599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185600,1249712700,6930,6930,6930,6930,3393
|
|
20240701,185500,1249712700,6930,6930,6930,6930,0
|
|
20240701,185400,1249712700,6930,6930,6930,6930,0
|
|
20240701,185300,1249712700,6930,6930,6930,6930,0
|
|
20240701,185200,1249712700,6930,6930,6930,6930,0
|
|
20240701,185100,1249712700,6930,6930,6930,6930,0
|
|
20240701,185000,1249712700,6930,6930,6930,6930,0
|
|
20240701,184900,1249712700,6930,6930,6930,6930,0
|
|
20240701,184800,1249712700,6930,6930,6930,6930,0
|
|
20240701,184700,1249712700,6930,6930,6930,6930,0
|
|
20240701,184600,1249712700,6930,6930,6930,6930,0
|
|
20240701,184500,1249712700,6930,6930,6930,6930,0
|
|
20240701,184400,1249712700,6930,6930,6930,6930,0
|
|
20240701,184300,1249712700,6930,6930,6930,6930,0
|
|
20240701,184200,1249712700,6930,6930,6930,6930,0
|
|
20240701,184100,1249712700,6930,6930,6930,6930,0
|
|
20240701,184000,1249712700,6930,6930,6930,6930,0
|
|
20240701,183900,1249712700,6930,6930,6930,6930,0
|
|
20240701,183800,1249712700,6930,6930,6930,6930,0
|
|
20240701,183700,1249712700,6930,6930,6930,6930,0
|
|
20240701,183600,1249712700,6930,6930,6930,6930,0
|
|
20240701,183500,1249712700,6930,6930,6930,6930,0
|
|
20240701,183400,1249712700,6930,6930,6930,6930,0
|
|
20240701,183300,1249712700,6930,6930,6930,6930,0
|
|
20240701,183200,1249712700,6930,6930,6930,6930,0
|
|
20240701,183100,1249712700,6930,6930,6930,6930,0
|
|
20240701,183000,1249712700,6930,6930,6930,6930,0
|
|
20240701,182900,1249712700,6930,6930,6930,6930,0
|
|
20240701,182800,1249712700,6930,6930,6930,6930,0
|
|
20240701,182700,1249712700,6930,6930,6930,6930,0
|
|
20240701,182600,1249712700,6930,6930,6930,6930,3393
|
|
20240701,182500,1249712700,6930,6930,6930,6930,0
|
|
20240701,182400,1249712700,6930,6930,6930,6930,0
|
|
20240701,182300,1249712700,6930,6930,6930,6930,0
|
|
20240701,182200,1249712700,6930,6930,6930,6930,0
|
|
20240701,182100,1249712700,6930,6930,6930,6930,0
|
|
20240701,182000,1249712700,6930,6930,6930,6930,0
|
|
20240701,181900,1249712700,6930,6930,6930,6930,0
|
|
20240701,181800,1249712700,6930,6930,6930,6930,0
|
|
20240701,181700,1249712700,6930,6930,6930,6930,0
|
|
20240701,181600,1249712700,6930,6930,6930,6930,0
|
|
20240701,181500,1249712700,6930,6930,6930,6930,0
|
|
20240701,181400,1249712700,6930,6930,6930,6930,0
|
|
20240701,181300,1249712700,6930,6930,6930,6930,0
|
|
20240701,181200,1249712700,6930,6930,6930,6930,0
|
|
20240701,181100,1249712700,6930,6930,6930,6930,0
|
|
20240701,181000,1249712700,6930,6930,6930,6930,0
|
|
20240701,180900,1249712700,6930,6930,6930,6930,0
|
|
20240701,180800,1249712700,6930,6930,6930,6930,0
|
|
20240701,180700,1249712700,6930,6930,6930,6930,0
|
|
20240701,180600,1249712700,6930,6930,6930,6930,0
|
|
20240701,180500,1249712700,6930,6930,6930,6930,0
|
|
20240701,180400,1249712700,6930,6930,6930,6930,0
|
|
20240701,180300,1249712700,6930,6930,6930,6930,0
|
|
20240701,180200,1249712700,6930,6930,6930,6930,0
|
|
20240701,180100,1249712700,6930,6930,6930,6930,0
|
|
20240701,180000,1249712700,6930,6930,6930,6930,0
|
|
20240701,175900,1249712700,6930,6930,6930,6930,0
|
|
20240701,175800,1249712700,6930,6930,6930,6930,0
|
|
20240701,175700,1249712700,6930,6930,6930,6930,0
|
|
20240701,175600,1249712700,6930,6930,6930,6930,3393
|
|
20240701,175500,1249712700,6930,6930,6930,6930,0
|
|
20240701,175400,1249712700,6930,6930,6930,6930,0
|
|
20240701,175300,1249712700,6930,6930,6930,6930,0
|
|
20240701,175200,1249712700,6930,6930,6930,6930,0
|
|
20240701,175100,1249712700,6930,6930,6930,6930,0
|
|
20240701,175000,1249712700,6930,6930,6930,6930,0
|
|
20240701,174900,1249712700,6930,6930,6930,6930,0
|
|
20240701,174800,1249712700,6930,6930,6930,6930,0
|
|
20240701,174700,1249712700,6930,6930,6930,6930,0
|
|
20240701,174600,1249712700,6930,6930,6930,6930,0
|
|
20240701,174500,1249712700,6930,6930,6930,6930,0
|
|
20240701,174400,1249712700,6930,6930,6930,6930,0
|
|
20240701,174300,1249712700,6930,6930,6930,6930,0
|
|
