620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,191600,6787952420,6880,6880,6880,6880,0
|
|
20240607,191500,6787952420,6880,6880,6880,6880,0
|
|
20240607,191400,6787952420,6880,6880,6880,6880,0
|
|
20240607,191300,6787952420,6880,6880,6880,6880,0
|
|
20240607,191200,6787952420,6880,6880,6880,6880,0
|
|
20240607,191100,6787952420,6880,6880,6880,6880,0
|
|
20240607,191000,6787952420,6880,6880,6880,6880,0
|
|
20240607,190900,6787952420,6880,6880,6880,6880,0
|
|
20240607,190800,6787952420,6880,6880,6880,6880,0
|
|
20240607,190700,6787952420,6880,6880,6880,6880,0
|
|
20240607,190600,6787952420,6880,6880,6880,6880,0
|
|
20240607,190500,6787952420,6880,6880,6880,6880,0
|
|
20240607,190400,6787952420,6880,6880,6880,6880,0
|
|
20240607,190300,6787952420,6880,6880,6880,6880,0
|
|
20240607,190200,6787952420,6880,6880,6880,6880,0
|
|
20240607,190100,6787952420,6880,6880,6880,6880,0
|
|
20240607,190000,6787952420,6880,6880,6880,6880,0
|
|
20240607,185900,6787952420,6880,6880,6880,6880,0
|
|
20240607,185800,6787952420,6880,6880,6880,6880,0
|
|
20240607,185700,6787952420,6880,6880,6880,6880,0
|
|
20240607,185600,6787952420,6880,6880,6880,6880,0
|
|
20240607,185500,6787952420,6880,6880,6880,6880,0
|
|
20240607,185400,6787952420,6880,6880,6880,6880,0
|
|
20240607,185300,6787952420,6880,6880,6880,6880,0
|
|
20240607,185200,6787952420,6880,6880,6880,6880,0
|
|
20240607,185100,6787952420,6880,6880,6880,6880,0
|
|
20240607,185000,6787952420,6880,6880,6880,6880,0
|
|
20240607,184900,6787952420,6880,6880,6880,6880,0
|
|
20240607,184800,6787952420,6880,6880,6880,6880,0
|
|
20240607,184700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,184600,6787952420,6880,6880,6880,6880,0
|
|
20240607,184500,6787952420,6880,6880,6880,6880,0
|
|
20240607,184400,6787952420,6880,6880,6880,6880,0
|
|
20240607,184300,6787952420,6880,6880,6880,6880,0
|
|
20240607,184200,6787952420,6880,6880,6880,6880,0
|
|
20240607,184100,6787952420,6880,6880,6880,6880,0
|
|
20240607,184000,6787952420,6880,6880,6880,6880,0
|
|
20240607,183900,6787952420,6880,6880,6880,6880,0
|
|
20240607,183800,6787952420,6880,6880,6880,6880,0
|
|
20240607,183700,6787952420,6880,6880,6880,6880,0
|
|
20240607,183600,6787952420,6880,6880,6880,6880,0
|
|
20240607,183500,6787952420,6880,6880,6880,6880,0
|
|
20240607,183400,6787952420,6880,6880,6880,6880,0
|
|
20240607,183300,6787952420,6880,6880,6880,6880,0
|
|
20240607,183200,6787952420,6880,6880,6880,6880,0
|
|
20240607,183100,6787952420,6880,6880,6880,6880,0
|
|
20240607,183000,6787952420,6880,6880,6880,6880,0
|
|
20240607,182900,6787952420,6880,6880,6880,6880,0
|
|
20240607,182800,6787952420,6880,6880,6880,6880,0
|
|
20240607,182700,6787952420,6880,6880,6880,6880,0
|
|
20240607,182600,6787952420,6880,6880,6880,6880,0
|
|
20240607,182500,6787952420,6880,6880,6880,6880,0
|
|
20240607,182400,6787952420,6880,6880,6880,6880,0
|
|
20240607,182300,6787952420,6880,6880,6880,6880,0
|
|
20240607,182200,6787952420,6880,6880,6880,6880,0
|
|
20240607,182100,6787952420,6880,6880,6880,6880,0
|
|
20240607,182000,6787952420,6880,6880,6880,6880,0
|
|
20240607,181900,6787952420,6880,6880,6880,6880,0
|
|
20240607,181800,6787952420,6880,6880,6880,6880,0
|
|
20240607,181700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,181600,6787952420,6880,6880,6880,6880,0
|
|
20240607,181500,6787952420,6880,6880,6880,6880,0
|
|
20240607,181400,6787952420,6880,6880,6880,6880,0
|
|
20240607,181300,6787952420,6880,6880,6880,6880,0
|
|
20240607,181200,6787952420,6880,6880,6880,6880,0
|
|
20240607,181100,6787952420,6880,6880,6880,6880,0
|
|
20240607,181000,6787952420,6880,6880,6880,6880,0
|
|
20240607,180900,6787952420,6880,6880,6880,6880,0
|
|
20240607,180800,6787952420,6880,6880,6880,6880,0
|
|
20240607,180700,6787952420,6880,6880,6880,6880,0
|
|
20240607,180600,6787952420,6880,6880,6880,6880,0
|
|
20240607,180500,6787952420,6880,6880,6880,6880,0
|
|
20240607,180400,6787952420,6880,6880,6880,6880,0
|
|
20240607,180300,6787952420,6880,6880,6880,6880,0
|
|
20240607,180200,6787952420,6880,6880,6880,6880,0
|
|
20240607,180100,6787952420,6880,6880,6880,6880,0
|
|
20240607,180000,6787952420,6880,6880,6880,6880,0
|
|
20240607,175900,6787952420,6880,6880,6880,6880,0
|
|
