599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185600,351372910,6840,6840,6840,6840,4239
|
|
20240704,185500,351372910,6840,6840,6840,6840,0
|
|
20240704,185400,351372910,6840,6840,6840,6840,0
|
|
20240704,185300,351372910,6840,6840,6840,6840,0
|
|
20240704,185200,351372910,6840,6840,6840,6840,0
|
|
20240704,185100,351372910,6840,6840,6840,6840,0
|
|
20240704,185000,351372910,6840,6840,6840,6840,0
|
|
20240704,184900,351372910,6840,6840,6840,6840,0
|
|
20240704,184800,351372910,6840,6840,6840,6840,0
|
|
20240704,184700,351372910,6840,6840,6840,6840,0
|
|
20240704,184600,351372910,6840,6840,6840,6840,0
|
|
20240704,184500,351372910,6840,6840,6840,6840,0
|
|
20240704,184400,351372910,6840,6840,6840,6840,0
|
|
20240704,184300,351372910,6840,6840,6840,6840,0
|
|
20240704,184200,351372910,6840,6840,6840,6840,0
|
|
20240704,184100,351372910,6840,6840,6840,6840,0
|
|
20240704,184000,351372910,6840,6840,6840,6840,0
|
|
20240704,183900,351372910,6840,6840,6840,6840,0
|
|
20240704,183800,351372910,6840,6840,6840,6840,0
|
|
20240704,183700,351372910,6840,6840,6840,6840,0
|
|
20240704,183600,351372910,6840,6840,6840,6840,0
|
|
20240704,183500,351372910,6840,6840,6840,6840,0
|
|
20240704,183400,351372910,6840,6840,6840,6840,0
|
|
20240704,183300,351372910,6840,6840,6840,6840,0
|
|
20240704,183200,351372910,6840,6840,6840,6840,0
|
|
20240704,183100,351372910,6840,6840,6840,6840,0
|
|
20240704,183000,351372910,6840,6840,6840,6840,0
|
|
20240704,182900,351372910,6840,6840,6840,6840,0
|
|
20240704,182800,351372910,6840,6840,6840,6840,0
|
|
20240704,182700,351372910,6840,6840,6840,6840,0
|
|
20240704,182600,351372910,6840,6840,6840,6840,4239
|
|
20240704,182500,351372910,6840,6840,6840,6840,0
|
|
20240704,182400,351372910,6840,6840,6840,6840,0
|
|
20240704,182300,351372910,6840,6840,6840,6840,0
|
|
20240704,182200,351372910,6840,6840,6840,6840,0
|
|
20240704,182100,351372910,6840,6840,6840,6840,0
|
|
20240704,182000,351372910,6840,6840,6840,6840,0
|
|
20240704,181900,351372910,6840,6840,6840,6840,0
|
|
20240704,181800,351372910,6840,6840,6840,6840,0
|
|
20240704,181700,351372910,6840,6840,6840,6840,0
|
|
20240704,181600,351372910,6840,6840,6840,6840,0
|
|
20240704,181500,351372910,6840,6840,6840,6840,0
|
|
20240704,181400,351372910,6840,6840,6840,6840,0
|
|
20240704,181300,351372910,6840,6840,6840,6840,0
|
|
20240704,181200,351372910,6840,6840,6840,6840,0
|
|
20240704,181100,351372910,6840,6840,6840,6840,0
|
|
20240704,181000,351372910,6840,6840,6840,6840,0
|
|
20240704,180900,351372910,6840,6840,6840,6840,0
|
|
20240704,180800,351372910,6840,6840,6840,6840,0
|
|
20240704,180700,351372910,6840,6840,6840,6840,0
|
|
20240704,180600,351372910,6840,6840,6840,6840,0
|
|
20240704,180500,351372910,6840,6840,6840,6840,0
|
|
20240704,180400,351372910,6840,6840,6840,6840,0