20240701,174200,1249712700,6930,6930,6930,6930,0
|
|
20240701,174100,1249712700,6930,6930,6930,6930,0
|
|
20240701,174000,1249712700,6930,6930,6930,6930,0
|
|
20240701,173900,1249712700,6930,6930,6930,6930,0
|
|
20240701,173800,1249712700,6930,6930,6930,6930,0
|
|
20240701,173700,1249712700,6930,6930,6930,6930,0
|
|
20240701,173600,1249712700,6930,6930,6930,6930,0
|
|
20240701,173500,1249712700,6930,6930,6930,6930,0
|
|
20240701,173400,1249712700,6930,6930,6930,6930,0
|
|
20240701,173300,1249712700,6930,6930,6930,6930,0
|
|
20240701,173200,1249712700,6930,6930,6930,6930,0
|
|
20240701,173100,1249712700,6930,6930,6930,6930,0
|
|
20240701,173000,1249712700,6930,6930,6930,6930,0
|
|
20240701,172900,1249712700,6930,6930,6930,6930,0
|
|
20240701,172800,1249712700,6930,6930,6930,6930,0
|
|
20240701,172700,1249712700,6930,6930,6930,6930,0
|
|
20240701,172600,1249712700,6930,6930,6930,6930,3393
|
|
20240701,172500,1249712700,6930,6930,6930,6930,0
|
|
20240701,172400,1249712700,6930,6930,6930,6930,0
|
|
20240701,172300,1249712700,6930,6930,6930,6930,0
|
|
20240701,172200,1249712700,6930,6930,6930,6930,0
|
|
20240701,172100,1249712700,6930,6930,6930,6930,0
|
|
20240701,172000,1249712700,6930,6930,6930,6930,0
|
|
20240701,171900,1249712700,6930,6930,6930,6930,0
|
|
20240701,171800,1249712700,6930,6930,6930,6930,0
|
|
20240701,171700,1249712700,6930,6930,6930,6930,0
|
|
20240701,171600,1249712700,6930,6930,6930,6930,0
|
|
20240701,171500,1249712700,6930,6930,6930,6930,0
|
|
20240701,171400,1249712700,6930,6930,6930,6930,0
|
|
20240701,171300,1249712700,6930,6930,6930,6930,0
|
|
20240701,171200,1249712700,6930,6930,6930,6930,0
|
|
20240701,171100,1249712700,6930,6930,6930,6930,0
|
|
20240701,171000,1249712700,6930,6930,6930,6930,0
|
|
20240701,170900,1249712700,6930,6930,6930,6930,0
|
|
20240701,170800,1249712700,6930,6930,6930,6930,0
|
|
20240701,170700,1249712700,6930,6930,6930,6930,0
|
|
20240701,170600,1249712700,6930,6930,6930,6930,0
|
|
20240701,170500,1249712700,6930,6930,6930,6930,0
|
|
20240701,170400,1249712700,6930,6930,6930,6930,0
|
|
20240701,170300,1249712700,6930,6930,6930,6930,0
|
|
20240701,170200,1249712700,6930,6930,6930,6930,0
|
|
20240701,170100,1249712700,6930,6930,6930,6930,0
|
|
20240701,170000,1249712700,6930,6930,6930,6930,0
|
|
20240701,165900,1249712700,6930,6930,6930,6930,0
|
|
20240701,165800,1249712700,6930,6930,6930,6930,0
|
|
20240701,165700,1249712700,6930,6930,6930,6930,0
|
|
20240701,165600,1249712700,6930,6930,6930,6930,3393
|
|
20240701,165500,1249712700,6930,6930,6930,6930,0
|
|
20240701,165400,1249712700,6930,6930,6930,6930,0
|
|
20240701,165300,1249712700,6930,6930,6930,6930,0
|
|
20240701,165200,1249712700,6930,6930,6930,6930,0
|
|
20240701,165100,1249712700,6930,6930,6930,6930,0
|
|
20240701,165000,1249712700,6930,6930,6930,6930,0
|
|
20240701,164900,1249712700,6930,6930,6930,6930,0
|
|
20240701,164800,1249712700,6930,6930,6930,6930,0
|
|
20240701,164700,1249712700,6930,6930,6930,6930,0
|
|
20240701,164600,1249712700,6930,6930,6930,6930,0
|
|
20240701,164500,1249712700,6930,6930,6930,6930,0
|
|
20240701,164400,1249712700,6930,6930,6930,6930,0
|
|
20240701,164300,1249712700,6930,6930,6930,6930,0
|
|
20240701,164200,1249712700,6930,6930,6930,6930,0
|
|
20240701,164100,1249712700,6930,6930,6930,6930,0
|
|
20240701,164000,1249712700,6930,6930,6930,6930,0
|
|
20240701,163900,1249712700,6930,6930,6930,6930,0
|
|
20240701,163800,1249712700,6930,6930,6930,6930,0
|
|
20240701,163700,1249712700,6930,6930,6930,6930,0
|
|
20240701,163600,1249712700,6930,6930,6930,6930,0
|
|
20240701,163500,1249712700,6930,6930,6930,6930,0
|
|
20240701,163400,1249712700,6930,6930,6930,6930,0
|
|
20240701,163300,1249712700,6930,6930,6930,6930,0
|
|
20240701,163200,1249712700,6930,6930,6930,6930,0
|
|
20240701,163100,1249712700,6930,6930,6930,6930,0
|
|
20240701,163000,1249712700,6930,6930,6930,6930,0
|
|
20240701,162900,1249712700,6930,6930,6930,6930,0
|
|
20240701,162800,1249712700,6930,6930,6930,6930,0
|
|