20240607,175800,6787952420,6880,6880,6880,6880,0
|
|
20240607,175700,6787952420,6880,6880,6880,6880,0
|
|
20240607,175600,6787952420,6880,6880,6880,6880,0
|
|
20240607,175500,6787952420,6880,6880,6880,6880,0
|
|
20240607,175400,6787952420,6880,6880,6880,6880,0
|
|
20240607,175300,6787952420,6880,6880,6880,6880,0
|
|
20240607,175200,6787952420,6880,6880,6880,6880,0
|
|
20240607,175100,6787952420,6880,6880,6880,6880,0
|
|
20240607,175000,6787952420,6880,6880,6880,6880,0
|
|
20240607,174900,6787952420,6880,6880,6880,6880,0
|
|
20240607,174800,6787952420,6880,6880,6880,6880,0
|
|
20240607,174700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,174600,6787952420,6880,6880,6880,6880,0
|
|
20240607,174500,6787952420,6880,6880,6880,6880,0
|
|
20240607,174400,6787952420,6880,6880,6880,6880,0
|
|
20240607,174300,6787952420,6880,6880,6880,6880,0
|
|
20240607,174200,6787952420,6880,6880,6880,6880,0
|
|
20240607,174100,6787952420,6880,6880,6880,6880,0
|
|
20240607,174000,6787952420,6880,6880,6880,6880,0
|
|
20240607,173900,6787952420,6880,6880,6880,6880,0
|
|
20240607,173800,6787952420,6880,6880,6880,6880,0
|
|
20240607,173700,6787952420,6880,6880,6880,6880,0
|
|
20240607,173600,6787952420,6880,6880,6880,6880,0
|
|
20240607,173500,6787952420,6880,6880,6880,6880,0
|
|
20240607,173400,6787952420,6880,6880,6880,6880,0
|
|
20240607,173300,6787952420,6880,6880,6880,6880,0
|
|
20240607,173200,6787952420,6880,6880,6880,6880,0
|
|
20240607,173100,6787952420,6880,6880,6880,6880,0
|
|
20240607,173000,6787952420,6880,6880,6880,6880,0
|
|
20240607,172900,6787952420,6880,6880,6880,6880,0
|
|
20240607,172800,6787952420,6880,6880,6880,6880,0
|
|
20240607,172700,6787952420,6880,6880,6880,6880,0
|
|
20240607,172600,6787952420,6880,6880,6880,6880,0
|
|
20240607,172500,6787952420,6880,6880,6880,6880,0
|
|
20240607,172400,6787952420,6880,6880,6880,6880,0
|
|
20240607,172300,6787952420,6880,6880,6880,6880,0
|
|
20240607,172200,6787952420,6880,6880,6880,6880,0
|
|
20240607,172100,6787952420,6880,6880,6880,6880,0
|
|
20240607,172000,6787952420,6880,6880,6880,6880,0
|
|
20240607,171900,6787952420,6880,6880,6880,6880,0
|
|
20240607,171800,6787952420,6880,6880,6880,6880,0
|
|
20240607,171700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,171600,6787952420,6880,6880,6880,6880,0
|
|
20240607,171500,6787952420,6880,6880,6880,6880,0
|
|
20240607,171400,6787952420,6880,6880,6880,6880,0
|
|
20240607,171300,6787952420,6880,6880,6880,6880,0
|
|
20240607,171200,6787952420,6880,6880,6880,6880,0
|
|
20240607,171100,6787952420,6880,6880,6880,6880,0
|
|
20240607,171000,6787952420,6880,6880,6880,6880,0
|
|
20240607,170900,6787952420,6880,6880,6880,6880,0
|
|
20240607,170800,6787952420,6880,6880,6880,6880,0
|
|
20240607,170700,6787952420,6880,6880,6880,6880,0
|
|
20240607,170600,6787952420,6880,6880,6880,6880,0
|
|
20240607,170500,6787952420,6880,6880,6880,6880,0
|
|
20240607,170400,6787952420,6880,6880,6880,6880,0
|
|
20240607,170300,6787952420,6880,6880,6880,6880,0
|
|
20240607,170200,6787952420,6880,6880,6880,6880,0
|
|
20240607,170100,6787952420,6880,6880,6880,6880,0
|
|
20240607,170000,6787952420,6880,6880,6880,6880,0
|
|
20240607,165900,6787952420,6880,6880,6880,6880,0
|
|
20240607,165800,6787952420,6880,6880,6880,6880,0
|
|
20240607,165700,6787952420,6880,6880,6880,6880,0
|
|
20240607,165600,6787952420,6880,6880,6880,6880,0
|
|
20240607,165500,6787952420,6880,6880,6880,6880,0
|
|
20240607,165400,6787952420,6880,6880,6880,6880,0
|
|
20240607,165300,6787952420,6880,6880,6880,6880,0
|
|
20240607,165200,6787952420,6880,6880,6880,6880,0
|
|
20240607,165100,6787952420,6880,6880,6880,6880,0
|
|
20240607,165000,6787952420,6880,6880,6880,6880,0
|
|
20240607,164900,6787952420,6880,6880,6880,6880,0
|
|
20240607,164800,6787952420,6880,6880,6880,6880,0
|
|
20240607,164700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,164600,6787952420,6880,6880,6880,6880,0
|
|
20240607,164500,6787952420,6880,6880,6880,6880,0
|
|
20240607,164400,6787952420,6880,6880,6880,6880,0
|
|
20240607,164300,6787952420,6880,6880,6880,6880,0
|
|
20240607,164200,6787952420,6880,6880,6880,6880,0
|
|
20240607,164100,6787952420,6880,6880,6880,6880,0
|
|
20240607,164000,6787952420,6880,6880,6880,6880,0
|
|
20240607,163900,6787952420,6880,6880,6880,6880,0
