44691500,6930,6930,6930,6930,0
|
|
20240807,105700,44691500,6930,6930,6930,6930,0
|
|
20240807,105600,44691500,6930,6930,6930,6930,0
|
|
20240807,105500,44691500,6930,6930,6930,6930,6
|
|
20240807,105400,44649920,6920,6920,6920,6920,0
|
|
20240807,105300,44649920,6920,6920,6920,6920,153
|
|
20240807,105200,43591160,6930,6930,6930,6930,0
|
|
20240807,105100,43591160,6930,6930,6930,6930,7
|
|
20240807,105000,43542650,6940,6940,6940,6940,0
|
|
20240807,104900,43542650,6940,6940,6940,6940,20
|
|
20240807,104800,43403850,6940,6940,6940,6940,30
|
|
20240807,104700,43195650,6950,6950,6950,6940,300
|
|
20240807,104600,41111020,6950,6900,6950,6900,400
|
|
20240807,104500,38334540,6900,6860,6900,6860,988
|
|
20240807,104400,31553760,6860,6860,6860,6860,0
|
|
20240807,104300,31553760,6860,6860,6860,6860,0
|
|
20240807,104200,31553760,6860,6860,6860,6860,10
|
|
20240807,104100,31485160,6860,6860,6860,6860,10
|
|
20240807,104000,31416560,6860,6860,6860,6860,10
|
|
20240807,103900,31347960,6860,6860,6860,6860,0
|
|
20240807,103800,31347960,6860,6860,6860,6860,0
|
|
20240807,103700,31347960,6860,6860,6860,6860,0
|
|
20240807,103600,31347960,6860,6860,6860,6860,0
|
|
20240807,103500,31347960,6860,6860,6860,6860,0
|
|
20240807,103400,31347960,6860,6860,6860,6860,94
|
|
20240807,103300,30703120,6850,6850,6850,6850,1
|
|
20240807,103200,30696270,6840,6840,6840,6840,0
|
|
20240807,103100,30696270,6840,6840,6840,6840,0
|
|
20240807,103000,30696270,6840,6840,6840,6840,0
|
|
20240807,102900,30696270,6840,6840,6840,6840,0
|
|
20240807,102800,30696270,6840,6840,6840,6840,0
|
|
20240807,102700,30696270,6840,6840,6840,6840,0
|
|
20240807,102600,30696270,6840,6840,6840,6840,29
|
|
20240807,102500,30497910,6860,6860,6860,6860,0
|
|
20240807,102400,30497910,6860,6860,6860,6860,0
|
|
20240807,102300,30497910,6860,6860,6860,6860,0
|
|
20240807,102200,30497910,6860,6860,6860,6860,4
|
|
20240807,102100,30470470,6850,6830,6850,6830,3
|
|
20240807,102000,30449950,6840,6840,6840,6840,0
|
|
20240807,101900,30449950,6840,6840,6840,6840,0
|
|
20240807,101800,30449950,6840,6840,6840,6840,0
|
|
20240807,101700,30449950,6840,6840,6840,6840,0
|
|
20240807,101600,30449950,6840,6840,6840,6840,0
|
|
20240807,101500,30449950,6840,6840,6840,6840,0
|
|
20240807,101400,30449950,6840,6840,6840,6840,0
|
|
20240807,101300,30449950,6840,6840,6840,6840,0
|
|
20240807,101200,30449950,6840,6800,6840,6800,62
|
|
20240807,101100,30025910,6830,6830,6830,6830,0
|
|
20240807,101000,30025910,6830,6830,6830,6830,1
|
|
20240807,100900,30019080,6820,6820,6820,6820,0
|
|
20240807,100800,30019080,6820,6820,6820,6820,153
|
|
20240807,100700,28975620,6840,6840,6840,6840,0
|
|
20240807,100600,28975620,6840,6840,6840,6840,0
|
|
20240807,100500,28975620,6840,6860,6860,6830,82
|
|
20240807,100400,28414740,6840,6840,6840,6840,10
|
|
20240807,100300,28346340,6840,6840,6840,6840,0
|
|
20240807,100200,28346340,6840,6840,6840,6840,0
|
|
20240807,100100,28346340,6840,6850,6850,6840,204
|
|
20240807,100000,26949940,6850,6850,6850,6850,0
|
|
20240807,095900,26949940,6850,6850,6850,6850,55