|
|
20240704,180300,351372910,6840,6840,6840,6840,0
|
|
20240704,180200,351372910,6840,6840,6840,6840,0
|
|
20240704,180100,351372910,6840,6840,6840,6840,0
|
|
20240704,180000,351372910,6840,6840,6840,6840,0
|
|
20240704,175900,351372910,6840,6840,6840,6840,0
|
|
20240704,175800,351372910,6840,6840,6840,6840,0
|
|
20240704,175700,351372910,6840,6840,6840,6840,0
|
|
20240704,175600,351372910,6840,6840,6840,6840,4239
|
|
20240704,175500,351372910,6840,6840,6840,6840,0
|
|
20240704,175400,351372910,6840,6840,6840,6840,0
|
|
20240704,175300,351372910,6840,6840,6840,6840,0
|
|
20240704,175200,351372910,6840,6840,6840,6840,0
|
|
20240704,175100,351372910,6840,6840,6840,6840,0
|
|
20240704,175000,351372910,6840,6840,6840,6840,0
|
|
20240704,174900,351372910,6840,6840,6840,6840,0
|
|
20240704,174800,351372910,6840,6840,6840,6840,0
|
|
20240704,174700,351372910,6840,6840,6840,6840,0
|
|
20240704,174600,351372910,6840,6840,6840,6840,0
|
|
20240704,174500,351372910,6840,6840,6840,6840,0
|
|
20240704,174400,351372910,6840,6840,6840,6840,0
|
|
20240704,174300,351372910,6840,6840,6840,6840,0
|
|
20240704,174200,351372910,6840,6840,6840,6840,0
|
|
20240704,174100,351372910,6840,6840,6840,6840,0
|
|
20240704,174000,351372910,6840,6840,6840,6840,0
|
|
20240704,173900,351372910,6840,6840,6840,6840,0
|
|
20240704,173800,351372910,6840,6840,6840,6840,0
|
|
20240704,173700,351372910,6840,6840,6840,6840,0
|
|
20240704,173600,351372910,6840,6840,6840,6840,0
|
|
20240704,173500,351372910,6840,6840,6840,6840,0
|
|
20240704,173400,351372910,6840,6840,6840,6840,0
|
|
20240704,173300,351372910,6840,6840,6840,6840,0
|
|
20240704,173200,351372910,6840,6840,6840,6840,0
|
|
20240704,173100,351372910,6840,6840,6840,6840,0
|
|
20240704,173000,351372910,6840,6840,6840,6840,0
|
|
20240704,172900,351372910,6840,6840,6840,6840,0
|
|
20240704,172800,351372910,6840,6840,6840,6840,0
|
|
20240704,172700,351372910,6840,6840,6840,6840,0
|
|
20240704,172600,351372910,6840,6840,6840,6840,4239
|
|
20240704,172500,351372910,6840,6840,6840,6840,0
|
|
20240704,172400,351372910,6840,6840,6840,6840,0
|
|
20240704,172300,351372910,6840,6840,6840,6840,0
|
|
20240704,172200,351372910,6840,6840,6840,6840,0
|
|
20240704,172100,351372910,6840,6840,6840,6840,0
|
|
20240704,172000,351372910,6840,6840,6840,6840,0
|
|
20240704,171900,351372910,6840,6840,6840,6840,0
|
|
20240704,171800,351372910,6840,6840,6840,6840,0
|
|
20240704,171700,351372910,6840,6840,6840,6840,0
|
|
20240704,171600,351372910,6840,6840,6840,6840,0
|
|
20240704,171500,351372910,6840,6840,6840,6840,0
|
|
20240704,171400,351372910,6840,6840,6840,6840,0
|
|
20240704,171300,351372910,6840,6840,6840,6840,0
|
|
20240704,171200,351372910,6840,6840,6840,6840,0
|
|
20240704,171100,351372910,6840,6840,6840,6840,0
|
|