|
|
20240607,163800,6787952420,6880,6880,6880,6880,0
|
|
20240607,163700,6787952420,6880,6880,6880,6880,0
|
|
20240607,163600,6787952420,6880,6880,6880,6880,0
|
|
20240607,163500,6787952420,6880,6880,6880,6880,0
|
|
20240607,163400,6787952420,6880,6880,6880,6880,0
|
|
20240607,163300,6787952420,6880,6880,6880,6880,0
|
|
20240607,163200,6787952420,6880,6880,6880,6880,0
|
|
20240607,163100,6787952420,6880,6880,6880,6880,0
|
|
20240607,163000,6787952420,6880,6880,6880,6880,0
|
|
20240607,162900,6787952420,6880,6880,6880,6880,0
|
|
20240607,162800,6787952420,6880,6880,6880,6880,0
|
|
20240607,162700,6787952420,6880,6880,6880,6880,0
|
|
20240607,162600,6787952420,6880,6880,6880,6880,0
|
|
20240607,162500,6787952420,6880,6880,6880,6880,0
|
|
20240607,162400,6787952420,6880,6880,6880,6880,0
|
|
20240607,162300,6787952420,6880,6880,6880,6880,0
|
|
20240607,162200,6787952420,6880,6880,6880,6880,0
|
|
20240607,162100,6787952420,6880,6880,6880,6880,0
|
|
20240607,162000,6787952420,6880,6880,6880,6880,0
|
|
20240607,161900,6787952420,6880,6880,6880,6880,0
|
|
20240607,161800,6787952420,6880,6880,6880,6880,0
|
|
20240607,161700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,161600,6787952420,6880,6880,6880,6880,0
|
|
20240607,161500,6787952420,6880,6880,6880,6880,0
|
|
20240607,161400,6787952420,6880,6880,6880,6880,0
|
|
20240607,161300,6787952420,6880,6880,6880,6880,0
|
|
20240607,161200,6787952420,6880,6880,6880,6880,0
|
|
20240607,161100,6787952420,6880,6880,6880,6880,0
|
|
20240607,161000,6787952420,6880,6880,6880,6880,0
|
|
20240607,160900,6787952420,6880,6880,6880,6880,0
|
|
20240607,160800,6787952420,6880,6880,6880,6880,0
|
|
20240607,160700,6787952420,6880,6880,6880,6880,0
|
|
20240607,160600,6787952420,6880,6880,6880,6880,0
|
|
20240607,160500,6787952420,6880,6880,6880,6880,0
|
|
20240607,160400,6787952420,6880,6880,6880,6880,0
|
|
20240607,160300,6787952420,6880,6880,6880,6880,0
|
|
20240607,160200,6787952420,6880,6880,6880,6880,0
|
|
20240607,160100,6787952420,6880,6880,6880,6880,0
|
|
20240607,160000,6787952420,6880,6880,6880,6880,0
|
|
20240607,155900,6787952420,6880,6880,6880,6880,0
|
|
20240607,155800,6787952420,6880,6880,6880,6880,0
|
|
20240607,155700,6787952420,6880,6880,6880,6880,0
|
|
20240607,155600,6787952420,6880,6880,6880,6880,0
|
|
20240607,155500,6787952420,6880,6880,6880,6880,0
|
|
20240607,155400,6787952420,6880,6880,6880,6880,0
|
|
20240607,155300,6787952420,6880,6880,6880,6880,0
|
|
20240607,155200,6787952420,6880,6880,6880,6880,0
|
|
20240607,155100,6787952420,6880,6880,6880,6880,0
|
|
20240607,155000,6787952420,6880,6880,6880,6880,0
|
|
20240607,154900,6787952420,6880,6880,6880,6880,0
|
|
20240607,154800,6787952420,6880,6880,6880,6880,0
|
|
20240607,154700,6787952420,6880,6880,6880,6880,6728
|
|
20240607,154600,6787952420,6880,6880,6880,6880,0
|
|
20240607,154500,6787952420,6880,6880,6880,6880,0
|
|
20240607,154400,6787952420,6880,6880,6880,6880,0
|
|
20240607,154300,6787952420,6880,6880,6880,6880,0
|
|
20240607,154200,6787952420,6880,6880,6880,6880,0
|
|
20240607,154100,6787952420,6880,6880,6880,6880,0
|
|
20240607,154000,6787952420,6880,6880,6880,6880,0
|
|
20240607,153900,6787952420,6880,6880,6880,6880,0
|
|
20240607,153800,6787952420,6880,6880,6880,6880,0
|
|
20240607,153700,6787952420,6880,6880,6880,6880,0
|
|
20240607,153600,6787952420,6880,6880,6880,6880,0
|
|
20240607,153500,6787952420,6880,6880,6880,6880,0
|
|
20240607,153400,6787952420,6880,6880,6880,6880,0
|
|
20240607,153300,6787952420,6880,6880,6880,6880,0
|
|
20240607,153200,6787952420,6880,6880,6880,6880,0
|
|
20240607,153100,6787952420,6880,6880,6880,6880,0
|
|
20240607,153000,6787952420,6880,6880,6880,6880,6728
|
|
20240607,152900,6741663780,6880,6880,6880,6880,0
|
|
20240607,152800,6741663780,6880,6880,6880,6880,0
|
|
20240607,152700,6741663780,6880,6880,6880,6880,0
|
|
20240607,152600,6741663780,6880,6880,6880,6880,0
|
|
20240607,152500,6741663780,6880,6880,6880,6880,0
|
|
20240607,152400,6741663780,6880,6880,6880,6880,0
|
|
20240607,152300,6741663780,6880,6880,6880,6880,0
|
|
20240607,152200,6741663780,6880,6880,6880,6880,0
|
|
20240607,152100,6741663780,6880,6880,6880,6880,0
|
|
20240607,152000,6741663780,6880,6880,6880,6880,0