20240701,162700,1249712700,6930,6930,6930,6930,0
|
|
20240701,162600,1249712700,6930,6930,6930,6930,3393
|
|
20240701,162500,1249712700,6930,6930,6930,6930,0
|
|
20240701,162400,1249712700,6930,6930,6930,6930,0
|
|
20240701,162300,1249712700,6930,6930,6930,6930,0
|
|
20240701,162200,1249712700,6930,6930,6930,6930,0
|
|
20240701,162100,1249712700,6930,6930,6930,6930,0
|
|
20240701,162000,1249712700,6930,6930,6930,6930,0
|
|
20240701,161900,1249712700,6930,6930,6930,6930,0
|
|
20240701,161800,1249712700,6930,6930,6930,6930,0
|
|
20240701,161700,1249712700,6930,6930,6930,6930,0
|
|
20240701,161600,1249712700,6930,6930,6930,6930,0
|
|
20240701,161500,1249712700,6930,6930,6930,6930,0
|
|
20240701,161400,1249712700,6930,6930,6930,6930,0
|
|
20240701,161300,1249712700,6930,6930,6930,6930,0
|
|
20240701,161200,1249712700,6930,6930,6930,6930,0
|
|
20240701,161100,1249712700,6930,6930,6930,6930,0
|
|
20240701,161000,1249712700,6930,6930,6930,6930,0
|
|
20240701,160900,1249712700,6930,6930,6930,6930,0
|
|
20240701,160800,1249712700,6930,6930,6930,6930,0
|
|
20240701,160700,1249712700,6930,6930,6930,6930,0
|
|
20240701,160600,1249712700,6930,6930,6930,6930,0
|
|
20240701,160500,1249712700,6930,6930,6930,6930,0
|
|
20240701,160400,1249712700,6930,6930,6930,6930,0
|
|
20240701,160300,1249712700,6930,6930,6930,6930,0
|
|
20240701,160200,1249712700,6930,6930,6930,6930,0
|
|
20240701,160100,1249712700,6930,6930,6930,6930,0
|
|
20240701,160000,1249712700,6930,6930,6930,6930,0
|
|
20240701,155900,1249712700,6930,6930,6930,6930,0
|
|
20240701,155800,1249712700,6930,6930,6930,6930,0
|
|
20240701,155700,1249712700,6930,6930,6930,6930,0
|
|
20240701,155600,1249712700,6930,6930,6930,6930,3393
|
|
20240701,155500,1249712700,6930,6930,6930,6930,0
|
|
20240701,155400,1249712700,6930,6930,6930,6930,0
|
|
20240701,155300,1249712700,6930,6930,6930,6930,0
|
|
20240701,155200,1249712700,6930,6930,6930,6930,0
|
|
20240701,155100,1249712700,6930,6930,6930,6930,0
|
|
20240701,155000,1249712700,6930,6930,6930,6930,0
|
|
20240701,154900,1249712700,6930,6930,6930,6930,0
|
|
20240701,154800,1249712700,6930,6930,6930,6930,0
|
|
20240701,154700,1249712700,6930,6930,6930,6930,0
|
|
20240701,154600,1249712700,6930,6930,6930,6930,0
|
|
20240701,154500,1249712700,6930,6930,6930,6930,0
|
|
20240701,154400,1249712700,6930,6930,6930,6930,0
|
|
20240701,154300,1249712700,6930,6930,6930,6930,0
|
|
20240701,154200,1249712700,6930,6930,6930,6930,0
|
|
20240701,154100,1249712700,6930,6930,6930,6930,0
|
|
20240701,154000,1249712700,6930,6930,6930,6930,0
|
|
20240701,153900,1249712700,6930,6930,6930,6930,0
|
|
20240701,153800,1249712700,6930,6930,6930,6930,0
|
|
20240701,153700,1249712700,6930,6930,6930,6930,0
|
|
20240701,153600,1249712700,6930,6930,6930,6930,0
|
|
20240701,153500,1249712700,6930,6930,6930,6930,0
|
|
20240701,153400,1249712700,6930,6930,6930,6930,0
|
|
20240701,153300,1249712700,6930,6930,6930,6930,0
|
|
20240701,153200,1249712700,6930,6930,6930,6930,0
|
|
20240701,153100,1249712700,6930,6930,6930,6930,0
|
|
20240701,153000,1249712700,6930,6930,6930,6930,3393
|
|
20240701,152900,1226199210,6920,6920,6920,6920,0
|
|
20240701,152800,1226199210,6920,6920,6920,6920,0
|
|
20240701,152700,1226199210,6920,6920,6920,6920,0
|
|
20240701,152600,1226199210,6920,6920,6920,6920,0
|
|
20240701,152500,1226199210,6920,6920,6920,6920,0
|
|
20240701,152400,1226199210,6920,6920,6920,6920,0
|
|
20240701,152300,1226199210,6920,6920,6920,6920,0
|
|
20240701,152200,1226199210,6920,6920,6920,6920,0
|
|
20240701,152100,1226199210,6920,6920,6920,6920,0
|
|
20240701,152000,1226199210,6920,6920,6920,6920,0
|
|
20240701,151900,1226199210,6920,6910,6920,6910,179
|
|
20240701,151800,1224960550,6910,6910,6910,6910,23
|
|
20240701,151700,1224801620,6910,6910,6910,6860,577
|
|
20240701,151600,1220826760,6920,6920,6920,6920,516
|
|
20240701,151500,1217256040,6920,6920,6920,6920,159
|
|
20240701,151400,1216155760,6900,6910,6910,6900,331
|
|
20240701,151300,1213869340,6920,6910,6920,6910,101
|
|