|
|
20240807,095800,26573190,6890,6890,6890,6890,7
|
|
20240807,095700,26524960,6890,6850,6890,6840,103
|
|
20240807,095600,25819340,6850,6850,6850,6850,0
|
|
20240807,095500,25819340,6850,6850,6850,6840,44
|
|
20240807,095400,25518080,6880,6860,6880,6860,18
|
|
20240807,095300,25394490,6880,6850,6890,6850,165
|
|
20240807,095200,24259370,6890,6900,6910,6850,99
|
|
20240807,095100,23577530,6910,6910,6920,6860,49
|
|
20240807,095000,23239380,6930,6920,6930,6920,10
|
|
20240807,094900,23170170,6950,6910,6950,6910,228
|
|
20240807,094800,21590660,6910,6890,6920,6890,112
|
|
20240807,094700,20817940,6900,6850,6900,6850,42
|
|
20240807,094600,20528720,6900,6850,6900,6820,170
|
|
20240807,094500,19361590,6850,6840,6850,6840,234
|
|
20240807,094400,17760840,6840,6840,6840,6840,141
|
|
20240807,094300,16796400,6850,6810,6850,6810,96
|
|
20240807,094200,16141840,6810,6810,6810,6800,8
|
|
20240807,094100,16087370,6800,6790,6800,6790,2
|
|
20240807,094000,16073780,6800,6800,6800,6800,0
|
|
20240807,093900,16073780,6800,6800,6800,6800,22
|
|
20240807,093800,15924180,6790,6790,6790,6790,0
|
|
20240807,093700,15924180,6790,6790,6790,6790,883
|
|
20240807,093600,9928610,6790,6790,6790,6790,105
|
|
20240807,093500,9215660,6790,6790,6790,6790,7
|
|
20240807,093400,9168130,6790,6780,6790,6780,221
|
|
20240807,093300,7669540,6780,6780,6780,6780,0
|
|
20240807,093200,7669540,6780,6780,6780,6780,0
|
|
20240807,093100,7669540,6780,6780,6780,6780,0
|
|
20240807,093000,7669540,6780,6770,6780,6770,5
|
|
20240807,092900,7635650,6780,6780,6780,6780,7
|
|
20240807,092800,7588190,6780,6770,6780,6770,20
|
|
20240807,092700,7452780,6770,6770,6770,6770,1
|
|
20240807,092600,7446010,6780,6780,6780,6780,0
|
|
20240807,092500,7446010,6780,6770,6780,6770,89
|
|
20240807,092400,6842610,6780,6780,6780,6780,0
|
|
20240807,092300,6842610,6780,6780,6780,6780,0
|
|
20240807,092200,6842610,6780,6780,6800,6780,35
|
|
20240807,092100,6605080,6780,6770,6780,6770,30
|
|
20240807,092000,6401820,6760,6740,6770,6740,82
|
|
20240807,091900,5848050,6730,6730,6730,6730,352
|
|
20240807,091800,3479090,6720,6720,6720,6720,2
|
|
20240807,091700,3465650,6730,6730,6730,6730,0
|
|
20240807,091600,3465650,6730,6730,6730,6730,3
|
|
20240807,091500,3445460,6730,6720,6730,6720,24
|
|
20240807,091400,3284130,6700,6700,6700,6700,0
|
|
20240807,091300,3284130,6700,6730,6730,6700,67
|
|
20240807,091200,2835200,6720,6720,6720,6720,11
|
|
20240807,091100,2761280,6710,6710,6710,6710,68
|
|
20240807,091000,2305000,6710,6710,6710,6710,1
|
|
20240807,090900,2298290,6710,6710,6710,6710,20
|
|
20240807,090800,2164090,6710,6720,6720,6710,62
|
|
20240807,090700,1747780,6720,6720,6720,6720,0
|
|
20240807,090600,1747780,6720,6720,6720,6720,5
|
|
20240807,090500,1714180,6720,6720,6720,6720,0
|
|
20240807,090400,1714180,6720,6690,6720,6690,99
|
|
20240807,090300,1050530,6690,6700,6700,6690,56
|
|
20240807,090200,675830,6700,6700,6700,6700,15
|
|
20240807,090100,575330,6690,6680,6690,6680,15
|
|
20240807,090000,474990,6690,6690,6690,6690,71
|