|
|
20240607,151900,6741663780,6880,6880,6890,6870,2193
|
|
20240607,151800,6726585380,6880,6720,6880,6720,8003
|
|
20240607,151700,6672026640,6740,6720,6740,6700,7199
|
|
20240607,151600,6623669500,6730,6780,6780,6700,15696
|
|
20240607,151500,6517771540,6780,6820,6820,6780,9837
|
|
20240607,151400,6450901900,6820,6820,6830,6820,679
|
|
20240607,151300,6446265680,6820,6830,6830,6820,2150
|
|
20240607,151200,6431601720,6830,6830,6830,6820,1896
|
|
20240607,151100,6418669550,6820,6850,6850,6820,3341
|
|
20240607,151000,6395857320,6840,6850,6850,6830,2989
|
|
20240607,150900,6375413700,6870,6860,6870,6840,935
|
|
20240607,150800,6368996760,6880,6870,6880,6840,1657
|
|
20240607,150700,6357638320,6880,6880,6880,6880,231
|
|
20240607,150600,6356049040,6880,6870,6880,6850,2129
|
|
20240607,150500,6341428130,6870,6870,6870,6860,4001
|
|
20240607,150400,6313944920,6870,6860,6870,6860,2513
|
|
20240607,150300,6296702070,6860,6860,6860,6850,1300
|
|
20240607,150200,6287787560,6860,6850,6860,6850,3224
|
|
20240607,150100,6265681980,6850,6850,6850,6840,201
|
|
20240607,150000,6264306910,6850,6830,6850,6830,868
|
|
20240607,145900,6258370990,6840,6850,6850,6830,176
|
|
20240607,145800,6257168120,6840,6830,6850,6830,1160
|
|
20240607,145700,6249225350,6830,6840,6850,6830,676
|
|
20240607,145600,6244603280,6850,6840,6850,6830,761
|
|
20240607,145500,6239394510,6840,6850,6850,6840,29
|
|
20240607,145400,6239196100,6850,6850,6850,6850,641
|
|
20240607,145300,6234805250,6850,6840,6850,6840,804
|
|
20240607,145200,6229300550,6840,6820,6840,6820,619
|
|
20240607,145100,6225074910,6820,6820,6830,6820,2679
|
|
20240607,145000,6206794110,6830,6830,6830,6820,474
|
|
20240607,144900,6203560930,6830,6850,6850,6830,639
|
|
20240607,144800,6199191140,6850,6850,6860,6830,2068
|
|
20240607,144700,6185040310,6860,6850,6860,6850,42
|
|
20240607,144600,6184752410,6860,6850,6860,6850,495
|
|
20240607,144500,6181358940,6860,6860,6870,6860,314
|
|
20240607,144400,6179204440,6860,6850,6860,6850,328
|
|
20240607,144300,6176957480,6850,6830,6850,6830,912
|
|
20240607,144200,6170723560,6830,6820,6830,6820,444
|
|
20240607,144100,6167695450,6820,6830,6830,6820,51
|
|
20240607,144000,6167347560,6830,6810,6830,6810,1675
|
|
20240607,143900,6155913490,6810,6810,6820,6810,498
|
|
20240607,143800,6152521010,6830,6820,6830,6810,364
|
|
20240607,143700,6150036380,6820,6810,6820,6810,718
|
|
20240607,143600,6145139950,6810,6810,6820,6800,996
|
|
20240607,143500,6138359160,6820,6820,6820,6820,450
|
|
20240607,143400,6135290160,6820,6810,6820,6810,1880
|
|
20240607,143300,6122487320,6810,6810,6820,6810,1812
|
|
20240607,143200,6110140030,6820,6810,6820,6810,188
|
|
20240607,143100,6108858140,6820,6820,6830,6820,635
|
|
20240607,143000,6104527430,6830,6830,6830,6810,206
|
|
20240607,142900,6103123380,6820,6810,6820,6810,350
|
|
20240607,142800,6100739490,6820,6820,6820,6820,21
|
|
20240607,142700,6100596270,6820,6820,6820,6810,741
|
|
20240607,142600,6095546020,6830,6820,6830,6820,134
|
|
20240607,142500,6094631950,6830,6810,6830,6800,1265
|
|
20240607,142400,6086010120,6810,6830,6830,6800,1328
|
|
20240607,142300,6076973370,6830,6820,6830,6810,3754
|
|
20240607,142200,6051393140,6810,6820,6830,6810,2819
|
|
20240607,142100,6032183990,6820,6820,6820,6810,1796
|
|
20240607,142000,6019947670,6830,6840,6840,6810,1231
|
|
20240607,141900,6011552400,6820,6850,6850,6820,565
|
|
20240607,141800,6007695500,6850,6820,6850,6820,1043
|
|
20240607,141700,6000581790,6820,6860,6860,6820,2360
|
|
20240607,141600,5984484130,6860,6850,6860,6850,911
|
|
20240607,141500,5978236490,6840,6830,6840,6830,443
|
|
20240607,141400,5975208250,6820,6830,6840,6820,816
|
|
20240607,141300,5969638980,6820,6820,6840,6820,357
|
|
20240607,141200,5967201370,6820,6820,6840,6820,913
|
|
20240607,141100,5960969690,6820,6820,6830,6810,1095
|
|
20240607,141000,5953502610,6820,6820,6840,6820,2726
|
|
20240607,140900,5934904910,6820,6830,6840,6820,1208
|
|
20240607,140800,5926656820,6830,6840,6840,6830,673
|
|
20240607,140700,5922055810,6830,6830,6830,6820,533
|
|
20240607,140600,5918417120,6820,6830,6830,6820,1554
|
|
20240607,140500,5907815740,6830,6830,6830,6820,4938
|
|
20240607,140400,5874137840,6820,6830,6830,6820,402
|
|