20240701,151200,1213170430,6920,6920,6920,6910,46
|
|
20240701,151100,1212852380,6910,6900,6910,6900,130
|
|
20240701,151000,1211954090,6910,6900,6910,6900,18
|
|
20240701,150900,1211829740,6900,6900,6900,6900,75
|
|
20240701,150800,1211312240,6900,6900,6900,6900,409
|
|
20240701,150700,1208490140,6900,6900,6900,6900,64
|
|
20240701,150600,1208048540,6900,6900,6900,6890,237
|
|
20240701,150500,1206414240,6890,6890,6890,6890,1
|
|
20240701,150400,1206407350,6900,6900,6900,6900,61
|
|
20240701,150300,1205986450,6900,6900,6900,6900,105
|
|
20240701,150200,1205261950,6900,6890,6900,6890,108
|
|
20240701,150100,1204517750,6900,6900,6900,6900,0
|
|
20240701,150000,1204517750,6900,6900,6900,6900,43
|
|
20240701,145900,1204221050,6920,6920,6920,6920,125
|
|
20240701,145800,1203356050,6920,6900,6920,6900,298
|
|
20240701,145700,1201295890,6900,6900,6900,6900,63
|
|
20240701,145600,1200861190,6900,6900,6900,6900,140
|
|
20240701,145500,1199895190,6900,6900,6900,6900,0
|
|
20240701,145400,1199895190,6900,6920,6920,6900,21
|
|
20240701,145300,1199749890,6920,6920,6920,6920,1
|
|
20240701,145200,1199742970,6920,6900,6920,6900,140
|
|
20240701,145100,1198774950,6920,6920,6920,6920,0
|
|
20240701,145000,1198774950,6920,6910,6920,6910,158
|
|
20240701,144900,1197681600,6930,6930,6930,6930,2
|
|
20240701,144800,1197667740,6930,6930,6930,6930,190
|
|
20240701,144700,1196351040,6930,6920,6930,6920,597
|
|
20240701,144600,1192219790,6920,6920,6920,6920,260
|
|
20240701,144500,1190420590,6890,6920,6920,6890,2044
|
|
20240701,144400,1176277580,6910,6910,6910,6910,1
|
|
20240701,144300,1176270670,6920,6910,6920,6910,501
|
|
20240701,144200,1172808750,6880,6880,6880,6880,331
|
|
20240701,144100,1170531470,6850,6850,6850,6850,1
|
|
20240701,144000,1170524620,6870,6870,6870,6870,1
|
|
20240701,143900,1170517750,6880,6880,6880,6880,2
|
|
20240701,143800,1170503990,6840,6840,6840,6840,0
|
|
20240701,143700,1170503990,6840,6840,6840,6840,70
|
|
20240701,143600,1170025190,6840,6890,6890,6840,2171
|
|
20240701,143500,1155096260,6890,6890,6890,6890,0
|
|
20240701,143400,1155096260,6890,6890,6890,6890,4
|
|
20240701,143300,1155068700,6900,6900,6900,6900,1
|
|
20240701,143200,1155061800,6910,6890,6910,6890,2
|
|
20240701,143100,1155048000,6910,6910,6910,6910,50
|
|
20240701,143000,1154702500,6900,6890,6900,6890,597
|
|
20240701,142900,1150589160,6900,6900,6900,6900,1
|
|
20240701,142800,1150582260,6910,6910,6910,6910,49
|
|
20240701,142700,1150243670,6910,6890,6910,6890,13
|
|
20240701,142600,1150154080,6890,6890,6890,6890,228
|
|
20240701,142500,1148583160,6890,6890,6890,6890,1
|
|
20240701,142400,1148576270,6900,6900,6900,6900,0
|
|
20240701,142300,1148576270,6900,6900,6900,6900,630
|
|
20240701,142200,1144229270,6900,6920,6920,6900,207
|
|
20240701,142100,1142798270,6920,6930,6940,6920,95
|
|
20240701,142000,1142140750,6930,6930,6940,6920,552
|
|
20240701,141900,1138320110,6920,6900,6920,6900,2933
|
|
20240701,141800,1118038980,6900,6890,6900,6890,985
|
|
20240701,141700,1111244170,6890,6880,6890,6880,342
|
|
20240701,141600,1108890280,6880,6860,6880,6860,254
|
|
20240701,141500,1107145950,6860,6860,6860,6860,534
|
|
20240701,141400,1103482710,6850,6850,6850,6840,342
|
|
20240701,141300,1101140310,6850,6850,6850,6850,3
|
|
20240701,141200,1101119760,6850,6830,6850,6830,825
|
|
20240701,141100,1095474690,6820,6820,6820,6820,1
|
|
20240701,141000,1095467870,6810,6810,6810,6810,1
|
|
20240701,140900,1095461060,6830,6790,6830,6780,2499
|
|
20240701,140800,1078494230,6790,6790,6790,6790,301
|
|
20240701,140700,1076450440,6800,6810,6810,6800,608
|
|
20240701,140600,1072312960,6820,6830,6830,6820,645
|
|
20240701,140500,1067909030,6830,6830,6830,6830,17
|
|
20240701,140400,1067792920,6830,6830,6830,6830,50
|
|
20240701,140300,1067451420,6830,6810,6830,6810,298
|
|
20240701,140200,1065422010,6790,6790,6810,6790,1267
|
|
20240701,140100,1056807340,6790,6790,6790,6790,0
|
|
20240701,140000,1056807340,6790,6790,6790,6790,0
|
|
20240701,135900,1056807340,6790,6790,6790,6790,0