20240704,171000,351372910,6840,6840,6840,6840,0
|
|
20240704,170900,351372910,6840,6840,6840,6840,0
|
|
20240704,170800,351372910,6840,6840,6840,6840,0
|
|
20240704,170700,351372910,6840,6840,6840,6840,0
|
|
20240704,170600,351372910,6840,6840,6840,6840,0
|
|
20240704,170500,351372910,6840,6840,6840,6840,0
|
|
20240704,170400,351372910,6840,6840,6840,6840,0
|
|
20240704,170300,351372910,6840,6840,6840,6840,0
|
|
20240704,170200,351372910,6840,6840,6840,6840,0
|
|
20240704,170100,351372910,6840,6840,6840,6840,0
|
|
20240704,170000,351372910,6840,6840,6840,6840,0
|
|
20240704,165900,351372910,6840,6840,6840,6840,0
|
|
20240704,165800,351372910,6840,6840,6840,6840,0
|
|
20240704,165700,351372910,6840,6840,6840,6840,0
|
|
20240704,165600,351372910,6840,6840,6840,6840,4239
|
|
20240704,165500,351372910,6840,6840,6840,6840,0
|
|
20240704,165400,351372910,6840,6840,6840,6840,0
|
|
20240704,165300,351372910,6840,6840,6840,6840,0
|
|
20240704,165200,351372910,6840,6840,6840,6840,0
|
|
20240704,165100,351372910,6840,6840,6840,6840,0
|
|
20240704,165000,351372910,6840,6840,6840,6840,0
|
|
20240704,164900,351372910,6840,6840,6840,6840,0
|
|
20240704,164800,351372910,6840,6840,6840,6840,0
|
|
20240704,164700,351372910,6840,6840,6840,6840,0
|
|
20240704,164600,351372910,6840,6840,6840,6840,0
|
|
20240704,164500,351372910,6840,6840,6840,6840,0
|
|
20240704,164400,351372910,6840,6840,6840,6840,0
|
|
20240704,164300,351372910,6840,6840,6840,6840,0
|
|
20240704,164200,351372910,6840,6840,6840,6840,0
|
|
20240704,164100,351372910,6840,6840,6840,6840,0
|
|
20240704,164000,351372910,6840,6840,6840,6840,0
|
|
20240704,163900,351372910,6840,6840,6840,6840,0
|
|
20240704,163800,351372910,6840,6840,6840,6840,0
|
|
20240704,163700,351372910,6840,6840,6840,6840,0
|
|
20240704,163600,351372910,6840,6840,6840,6840,0
|
|
20240704,163500,351372910,6840,6840,6840,6840,0
|
|
20240704,163400,351372910,6840,6840,6840,6840,0
|
|
20240704,163300,351372910,6840,6840,6840,6840,0
|
|
20240704,163200,351372910,6840,6840,6840,6840,0
|
|
20240704,163100,351372910,6840,6840,6840,6840,0
|
|
20240704,163000,351372910,6840,6840,6840,6840,0
|
|
20240704,162900,351372910,6840,6840,6840,6840,0
|
|
20240704,162800,351372910,6840,6840,6840,6840,0
|
|
20240704,162700,351372910,6840,6840,6840,6840,0
|
|
20240704,162600,351372910,6840,6840,6840,6840,4239
|
|
20240704,162500,351372910,6840,6840,6840,6840,0
|
|
20240704,162400,351372910,6840,6840,6840,6840,0
|
|
20240704,162300,351372910,6840,6840,6840,6840,0
|
|
20240704,162200,351372910,6840,6840,6840,6840,0
|
|
20240704,162100,351372910,6840,6840,6840,6840,0
|
|
20240704,162000,351372910,6840,6840,6840,6840,0
|
|
20240704,161900,351372910,6840,6840,6840,6840,0
|
|
20240704,161800,351372910,6840,6840,6840,6840,0
|
|
20240704,161700,351372910,6840,6840,6840,6840,0