20240607,140300,5871396190,6820,6830,6830,6820,719
|
|
20240607,140200,5866491450,6830,6830,6840,6830,641
|
|
20240607,140100,5862113200,6820,6840,6840,6820,1492
|
|
20240607,140000,5851923800,6840,6860,6860,6840,72
|
|
20240607,135900,5851431020,6860,6850,6860,6850,575
|
|
20240607,135800,5847492260,6850,6830,6850,6830,694
|
|
20240607,135700,5842748050,6820,6830,6830,6820,2330
|
|
20240607,135600,5826855710,6830,6850,6850,6830,2038
|
|
20240607,135500,5812935670,6860,6860,6890,6860,2318
|
|
20240607,135400,5797025350,6860,6830,6860,6820,2466
|
|
20240607,135300,5780129230,6860,6830,6860,6820,6133
|
|
20240607,135200,5738241670,6830,6830,6830,6820,1448
|
|
20240607,135100,5728356540,6830,6820,6830,6820,362
|
|
20240607,135000,5725887410,6820,6820,6840,6810,2005
|
|
20240607,134900,5712212270,6840,6840,6840,6820,1763
|
|
20240607,134800,5700167750,6840,6870,6870,6840,618
|
|
20240607,134700,5695940600,6840,6870,6870,6840,1248
|
|
20240607,134600,5687380260,6880,6890,6890,6870,989
|
|
20240607,134500,5680580720,6890,6890,6920,6880,3213
|
|
20240607,134400,5658453160,6880,6870,6890,6870,1527
|
|
20240607,134300,5647941190,6870,6830,6870,6830,938
|
|
20240607,134200,5641522800,6830,6860,6860,6800,7683
|
|
20240607,134100,5589188450,6860,6870,6870,6860,811
|
|
20240607,134000,5583624760,6870,6870,6870,6860,752
|
|
20240607,133900,5578465940,6870,6870,6870,6870,1397
|
|
20240607,133800,5568868550,6880,6880,6880,6880,109
|
|
20240607,133700,5568118630,6880,6890,6890,6860,5510
|
|
20240607,133600,5530279280,6880,6900,6900,6880,934
|
|
20240607,133500,5523853320,6880,6910,6910,6880,1161
|
|
20240607,133400,5515861690,6880,6890,6890,6880,162
|
|
20240607,133300,5514746710,6890,6930,6930,6890,94
|
|
20240607,133200,5514097970,6910,6930,6930,6910,295
|
|
20240607,133100,5512058920,6950,6930,6950,6930,103
|
|
20240607,133000,5511345070,6930,6880,6970,6880,698
|
|
20240607,132900,5506501970,6870,6880,6880,6860,2165
|
|
20240607,132800,5491628660,6880,6920,6920,6880,3754
|
|
20240607,132700,5465750580,6930,6920,6930,6910,186
|
|
20240607,132600,5464463380,6930,6910,6930,6910,108
|
|
20240607,132500,5463716940,6900,6920,6920,6900,735
|
|
20240607,132400,5458634820,6920,6900,6920,6900,485
|
|
20240607,132300,5455288240,6900,6900,6920,6900,574
|
|
20240607,132200,5451327600,6900,6920,6920,6900,262
|
|
20240607,132100,5449518650,6910,6920,6920,6900,1115
|
|
20240607,132000,5441822160,6910,6930,6950,6910,1199
|
|
20240607,131900,5433532950,6930,6970,6970,6930,513
|
|
20240607,131800,5429972740,6970,6960,6970,6960,158
|
|
20240607,131700,5428871680,6930,6940,6970,6930,137
|
|
20240607,131600,5427918090,6930,6910,6930,6900,339
|
|
20240607,131500,5425573190,6900,6910,6910,6900,604
|
|
20240607,131400,5421400260,6900,6910,6920,6900,2290
|
|
20240607,131300,5405589920,6930,6910,6930,6910,184
|
|
20240607,131200,5404318440,6910,6920,6950,6910,728
|
|
20240607,131100,5399285820,6920,6950,6960,6920,1987
|
|
20240607,131000,5385487140,6950,6930,6950,6930,91
|
|
20240607,130900,5384855500,6930,6910,6930,6910,631
|
|
20240607,130800,5380487670,6910,6910,6920,6910,743
|
|
20240607,130700,5375353530,6910,6910,6920,6910,984
|
|
20240607,130600,5368553780,6910,6930,6930,6910,2237
|
|
20240607,130500,5353066820,6940,6950,6950,6940,1554
|
|
20240607,130400,5342277140,6950,6950,6950,6950,202
|
|
20240607,130300,5340873240,6950,6970,6970,6950,2470
|
|
20240607,130200,5323680680,6970,6980,6980,6970,422
|
|
20240607,130100,5320737920,6980,6980,6990,6980,449
|
|
20240607,130000,5317603800,6980,6990,6990,6980,31
|
|
20240607,125900,5317387230,6970,6970,7000,6970,698
|
|
20240607,125800,5312519310,6970,6980,6980,6970,35
|
|
20240607,125700,5312275030,6980,7000,7000,6980,124
|
|
20240607,125600,5311409290,7000,7000,7010,7000,364
|
|
20240607,125500,5308860290,7000,6970,7000,6970,542
|
|
20240607,125400,5305073930,6970,6980,6980,6970,332
|
|
20240607,125300,5302759190,6980,6970,6980,6970,696
|
|
20240607,125200,5297907770,6970,6970,6980,6960,732
|
|
20240607,125100,5292809440,6970,7030,7040,6950,15822
|
|
20240607,125000,5182191470,7030,7030,7030,7010,5612
|
|
20240607,124900,5142755210,7010,7040,7040,6980,1455
|
|
20240607,124800,5132561690,7040,6990,7050,6970,4151
|
|