|
|
20240701,135800,1056807340,6790,6780,6790,6780,764
|
|
20240701,135700,1051621280,6780,6780,6780,6780,1
|
|
20240701,135600,1051614500,6750,6750,6750,6750,1
|
|
20240701,135500,1051607750,6750,6750,6750,6750,215
|
|
20240701,135400,1050156500,6780,6750,6780,6750,313
|
|
20240701,135300,1048034900,6780,6780,6780,6780,0
|
|
20240701,135200,1048034900,6780,6780,6780,6780,1
|
|
20240701,135100,1048028120,6790,6790,6790,6790,0
|
|
20240701,135000,1048028120,6790,6790,6790,6790,0
|
|
20240701,134900,1048028120,6790,6790,6790,6790,0
|
|
20240701,134800,1048028120,6790,6740,6790,6740,11
|
|
20240701,134700,1047953480,6740,6760,6760,6740,490
|
|
20240701,134600,1044647420,6750,6760,6760,6750,2
|
|
20240701,134500,1044633910,6760,6760,6760,6750,760
|
|
20240701,134400,1039496370,6760,6780,6780,6760,523
|
|
20240701,134300,1035950890,6780,6780,6780,6780,415
|
|
20240701,134200,1033137190,6790,6800,6800,6790,136
|
|
20240701,134100,1032212400,6800,6800,6800,6800,0
|
|
20240701,134000,1032212400,6800,6800,6800,6780,561
|
|
20240701,133900,1028399920,6800,6800,6800,6800,127
|
|
20240701,133800,1027536320,6810,6810,6810,6810,28
|
|
20240701,133700,1027345640,6810,6810,6820,6810,22
|
|
20240701,133600,1027195810,6810,6820,6820,6800,1010
|
|
20240701,133500,1020324160,6850,6820,6850,6820,23
|
|
20240701,133400,1020166760,6810,6870,6870,6810,603
|
|
20240701,133300,1016049160,6860,6860,6860,6860,30
|
|
20240701,133200,1015843360,6870,6870,6870,6870,0
|
|
20240701,133100,1015843360,6870,6880,6880,6870,8
|
|
20240701,133000,1015788390,6870,6870,6870,6870,10
|
|
20240701,132900,1015719690,6860,6860,6860,6860,29
|
|
20240701,132800,1015520750,6880,6880,6880,6880,25
|
|
20240701,132700,1015348750,6880,6880,6880,6880,1
|
|
20240701,132600,1015341870,6880,6880,6880,6880,67
|
|
20240701,132500,1014880910,6880,6860,6880,6860,56
|
|
20240701,132400,1014496150,6850,6850,6850,6850,5
|
|
20240701,132300,1014461900,6850,6870,6870,6850,123
|
|
20240701,132200,1013619280,6860,6860,6860,6860,56
|
|
20240701,132100,1013235120,6860,6860,6860,6860,10
|
|
20240701,132000,1013166520,6860,6830,6860,6820,540
|
|
20240701,131900,1009476580,6830,6840,6860,6830,199
|
|
20240701,131800,1008116590,6830,6830,6830,6830,5
|
|
20240701,131700,1008082440,6860,6860,6860,6860,16
|
|
20240701,131600,1007972680,6870,6870,6870,6870,2
|
|
20240701,131500,1007958940,6840,6830,6840,6830,149
|
|
20240701,131400,1006941210,6830,6820,6830,6820,430
|
|
20240701,131300,1004004610,6830,6830,6830,6830,1
|
|
20240701,131200,1003997780,6840,6840,6840,6840,0
|
|
20240701,131100,1003997780,6840,6800,6840,6800,17
|
|
20240701,131000,1003882010,6830,6840,6840,6830,27
|
|
20240701,130900,1003697340,6840,6790,6840,6790,468
|
|
20240701,130800,1000498250,6820,6800,6840,6790,1204
|
|
20240701,130700,992314210,6800,6900,6900,6800,1000
|
|
20240701,130600,985479480,6900,6890,6900,6890,1038
|
|
20240701,130500,978327370,6890,6900,6900,6830,993
|
|
20240701,130400,971537800,6870,6870,6870,6870,173
|
|
20240701,130300,970349290,6870,6870,6870,6870,127
|
|
20240701,130200,969476800,6900,6900,6900,6900,1
|
|
20240701,130100,969469900,6900,6900,6900,6900,1
|
|
20240701,130000,969463000,6900,6870,6900,6870,606
|
|
20240701,125900,965288940,6870,6860,6870,6840,34
|
|
20240701,125800,965056200,6860,6840,6860,6840,62
|
|
20240701,125700,964631880,6860,6860,6860,6860,80
|
|
20240701,125600,964083080,6860,6860,6860,6860,2
|
|
20240701,125500,964069360,6840,6840,6840,6840,2
|
|
20240701,125400,964055680,6840,6860,6860,6840,85
|
|
20240701,125300,963474240,6840,6840,6860,6840,618
|
|
20240701,125200,959247080,6840,6840,6840,6840,231
|
|
20240701,125100,957667040,6840,6840,6840,6840,49
|
|
20240701,125000,957331880,6840,6870,6870,6840,1815
|
|
20240701,124900,944878230,6870,6920,6920,6870,993
|
|
20240701,124800,938039770,6930,6930,6930,6930,2010
|
|
20240701,124700,924110470,6930,6950,6950,6930,491
|
|
20240701,124600,920703200,6950,6950,6950,6950,628
|
|
20240701,124500,916338600,6950,6940,6950,6920,2029