|
|
20240704,161600,351372910,6840,6840,6840,6840,0
|
|
20240704,161500,351372910,6840,6840,6840,6840,0
|
|
20240704,161400,351372910,6840,6840,6840,6840,0
|
|
20240704,161300,351372910,6840,6840,6840,6840,0
|
|
20240704,161200,351372910,6840,6840,6840,6840,0
|
|
20240704,161100,351372910,6840,6840,6840,6840,0
|
|
20240704,161000,351372910,6840,6840,6840,6840,0
|
|
20240704,160900,351372910,6840,6840,6840,6840,0
|
|
20240704,160800,351372910,6840,6840,6840,6840,0
|
|
20240704,160700,351372910,6840,6840,6840,6840,0
|
|
20240704,160600,351372910,6840,6840,6840,6840,0
|
|
20240704,160500,351372910,6840,6840,6840,6840,0
|
|
20240704,160400,351372910,6840,6840,6840,6840,0
|
|
20240704,160300,351372910,6840,6840,6840,6840,0
|
|
20240704,160200,351372910,6840,6840,6840,6840,0
|
|
20240704,160100,351372910,6840,6840,6840,6840,0
|
|
20240704,160000,351372910,6840,6840,6840,6840,0
|
|
20240704,155900,351372910,6840,6840,6840,6840,0
|
|
20240704,155800,351372910,6840,6840,6840,6840,0
|
|
20240704,155700,351372910,6840,6840,6840,6840,0
|
|
20240704,155600,351372910,6840,6840,6840,6840,4239
|
|
20240704,155500,351372910,6840,6840,6840,6840,0
|
|
20240704,155400,351372910,6840,6840,6840,6840,0
|
|
20240704,155300,351372910,6840,6840,6840,6840,0
|
|
20240704,155200,351372910,6840,6840,6840,6840,0
|
|
20240704,155100,351372910,6840,6840,6840,6840,0
|
|
20240704,155000,351372910,6840,6840,6840,6840,0
|
|
20240704,154900,351372910,6840,6840,6840,6840,0
|
|
20240704,154800,351372910,6840,6840,6840,6840,0
|
|
20240704,154700,351372910,6840,6840,6840,6840,0
|
|
20240704,154600,351372910,6840,6840,6840,6840,0
|
|
20240704,154500,351372910,6840,6840,6840,6840,0
|
|
20240704,154400,351372910,6840,6840,6840,6840,0
|
|
20240704,154300,351372910,6840,6840,6840,6840,0
|
|
20240704,154200,351372910,6840,6840,6840,6840,0
|
|
20240704,154100,351372910,6840,6840,6840,6840,0
|
|
20240704,154000,351372910,6840,6840,6840,6840,0
|
|
20240704,153900,351372910,6840,6840,6840,6840,0
|
|
20240704,153800,351372910,6840,6840,6840,6840,0
|
|
20240704,153700,351372910,6840,6840,6840,6840,0
|
|
20240704,153600,351372910,6840,6840,6840,6840,0
|
|
20240704,153500,351372910,6840,6840,6840,6840,0
|
|
20240704,153400,351372910,6840,6840,6840,6840,0
|
|
20240704,153300,351372910,6840,6840,6840,6840,0
|
|
20240704,153200,351372910,6840,6840,6840,6840,0
|
|
20240704,153100,351372910,6840,6840,6840,6840,0
|
|
20240704,153000,351372910,6840,6840,6840,6840,4239
|
|
20240704,152900,322378150,6720,6720,6720,6720,0
|
|
20240704,152800,322378150,6720,6720,6720,6720,0
|
|
20240704,152700,322378150,6720,6720,6720,6720,0
|
|
20240704,152600,322378150,6720,6720,6720,6720,0
|
|
20240704,152500,322378150,6720,6720,6720,6720,0
|
|
20240704,152400,322378150,6720,6720,6720,6720,0
|
|