20240607,124700,5103464530,6980,7000,7000,6980,2049
|
|
20240607,124600,5089127660,7000,7030,7030,6990,1209
|
|
20240607,124500,5080637710,7050,7040,7050,6990,3078
|
|
20240607,124400,5058955700,7050,6980,7050,6980,1122
|
|
20240607,124300,5051087740,6960,6980,6980,6960,304
|
|
20240607,124200,5048970610,6980,6980,6980,6980,854
|
|
20240607,124100,5043009690,6980,6970,6980,6960,685
|
|
20240607,124000,5038234520,6960,6960,6960,6960,311
|
|
20240607,123900,5036069960,6960,6960,6960,6960,183
|
|
20240607,123800,5034796280,6960,6950,6960,6950,618
|
|
20240607,123700,5030498470,6950,6950,6950,6950,103
|
|
20240607,123600,5029782620,6950,6950,6990,6950,620
|
|
20240607,123500,5025463400,6950,6960,6960,6950,1115
|
|
20240607,123400,5017711100,7000,6990,7000,6990,78
|
|
20240607,123300,5017165340,6930,6980,6980,6930,1884
|
|
20240607,123200,5004067530,6980,7000,7000,6980,671
|
|
20240607,123100,4999375480,7000,6980,7000,6960,448
|
|
20240607,123000,4996250330,6960,6940,6980,6940,3544
|
|
20240607,122900,4971640680,6940,6990,6990,6940,4762
|
|
20240607,122800,4938498480,7000,7010,7010,7000,147
|
|
20240607,122700,4937469010,7000,7010,7010,7000,1249
|
|
20240607,122600,4928726000,7040,7010,7040,6990,2172
|
|
20240607,122500,4913463380,7010,7010,7030,7010,1125
|
|
20240607,122400,4905566860,7010,6990,7020,6990,709
|
|
20240607,122300,4900604560,7000,6950,7000,6940,1296
|
|
20240607,122200,4891575490,6960,7000,7000,6940,2133
|
|
20240607,122100,4876741310,7010,7030,7040,6980,3840
|
|
20240607,122000,4849889510,7030,7050,7060,7030,1194
|
|
20240607,121900,4841475400,7050,7060,7070,7010,2383
|
|
20240607,121800,4824714460,7070,7030,7070,7010,2138
|
|
20240607,121700,4809646440,7010,7040,7080,7010,3641
|
|
20240607,121600,4784009960,7080,7070,7100,7020,9517
|
|
20240607,121500,4717016400,7070,7100,7120,7030,10908
|
|
20240607,121400,4639575980,7100,7070,7100,7070,8385
|
|
20240607,121300,4580106700,7030,7070,7090,7030,9288
|
|
20240607,121200,4514381430,7030,7030,7080,7030,9273
|
|
20240607,121100,4448887990,7030,7040,7040,7030,980
|
|
20240607,121000,4441989630,7030,7030,7040,7030,403
|
|
20240607,120900,4439156380,7030,7000,7030,7000,4179
|
|
20240607,120800,4409842090,7020,7010,7020,7000,682
|
|
20240607,120700,4405059350,6990,7020,7020,6990,1134
|
|
20240607,120600,4397106680,7020,7000,7020,6980,1324
|
|
20240607,120500,4387832540,7000,6950,7000,6950,4529
|
|
20240607,120400,4356279700,6950,6960,6960,6950,504
|
|
20240607,120300,4352771970,6960,6960,6970,6960,514
|
|
20240607,120200,4349192950,6960,6980,7000,6960,2906
|
|
20240607,120100,4328896790,6980,6940,6980,6940,1534
|
|
20240607,120000,4318212860,6950,6960,6960,6940,63
|
|
20240607,115900,4317774450,6960,6900,6960,6900,2196
|
|
20240607,115800,4302577290,6900,6870,6900,6860,1864
|
|
20240607,115700,4289751500,6870,6870,6880,6870,231
|
|
20240607,115600,4288164510,6910,6900,6910,6900,605
|
|
20240607,115500,4283984170,6900,6900,6900,6900,621
|
|
20240607,115400,4279699270,6900,6880,6900,6880,1631
|
|
20240607,115300,4268445730,6860,6860,6860,6860,54
|
|
20240607,115200,4268075290,6850,6870,6900,6850,2386
|
|
20240607,115100,4251640930,6850,6870,6890,6850,141
|
|
20240607,115000,4250672910,6890,6880,6890,6850,130
|
|
20240607,114900,4249780310,6890,6860,6900,6860,227
|
|
20240607,114800,4248221970,6860,6910,6910,6860,296
|
|
20240607,114700,4246185430,6890,6950,6950,6850,3918
|
|
20240607,114600,4219232170,6940,6940,6940,6920,387
|
|
20240607,114500,4216546890,6970,6940,6970,6910,5494
|
|
20240607,114400,4178414440,6940,6910,6940,6910,579
|
|
20240607,114300,4174404210,6900,6880,6900,6880,114
|
|
20240607,114200,4173618510,6870,6880,6880,6870,81
|
|
20240607,114100,4173061630,6870,6880,6880,6870,108
|
|
20240607,114000,4172319550,6880,6880,6880,6870,917
|
|
20240607,113900,4166011200,6900,6900,6920,6900,1634
|
|
20240607,113800,4154731660,6900,6860,6900,6860,1254
|
|
20240607,113700,4146095210,6860,6870,6880,6860,65
|
|
20240607,113600,4145648210,6870,6860,6870,6850,242
|
|
20240607,113500,4143987980,6860,6840,6860,6840,836
|
|
20240607,113400,4138264730,6840,6820,6850,6820,816
|
|
20240607,113300,4132691550,6850,6850,6850,6820,1618
|
|
20240607,113200,4121635350,6840,6840,6850,6830,27
|
|