|
|
20240701,124400,902238380,6940,6920,6940,6920,633
|
|
20240701,124300,897848180,6930,6920,6930,6920,529
|
|
20240701,124200,894187490,6920,6910,6920,6910,233
|
|
20240701,124100,892577080,6910,6910,6910,6910,1
|
|
20240701,124000,892570170,6930,6930,6930,6910,799
|
|
20240701,123900,887036310,6890,6930,6940,6890,4884
|
|
20240701,123800,853297000,6930,6950,6950,6930,449
|
|
20240701,123700,850177730,6950,6930,6950,6930,3250
|
|
20240701,123600,827646770,6920,6920,6940,6910,1506
|
|
20240701,123500,817210910,6900,6930,6940,6900,567
|
|
20240701,123400,813283200,6940,6930,6940,6930,942
|
|
20240701,123300,806747030,6930,6930,6930,6930,1095
|
|
20240701,123200,799158680,6890,6920,6940,6890,2412
|
|
20240701,123100,782462230,6920,6910,6920,6900,5250
|
|
20240701,123000,746147080,6910,6890,6910,6870,1183
|
|
20240701,122900,737978670,6890,6870,6890,6860,969
|
|
20240701,122800,731310680,6860,6840,6860,6840,776
|
|
20240701,122700,725989110,6830,6840,6840,6830,1345
|
|
20240701,122600,716793840,6850,6830,6860,6830,3606
|
|
20240701,122500,692115700,6840,6790,6840,6790,1639
|
|
20240701,122400,680926900,6790,6820,6820,6780,80
|
|
20240701,122300,680381930,6830,6790,6830,6790,5432
|
|
20240701,122200,643431680,6790,6790,6790,6790,403
|
|
20240701,122100,640695310,6790,6770,6790,6770,476
|
|
20240701,122000,637465730,6780,6780,6780,6780,75
|
|
20240701,121900,636957230,6730,6730,6730,6730,5
|
|
20240701,121800,636923580,6760,6760,6760,6760,504
|
|
20240701,121700,633516540,6720,6720,6720,6720,0
|
|
20240701,121600,633516540,6720,6720,6720,6720,2
|
|
20240701,121500,633503100,6710,6710,6710,6710,0
|
|
20240701,121400,633503100,6710,6710,6710,6710,36
|
|
20240701,121300,633261540,6710,6710,6710,6710,209
|
|
20240701,121200,631859150,6760,6760,6760,6760,13
|
|
20240701,121100,631771270,6760,6730,6760,6710,245
|
|
20240701,121000,630123670,6750,6750,6750,6750,0
|
|
20240701,120900,630123670,6750,6750,6750,6750,59
|
|
20240701,120800,629725420,6710,6710,6710,6710,100
|
|
20240701,120700,629054420,6710,6710,6710,6710,246
|
|
20240701,120600,627403760,6760,6760,6760,6760,0
|
|
20240701,120500,627403760,6760,6720,6760,6710,1944
|
|
20240701,120400,614357800,6760,6770,6770,6720,1741
|
|
20240701,120300,602646950,6780,6780,6780,6780,144
|
|
20240701,120200,601670630,6790,6760,6790,6760,16
|
|
20240701,120100,601562300,6790,6780,6800,6780,307
|
|
20240701,120000,599478550,6790,6760,6790,6760,1510
|
|
20240701,115900,589227420,6780,6770,6780,6770,2
|
|
20240701,115800,589213870,6770,6770,6780,6770,863
|
|
20240701,115700,583370440,6770,6770,6770,6770,0
|
|
20240701,115600,583370440,6770,6760,6770,6760,72
|
|
20240701,115500,582883050,6770,6770,6770,6770,26
|
|
20240701,115400,582707030,6790,6780,6790,6780,10
|
|
20240701,115300,582639220,6780,6780,6780,6780,105
|
|
20240701,115200,581927320,6770,6790,6790,6770,887
|
|
20240701,115100,575916150,6770,6790,6790,6770,3
|
|
20240701,115000,575895800,6780,6780,6790,6780,1982
|
|
20240701,114900,562452490,6780,6780,6780,6780,2123
|
|
20240701,114800,548058550,6780,6770,6780,6770,507
|
|
20240701,114700,544621890,6770,6730,6770,6730,2464
|
|
20240701,114600,528020610,6730,6730,6730,6730,3
|
|
20240701,114500,528000420,6750,6750,6750,6750,9
|
|
20240701,114400,527939670,6750,6750,6750,6750,220
|
|
20240701,114300,526454670,6750,6730,6750,6730,151
|
|
20240701,114200,525438380,6750,6750,6750,6750,284
|
|
20240701,114100,523521380,6750,6750,6750,6750,500
|
|
20240701,114000,520146380,6750,6720,6750,6720,157
|
|
20240701,113900,519086660,6720,6720,6720,6720,4
|
|
20240701,113800,519059780,6750,6750,6750,6750,0
|
|
20240701,113700,519059780,6750,6720,6750,6720,550
|
|
20240701,113600,515348780,6720,6750,6750,6720,115
|
|
20240701,113500,514572680,6770,6770,6770,6770,2
|
|
20240701,113400,514559140,6720,6720,6720,6720,0
|
|
20240701,113300,514559140,6720,6720,6720,6720,2
|
|
20240701,113200,514545700,6770,6770,6770,6720,515
|
|
20240701,113100,511059850,6770,6770,6770,6720,1807