20240704,152300,322378150,6720,6720,6720,6720,0
|
|
20240704,152200,322378150,6720,6720,6720,6720,0
|
|
20240704,152100,322378150,6720,6720,6720,6720,0
|
|
20240704,152000,322378150,6720,6720,6720,6720,0
|
|
20240704,151900,322378150,6720,6730,6730,6720,200
|
|
20240704,151800,321033150,6730,6730,6730,6730,0
|
|
20240704,151700,321033150,6730,6730,6730,6730,0
|
|
20240704,151600,321033150,6730,6730,6730,6730,0
|
|
20240704,151500,321033150,6730,6730,6730,6730,2
|
|
20240704,151400,321019690,6730,6720,6730,6720,50
|
|
20240704,151300,320683370,6720,6700,6720,6690,758
|
|
20240704,151200,315595800,6710,6720,6720,6690,735
|
|
20240704,151100,310669560,6740,6770,6770,6720,4651
|
|
20240704,151000,279308940,6770,6780,6780,6770,1208
|
|
20240704,150900,271130610,6780,6820,6820,6780,4661
|
|
20240704,150800,239408220,6830,6830,6830,6830,0
|
|
20240704,150700,239408220,6830,6820,6830,6820,198
|
|
20240704,150600,238056620,6820,6820,6820,6820,0
|
|
20240704,150500,238056620,6820,6820,6820,6820,0
|
|
20240704,150400,238056620,6820,6820,6820,6820,300
|
|
20240704,150300,236010620,6830,6830,6830,6830,0
|
|
20240704,150200,236010620,6830,6830,6830,6830,0
|
|
20240704,150100,236010620,6830,6830,6830,6830,0
|
|
20240704,150000,236010620,6830,6830,6830,6830,18
|
|
20240704,145900,235887680,6830,6830,6830,6830,0
|
|
20240704,145800,235887680,6830,6840,6840,6830,345
|
|
20240704,145700,233531230,6840,6840,6840,6840,0
|
|
20240704,145600,233531230,6840,6840,6840,6840,0
|
|
20240704,145500,233531230,6840,6840,6840,6840,0
|
|
20240704,145400,233531230,6840,6840,6840,6840,450
|
|
20240704,145300,230453230,6830,6840,6840,6830,339
|
|
20240704,145200,228136340,6850,6850,6850,6850,21
|
|
20240704,145100,227992490,6850,6850,6850,6850,0
|
|
20240704,145000,227992490,6850,6850,6850,6850,36
|
|
20240704,144900,227745890,6850,6850,6850,6850,75
|
|
20240704,144800,227232140,6840,6840,6840,6840,0
|
|
20240704,144700,227232140,6840,6840,6840,6840,0
|
|
20240704,144600,227232140,6840,6840,6840,6840,0
|
|
20240704,144500,227232140,6840,6840,6840,6840,0
|
|
20240704,144400,227232140,6840,6840,6840,6840,0
|
|
20240704,144300,227232140,6840,6850,6850,6840,269
|
|
20240704,144200,225391970,6850,6850,6850,6850,0
|
|
20240704,144100,225391970,6850,6850,6850,6850,3
|
|
20240704,144000,225371420,6850,6850,6850,6850,300
|
|
20240704,143900,223316420,6850,6850,6850,6850,0
|
|
20240704,143800,223316420,6850,6850,6850,6850,0
|
|
20240704,143700,223316420,6850,6850,6850,6850,0
|
|
20240704,143600,223316420,6850,6850,6850,6850,20
|
|
20240704,143500,223179420,6880,6860,6880,6860,46
|
|
20240704,143400,222863840,6860,6860,6860,6860,10
|
|
20240704,143300,222795240,6860,6860,6860,6860,190
|
|
20240704,143200,221491840,6880,6880,6880,6880,0
|
|
20240704,143100,221491840,6880,6880,6880,6880,0
|
|