20240607,113100,4121450510,6850,6840,6850,6830,192
|
|
20240607,113000,4120138640,6860,6850,6860,6830,263
|
|
20240607,112900,4118338280,6850,6850,6850,6850,204
|
|
20240607,112800,4116940880,6880,6840,6880,6830,1215
|
|
20240607,112700,4108622880,6850,6820,6850,6820,251
|
|
20240607,112600,4106905920,6850,6840,6850,6830,1636
|
|
20240607,112500,4095726260,6850,6830,6870,6820,1151
|
|
20240607,112400,4087829570,6860,6850,6860,6850,709
|
|
20240607,112300,4082972780,6840,6830,6840,6830,1095
|
|
20240607,112200,4075493910,6830,6810,6830,6810,932
|
|
20240607,112100,4069129590,6820,6800,6820,6790,781
|
|
20240607,112000,4063808240,6800,6800,6800,6790,436
|
|
20240607,111900,4060846730,6800,6810,6810,6800,86
|
|
20240607,111800,4060261790,6800,6810,6810,6800,644
|
|
20240607,111700,4055877350,6810,6800,6810,6800,1919
|
|
20240607,111600,4042819060,6800,6810,6810,6800,837
|
|
20240607,111500,4037120570,6820,6810,6820,6810,138
|
|
20240607,111400,4036179520,6810,6820,6820,6810,1895
|
|
20240607,111300,4023265640,6830,6830,6830,6830,25
|
|
20240607,111200,4023094890,6830,6830,6830,6830,447
|
|
20240607,111100,4020041880,6830,6840,6840,6830,475
|
|
20240607,111000,4016797310,6840,6840,6840,6840,313
|
|
20240607,110900,4014656390,6840,6840,6840,6840,141
|
|
20240607,110800,4013691950,6840,6840,6840,6840,337
|
|
20240607,110700,4011386870,6840,6840,6840,6830,329
|
|
20240607,110600,4009139510,6840,6840,6840,6840,338
|
|
20240607,110500,4006827590,6840,6830,6840,6830,98
|
|
20240607,110400,4006157510,6820,6840,6840,6820,348
|
|
20240607,110300,4003781980,6850,6850,6850,6850,38
|
|
20240607,110200,4003521680,6860,6830,6860,6830,109
|
|
20240607,110100,4002775390,6820,6840,6850,6820,607
|
|
20240607,110000,3998626540,6820,6840,6840,6820,467
|
|
20240607,105900,3995441000,6820,6830,6850,6810,570
|
|
20240607,105800,3991544110,6850,6800,6850,6800,624
|
|
20240607,105700,3987285540,6790,6790,6820,6790,765
|
|
20240607,105600,3982086840,6770,6780,6790,6770,1923
|
|
20240607,105500,3969055980,6780,6810,6820,6780,1854
|
|
20240607,105400,3956453400,6800,6840,6840,6800,8200
|
|
20240607,105300,3900627420,6840,6840,6860,6840,182
|
|
20240607,105200,3899380740,6830,6850,6860,6830,2390
|
|
20240607,105100,3883042780,6850,6860,6870,6850,1150
|
|
20240607,105000,3875149200,6880,6880,6880,6860,102
|
|
20240607,104900,3874447730,6880,6840,6880,6840,394
|
|
20240607,104800,3871752610,6840,6870,6900,6840,1257
|
|
20240607,104700,3863117540,6870,6870,6870,6860,452
|
|
20240607,104600,3860012820,6870,6870,6870,6860,1540
|
|
20240607,104500,3849448280,6880,6890,6890,6860,420
|
|
20240607,104400,3846566620,6890,6860,6890,6830,690
|
|
20240607,104300,3841842860,6860,6860,6880,6850,2758
|
|
20240607,104200,3822933290,6860,6860,6910,6840,1879
|
|
20240607,104100,3810054120,6890,6910,6910,6850,423
|
|
20240607,104000,3807150130,6910,6900,6910,6860,726
|
|
20240607,103900,3802146770,6900,6890,6910,6840,3241
|
|
20240607,103800,3779879530,6900,6930,6930,6900,370
|
|
20240607,103700,3777322770,6930,6900,6930,6900,359
|
|
20240607,103600,3774845010,6900,6930,6930,6900,780
|
|
20240607,103500,3769450980,6930,6930,6930,6930,1323
|
|
20240607,103400,3760282590,6930,6910,6930,6890,359
|
|
20240607,103300,3757799650,6930,6890,6930,6880,706
|
|
20240607,103200,3752937690,6890,6920,6930,6890,4524
|
|
20240607,103100,3721693440,6920,6910,6920,6890,1108
|
|
20240607,103000,3714042460,6900,6890,6900,6880,612
|
|
20240607,102900,3709822080,6890,6890,6890,6880,871
|
|
20240607,102800,3703822140,6890,6840,6890,6840,7110
|
|
20240607,102700,3655040480,6840,6840,6860,6830,552
|
|
20240607,102600,3651259700,6850,6820,6850,6810,5762
|
|
20240607,102500,3611937170,6820,6830,6830,6810,3950
|
|
20240607,102400,3585004880,6840,6860,6860,6840,943
|
|
20240607,102300,3578545500,6860,6860,6860,6850,2441
|
|
20240607,102200,3561822580,6860,6880,6880,6860,716
|
|
20240607,102100,3556909040,6880,6890,6900,6880,62
|
|
20240607,102000,3556482050,6880,6850,6880,6850,387
|
|
20240607,101900,3553823650,6850,6830,6850,6830,916
|
|
20240607,101800,3547566790,6830,6840,6850,6830,1713
|
|
20240607,101700,3535855040,6840,6850,6850,6840,318
|
|
20240607,101600,3533678460,6870,6850,6870,6830,2714
|
|
20240607,101500,3515081970,6850,6860,6860,6830,2125