|
|
20240701,113000,498841760,6770,6770,6770,6770,2
|
|
20240701,112900,498828220,6780,6750,6790,6740,5013
|
|
20240701,112800,464908640,6750,6740,6750,6740,1982
|
|
20240701,112700,451533170,6740,6740,6740,6740,296
|
|
20240701,112600,449538130,6740,6730,6750,6690,1029
|
|
20240701,112500,442608170,6740,6740,6740,6740,0
|
|
20240701,112400,442608170,6740,6730,6740,6730,103
|
|
20240701,112300,441914010,6740,6670,6740,6670,5876
|
|
20240701,112200,402499310,6680,6660,6680,6660,481
|
|
20240701,112100,399286250,6680,6680,6680,6680,2
|
|
20240701,112000,399272890,6660,6680,6690,6660,603
|
|
20240701,111900,395242320,6680,6680,6680,6680,100
|
|
20240701,111800,394574320,6690,6670,6690,6670,5264
|
|
20240701,111700,359391430,6650,6630,6670,6630,6403
|
|
20240701,111600,316774300,6630,6630,6630,6630,0
|
|
20240701,111500,316774300,6630,6630,6630,6630,0
|
|
20240701,111400,316774300,6630,6630,6630,6630,400
|
|
20240701,111300,314122300,6630,6630,6630,6630,0
|
|
20240701,111200,314122300,6630,6630,6630,6630,446
|
|
20240701,111100,311165320,6630,6630,6630,6630,15
|
|
20240701,111000,311065870,6650,6650,6650,6650,0
|
|
20240701,110900,311065870,6650,6650,6650,6650,0
|
|
20240701,110800,311065870,6650,6600,6650,6600,8
|
|
20240701,110700,311012850,6640,6630,6640,6630,230
|
|
20240701,110600,309486450,6630,6630,6630,6630,227
|
|
20240701,110500,307981440,6630,6630,6630,6630,80
|
|
20240701,110400,307451040,6630,6600,6630,6600,2587
|
|
20240701,110300,290369810,6600,6600,6600,6600,500
|
|
20240701,110200,287069810,6600,6600,6600,6600,0
|
|
20240701,110100,287069810,6600,6600,6600,6600,0
|
|
20240701,110000,287069810,6600,6600,6600,6600,0
|
|
20240701,105900,287069810,6600,6600,6600,6600,2
|
|
20240701,105800,287056610,6570,6570,6570,6570,330
|
|
20240701,105700,284888510,6600,6600,6600,6600,0
|
|
20240701,105600,284888510,6600,6600,6600,6600,13
|
|
20240701,105500,284802710,6610,6610,6610,6610,0
|
|
20240701,105400,284802710,6610,6610,6610,6610,0
|
|
20240701,105300,284802710,6610,6610,6610,6610,3
|
|
20240701,105200,284782880,6610,6610,6610,6610,68
|
|
20240701,105100,284333400,6610,6610,6610,6610,0
|
|
20240701,105000,284333400,6610,6590,6610,6590,1162
|
|
20240701,104900,276663570,6590,6590,6590,6590,2
|
|
20240701,104800,276650390,6550,6550,6550,6550,0
|
|
20240701,104700,276650390,6550,6550,6550,6550,0
|
|
20240701,104600,276650390,6550,6550,6550,6550,0
|
|
20240701,104500,276650390,6550,6550,6550,6550,0
|
|
20240701,104400,276650390,6550,6600,6600,6550,147
|
|
20240701,104300,275683540,6590,6590,6590,6590,1
|
|
20240701,104200,275676950,6590,6590,6590,6590,15
|
|
20240701,104100,275578100,6600,6600,6600,6600,0
|
|
20240701,104000,275578100,6600,6590,6600,6590,110
|
|
20240701,103900,274853180,6550,6550,6550,6550,0
|
|
20240701,103800,274853180,6550,6550,6550,6550,100
|
|
20240701,103700,274198180,6550,6550,6550,6550,100
|
|
20240701,103600,273543180,6550,6570,6570,6550,100
|
|
20240701,103500,272888150,6610,6610,6610,6610,0
|
|
20240701,103400,272888150,6610,6610,6610,6610,2
|
|
20240701,103300,272874930,6580,6580,6580,6580,142
|
|
20240701,103200,271940570,6610,6610,6610,6610,0
|
|
20240701,103100,271940570,6610,6600,6610,6600,3
|
|
20240701,103000,271920760,6590,6590,6590,6590,0
|
|
20240701,102900,271920760,6590,6590,6590,6590,0
|
|
20240701,102800,271920760,6590,6600,6600,6590,566
|
|
20240701,102700,268190160,6600,6640,6650,6600,502
|
|
20240701,102600,264852670,6630,6630,6630,6630,602
|
|
20240701,102500,260861410,6600,6640,6640,6600,244
|
|
20240701,102400,259246850,6650,6640,6650,6640,310
|
|
20240701,102300,257188350,6650,6630,6650,6630,1846
|
|
20240701,102200,244920570,6590,6590,6640,6590,1107
|
|
20240701,102100,237583850,6590,6620,6620,6590,401
|
|
20240701,102000,234939220,6600,6620,6630,6600,1146
|
|
20240701,101900,227351610,6620,6590,6620,6590,4827
|
|
20240701,101800,195534770,6580,6530,6580,6530,4572
|
|
20240701,101700,165490710,6510,6510,6510,6510,0
|
|
20240701,101600,165490710,6510,6510,6510,6510,100