20240704,143000,221491840,6880,6880,6880,6880,0
|
|
20240704,142900,221491840,6880,6880,6880,6880,0
|
|
20240704,142800,221491840,6880,6880,6880,6880,0
|
|
20240704,142700,221491840,6880,6880,6880,6880,0
|
|
20240704,142600,221491840,6880,6880,6880,6880,0
|
|
20240704,142500,221491840,6880,6880,6880,6880,0
|
|
20240704,142400,221491840,6880,6880,6880,6880,0
|
|
20240704,142300,221491840,6880,6880,6880,6880,0
|
|
20240704,142200,221491840,6880,6880,6880,6880,0
|
|
20240704,142100,221491840,6880,6880,6880,6880,0
|
|
20240704,142000,221491840,6880,6880,6880,6880,0
|
|
20240704,141900,221491840,6880,6880,6880,6880,0
|
|
20240704,141800,221491840,6880,6880,6880,6880,0
|
|
20240704,141700,221491840,6880,6880,6880,6880,1
|
|
20240704,141600,221484960,6850,6850,6850,6850,0
|
|
20240704,141500,221484960,6850,6850,6850,6850,0
|
|
20240704,141400,221484960,6850,6880,6880,6850,29
|
|
20240704,141300,221285500,6890,6890,6890,6890,0
|
|
20240704,141200,221285500,6890,6890,6890,6890,0
|
|
20240704,141100,221285500,6890,6890,6890,6890,0
|
|
20240704,141000,221285500,6890,6860,6890,6860,2
|
|
20240704,140900,221271750,6850,6850,6850,6850,105
|
|
20240704,140800,220552500,6850,6850,6850,6850,0
|
|
20240704,140700,220552500,6850,6850,6850,6850,0
|
|
20240704,140600,220552500,6850,6850,6850,6850,0
|
|
20240704,140500,220552500,6850,6850,6850,6850,202
|
|
20240704,140400,219168800,6850,6850,6850,6850,0
|
|
20240704,140300,219168800,6850,6850,6850,6850,203
|
|
20240704,140200,217778250,6840,6840,6840,6840,0
|
|
20240704,140100,217778250,6840,6840,6840,6840,89
|
|
20240704,140000,217169490,6840,6840,6840,6840,1
|
|
20240704,135900,217162650,6840,6840,6840,6840,5
|
|
20240704,135800,217128450,6840,6840,6840,6840,15
|
|
20240704,135700,217025850,6820,6820,6820,6820,0
|
|
20240704,135600,217025850,6820,6820,6820,6820,73
|
|
20240704,135500,216527990,6830,6830,6830,6830,0
|
|
20240704,135400,216527990,6830,6830,6830,6830,86
|
|
20240704,135300,215940610,6830,6830,6830,6830,0
|
|
20240704,135200,215940610,6830,6830,6830,6830,0
|
|
20240704,135100,215940610,6830,6830,6830,6830,0
|
|
20240704,135000,215940610,6830,6830,6830,6830,0
|
|
20240704,134900,215940610,6830,6830,6830,6830,0
|
|
20240704,134800,215940610,6830,6830,6830,6830,0
|
|
20240704,134700,215940610,6830,6830,6830,6830,1
|
|
20240704,134600,215933780,6830,6830,6830,6830,0
|
|
20240704,134500,215933780,6830,6830,6830,6830,0
|
|
20240704,134400,215933780,6830,6830,6830,6830,0
|
|
20240704,134300,215933780,6830,6830,6830,6830,13
|
|
20240704,134200,215844990,6830,6830,6830,6830,0
|
|
20240704,134100,215844990,6830,6830,6830,6830,0
|
|
20240704,134000,215844990,6830,6830,6830,6830,0
|
|
20240704,133900,215844990,6830,6840,6840,6830,18
|
|
20240704,133800,215722040,6850,6850,6850,6850,0
|
|
20240704,133700,215722040,6850,6850,6850,6850,2