|
|
20240607,101400,3500540420,6860,6870,6870,6860,1406
|
|
20240607,101300,3490891600,6870,6880,6890,6860,1108
|
|
20240607,101200,3483283320,6880,6890,6890,6880,383
|
|
20240607,101100,3480645970,6890,6890,6890,6880,377
|
|
20240607,101000,3478050050,6890,6910,6920,6870,837
|
|
20240607,100900,3472274190,6930,6900,6930,6870,2128
|
|
20240607,100800,3457627970,6900,6880,6900,6880,2251
|
|
20240607,100700,3442141070,6880,6920,6920,6880,1357
|
|
20240607,100600,3432769630,6920,6900,6920,6900,833
|
|
20240607,100500,3427012180,6900,6910,6920,6860,2647
|
|
20240607,100400,3408763950,6910,6860,6910,6850,1757
|
|
20240607,100300,3396697460,6850,6870,6870,6850,1122
|
|
20240607,100200,3389006570,6850,6840,6870,6840,691
|
|
20240607,100100,3384269790,6900,6870,6900,6830,3663
|
|
20240607,100000,3359179530,6870,6870,6870,6850,240
|
|
20240607,095900,3357532730,6870,6850,6870,6840,419
|
|
20240607,095800,3354662910,6850,6870,6870,6850,931
|
|
20240607,095700,3348275960,6870,6840,6870,6830,1046
|
|
20240607,095600,3341120720,6840,6870,6870,6840,8729
|
|
20240607,095500,3281261040,6880,6860,6890,6860,848
|
|
20240607,095400,3275439090,6860,6890,6890,6860,2122
|
|
20240607,095300,3260866670,6870,6900,6900,6860,2241
|
|
20240607,095200,3245441000,6900,6880,6900,6870,1789
|
|
20240607,095100,3233102530,6870,6870,6920,6860,7490
|
|
20240607,095000,3181587310,6870,6930,6930,6860,5069
|
|
20240607,094900,3146617280,6930,6960,6960,6920,4922
|
|
20240607,094800,3112501480,6970,6940,6980,6940,1356
|
|
20240607,094700,3103081370,6940,6960,6970,6940,10888
|
|
20240607,094600,3027397760,6950,6970,7000,6950,14746
|
|
20240607,094500,2924792380,6980,7000,7000,6960,4252
|
|
20240607,094400,2895095080,6960,7000,7050,6960,10573
|
|
20240607,094300,2820965060,7040,7070,7130,7000,10653
|
|
20240607,094200,2745727750,7100,7080,7150,7070,11926
|
|
20240607,094100,2660928750,7070,7040,7070,7040,1779
|
|
20240607,094000,2648377110,7040,7060,7060,7040,1029
|
|
20240607,093900,2641127480,7060,7070,7080,7050,2285
|
|
20240607,093800,2624982280,7070,7090,7090,7050,3147
|
|
20240607,093700,2602751610,7070,7070,7090,7040,2963
|
|
20240607,093600,2581798930,7080,7020,7080,6980,3155
|
|
20240607,093500,2559563090,7020,6990,7020,6980,1726
|
|
20240607,093400,2547499170,6980,7030,7040,6970,4127
|
|
20240607,093300,2518574430,7040,7030,7050,7030,1779
|
|
20240607,093200,2506045830,7030,6980,7030,6970,2694
|
|
20240607,093100,2487231550,6970,7000,7020,6970,5714
|
|
20240607,093000,2447300990,7000,7030,7040,7000,1931
|
|
20240607,092900,2433760530,7020,7000,7050,7000,3992
|
|
20240607,092800,2405701860,7000,7000,7030,6990,8508
|
|
20240607,092700,2346203940,7000,7060,7060,6980,17002
|
|
20240607,092600,2227028400,7060,7070,7100,7050,3630
|
|
20240607,092500,2201355660,7080,7010,7120,7010,10877
|
|
20240607,092400,2124407390,7000,6980,7030,6950,1356
|
|
20240607,092300,2114925040,6950,6960,6980,6940,1675
|
|
20240607,092200,2103263220,6950,6930,6980,6930,337
|
|
20240607,092100,2100924070,6930,6900,6980,6900,4104
|
|
20240607,092000,2072426920,6900,6960,6960,6900,1561
|
|
20240607,091900,2061619050,6960,6910,6980,6900,2487
|
|
20240607,091800,2044373710,6910,6870,6910,6850,6311
|
|
20240607,091700,2000998780,6870,6850,6880,6850,2808
|
|
20240607,091600,1981705370,6850,6990,6990,6850,6222
|
|
20240607,091500,1938677810,6950,7030,7030,6940,13054
|
|
20240607,091400,1847538460,7000,6990,7060,6960,22340
|
|
20240607,091300,1690845140,7030,6880,7130,6860,8043
|
|
20240607,091200,1634807100,6830,6800,6910,6750,9999
|
|
20240607,091100,1566688780,6770,6960,7030,6740,26094
|
|
20240607,091000,1386688380,7000,7190,7190,6960,26283
|
|
20240607,090900,1200073720,7170,7190,7250,7150,28191
|
|
20240607,090800,997412100,7190,7060,7240,7060,27112
|
|
20240607,090700,802810950,7050,6990,7060,6950,19513
|
|
20240607,090600,666299170,6980,6970,6980,6930,6602
|
|
20240607,090500,620349230,6970,6960,6980,6910,7726
|
|
20240607,090400,566614990,6960,6850,6970,6850,8912
|
|
20240607,090300,504923100,6840,6770,6870,6760,11197
|
|
20240607,090200,428937950,6770,6800,6810,6760,18048
|
|
20240607,090100,306582940,6800,6650,6800,6650,15718
|
|
20240607,090000,200917000,6650,6790,6800,6630,29008
|