|
|
20240701,101500,164839710,6510,6510,6510,6510,30
|
|
20240701,101400,164644410,6510,6510,6510,6510,0
|
|
20240701,101300,164644410,6510,6510,6510,6510,0
|
|
20240701,101200,164644410,6510,6510,6510,6510,0
|
|
20240701,101100,164644410,6510,6510,6510,6510,98
|
|
20240701,101000,164006430,6510,6510,6510,6510,0
|
|
20240701,100900,164006430,6510,6510,6510,6510,51
|
|
20240701,100800,163674420,6460,6460,6460,6460,8
|
|
20240701,100700,163622740,6470,6470,6470,6470,0
|
|
20240701,100600,163622740,6470,6470,6470,6470,816
|
|
20240701,100500,158343220,6470,6470,6470,6470,0
|
|
20240701,100400,158343220,6470,6470,6470,6470,0
|
|
20240701,100300,158343220,6470,6470,6470,6470,74
|
|
20240701,100200,157864440,6470,6440,6470,6440,75
|
|
20240701,100100,157381410,6420,6420,6420,6420,0
|
|
20240701,100000,157381410,6420,6420,6420,6420,0
|
|
20240701,095900,157381410,6420,6420,6420,6420,200
|
|
20240701,095800,156097410,6420,6420,6420,6420,0
|
|
20240701,095700,156097410,6420,6430,6430,6420,1500
|
|
20240701,095600,146466410,6430,6440,6440,6430,1500
|
|
20240701,095500,136816410,6440,6440,6440,6440,0
|
|
20240701,095400,136816410,6440,6450,6450,6440,1034
|
|
20240701,095300,130157110,6430,6430,6430,6430,0
|
|
20240701,095200,130157110,6430,6440,6440,6430,1500
|
|
20240701,095100,120504680,6440,6440,6440,6440,500
|
|
20240701,095000,117284680,6440,6460,6470,6440,232
|
|
20240701,094900,115786620,6440,6460,6460,6440,1500
|
|
20240701,094800,106120520,6460,6470,6470,6460,1000
|
|
20240701,094700,99658340,6470,6470,6470,6470,0
|
|
20240701,094600,99658340,6470,6460,6470,6460,391
|
|
20240701,094500,97128580,6470,6470,6470,6470,0
|
|
20240701,094400,97128580,6470,6470,6470,6470,0
|
|
20240701,094300,97128580,6470,6470,6470,6470,0
|
|
20240701,094200,97128580,6470,6470,6470,6470,0
|
|
20240701,094100,97128580,6470,6470,6470,6470,20
|
|
20240701,094000,96999180,6470,6470,6470,6470,0
|
|
20240701,093900,96999180,6470,6470,6470,6470,90
|
|
20240701,093800,96416880,6430,6460,6460,6430,1771
|
|
20240701,093700,85022330,6440,6440,6440,6440,0
|
|
20240701,093600,85022330,6440,6440,6440,6440,0
|
|
20240701,093500,85022330,6440,6440,6440,6440,500
|
|
20240701,093400,81802330,6440,6440,6440,6440,1000
|
|
20240701,093300,75362330,6470,6470,6470,6470,0
|
|
20240701,093200,75362330,6470,6470,6470,6470,550
|
|
20240701,093100,71803830,6430,6430,6430,6430,0
|
|
20240701,093000,71803830,6430,6430,6430,6430,0
|
|
20240701,092900,71803830,6430,6430,6430,6430,0
|
|
20240701,092800,71803830,6430,6440,6440,6430,1000
|
|
20240701,092700,65373140,6470,6470,6470,6470,0
|
|
20240701,092600,65373140,6470,6450,6470,6440,1009
|
|
20240701,092500,58869080,6450,6450,6450,6450,5
|
|
20240701,092400,58836830,6460,6460,6460,6460,0
|
|
20240701,092300,58836830,6460,6460,6460,6460,0
|
|
20240701,092200,58836830,6460,6460,6460,6460,800
|
|
20240701,092100,53668830,6460,6460,6460,6460,1000
|
|
20240701,092000,47208830,6460,6460,6460,6460,1000
|
|
20240701,091900,40748830,6470,6510,6510,6470,181
|
|
20240701,091800,39572520,6510,6500,6510,6500,5
|
|
20240701,091700,39540010,6460,6460,6460,6460,0
|
|
20240701,091600,39540010,6460,6460,6460,6460,1
|
|
20240701,091500,39533550,6500,6500,6500,6500,0
|
|
20240701,091400,39533550,6500,6470,6500,6470,3350
|
|
20240701,091300,17798640,6470,6470,6470,6470,0
|
|
20240701,091200,17798640,6470,6430,6470,6430,388
|
|
20240701,091100,15303200,6430,6430,6430,6430,93
|
|
20240701,091000,14705210,6430,6430,6430,6430,3
|
|
20240701,090900,14685920,6430,6430,6430,6430,0
|
|
20240701,090800,14685920,6430,6440,6440,6430,1000
|
|
20240701,090700,8252140,6480,6480,6480,6480,75
|
|
20240701,090600,7766140,6480,6480,6480,6480,600
|
|
20240701,090500,3878140,6470,6470,6470,6470,0
|
|
20240701,090400,3878140,6470,6470,6470,6470,0
|
|
20240701,090300,3878140,6470,6470,6470,6470,23
|
|
20240701,090200,3729330,6460,6460,6460,6460,157
|
|
20240701,090100,2715110,6400,6400,6400,6400,0
|
|
20240701,090000,2715110,6400,6510,6510,6400,412
|