|
|
20240704,133600,215708340,6840,6840,6860,6840,4
|
|
20240704,133500,215680950,6820,6820,6820,6820,0
|
|
20240704,133400,215680950,6820,6820,6820,6820,0
|
|
20240704,133300,215680950,6820,6820,6820,6820,0
|
|
20240704,133200,215680950,6820,6820,6820,6820,0
|
|
20240704,133100,215680950,6820,6820,6820,6820,0
|
|
20240704,133000,215680950,6820,6820,6820,6820,22
|
|
20240704,132900,215530910,6820,6820,6820,6820,0
|
|
20240704,132800,215530910,6820,6820,6820,6820,4
|
|
20240704,132700,215503630,6830,6830,6830,6830,0
|
|
20240704,132600,215503630,6830,6830,6830,6830,21
|
|
20240704,132500,215360200,6820,6820,6820,6820,0
|
|
20240704,132400,215360200,6820,6820,6820,6820,0
|
|
20240704,132300,215360200,6820,6820,6820,6820,0
|
|
20240704,132200,215360200,6820,6820,6820,6820,0
|
|
20240704,132100,215360200,6820,6820,6820,6820,0
|
|
20240704,132000,215360200,6820,6820,6820,6820,0
|
|
20240704,131900,215360200,6820,6830,6900,6820,1641
|
|
20240704,131800,204133050,6810,6810,6810,6810,0
|
|
20240704,131700,204133050,6810,6810,6810,6810,120
|
|
20240704,131600,203315850,6800,6800,6800,6800,0
|
|
20240704,131500,203315850,6800,6800,6800,6800,1
|
|
20240704,131400,203309050,6800,6810,6810,6800,487
|
|
20240704,131300,199995050,6820,6820,6820,6820,0
|
|
20240704,131200,199995050,6820,6820,6820,6820,0
|
|
20240704,131100,199995050,6820,6830,6830,6820,2087
|
|
20240704,131000,185744440,6860,6860,6860,6860,0
|
|
20240704,130900,185744440,6860,6860,6860,6860,0
|
|
20240704,130800,185744440,6860,6860,6860,6860,0
|
|
20240704,130700,185744440,6860,6860,6860,6860,0
|
|
20240704,130600,185744440,6860,6860,6860,6860,0
|
|
20240704,130500,185744440,6860,6860,6860,6860,0
|
|
20240704,130400,185744440,6860,6860,6860,6860,0
|
|
20240704,130300,185744440,6860,6860,6860,6860,0
|
|
20240704,130200,185744440,6860,6860,6860,6860,0
|
|
20240704,130100,185744440,6860,6860,6860,6860,0
|
|
20240704,130000,185744440,6860,6860,6860,6860,0
|
|
20240704,125900,185744440,6860,6860,6860,6860,0
|
|
20240704,125800,185744440,6860,6860,6860,6860,0
|
|
20240704,125700,185744440,6860,6860,6860,6860,0
|
|
20240704,125600,185744440,6860,6860,6860,6860,0
|
|
20240704,125500,185744440,6860,6860,6860,6860,0
|
|
20240704,125400,185744440,6860,6860,6860,6860,0
|
|
20240704,125300,185744440,6860,6850,6860,6850,10
|
|
20240704,125200,185675880,6860,6860,6860,6860,0
|
|
20240704,125100,185675880,6860,6860,6860,6860,0
|
|
20240704,125000,185675880,6860,6860,6860,6860,0
|
|
20240704,124900,185675880,6860,6860,6860,6860,0
|
|
20240704,124800,185675880,6860,6860,6860,6860,0
|
|
20240704,124700,185675880,6860,6860,6860,6860,0
|
|
20240704,124600,185675880,6860,6860,6860,6860,1
|
|
20240704,124500,185669020,6860,6860,6860,6860,0
|
|
20240704,124400,185669020,6860,6860,6860,6860,2
|
|
20240704,124300,185655300,6820,6830,6830,6820,529
|
|
20240704,124200,182045180,6830,6830,6830,6830,0
|
|
20240704,124100,182045180,6830,6830,6830,6830,3
|
|
20240704,124000,182024690,6830,6830,6830,6830,0
|
|
20240704,123900,182024690,6830,6830,6830,6830,10
|
|
20240704,123800,181956390,6860,6860,6860,6860,0
|
|
20240704,123700,181956390,6860,6860,6860,6860,7
|
|
20240704,123600,181908370,6860,6860,6860,6860,0
|
|
20240704,123500,181908370,6860,6860,6860,6860,0
|
|
20240704,123400,181908370,6860,6860,6860,6860,0
|
|
20240704,123300,181908370,6860,6860,6860,6860,0
|
|
20240704,123200,181908370,6860,6860,6860,6860,43
|
|
20240704,123100,181613390,6870,6860,6870,6860,160
|
|
20240704,123000,180515690,6870,6870,6870,6870,0
|
|
20240704,122900,180515690,6870,6870,6870,6870,0
|
|
20240704,122800,180515690,6870,6870,6870,6870,0
|
|
20240704,122700,180515690,6870,6870,6870,6870,0
|
|
20240704,122600,180515690,6870,6870,6870,6870,0
|
|
20240704,122500,180515690,6870,6870,6870,6870,0
|
|
20240704,122400,180515690,6870,6870,6870,6870,0
|
|
20240704,122300,180515690,6870,6870,6870,6870,0
|
|
20240704,122200,180515690,6870,6870,6870,6870,0
|
|
20240704,122100,180515690,6870,6870,6870,6870,0
|
|
20240704,122000,180515690,6870,6870,6870,6870,0
|
|
20240704,121900,180515690,6870,6870,6870,6870,0
|
|
20240704,121800,180515690,6870,6870,6870,6870,60
|
|
20240704,121700,180103490,6830,6830,6830,6830,54
|
|
20240704,121600,179734670,6870,6870,6870,6870,0
|
|
20240704,121500,179734670,6870,6870,6870,6870,0
|
|
20240704,121400,179734670,6870,6870,6870,6870,0
|
|
20240704,121300,179734670,6870,6870,6870,6870,30
|
|
20240704,121200,179528570,6870,6870,6870,6870,25
|
|
20240704,121100,179356820,6820,6820,6820,6820,0
|
|
20240704,121000,179356820,6820,6820,6820,6820,0
|
|
20240704,120900,179356820,6820,6820,6820,6820,0
|
|
20240704,120800,179356820,6820,6820,6820,6820,0
|
|
20240704,120700,179356820,6820,6820,6820,6820,0
|
|
20240704,120600,179356820,6820,6820,6820,6820,1
|
|
20240704,120500,179350000,6870,6870,6870,6870,0
|
|
20240704,120400,179350000,6870,6870,6870,6870,0
|
|
20240704,120300,179350000,6870,6870,6870,6870,0
|
|
20240704,120200,179350000,6870,6870,6870,6870,0
|
|
20240704,120100,179350000,6870,6870,6870,6870,0
|
|
20240704,120000,179350000,6870,6870,6870,6870,3
|
|
20240704,115900,179329390,6870,6870,6870,6870,0
|
|
20240704,115800,179329390,6870,6870,6870,6870,0
|
|
20240704,115700,179329390,6870,6870,6870,6870,0
|
|
20240704,115600,179329390,6870,6870,6870,6870,0
|
|
20240704,115500,179329390,6870,6870,6870,6870,100
|
|
20240704,115400,178642390,6890,6890,6890,6890,1
|
|
20240704,115300,178635500,6850,6850,6850,6850,7
|
|
20240704,115200,178587550,6920,6920,6920,6920,0
|
|
20240704,115100,178587550,6920,6920,6920,6920,0
|
|
20240704,115000,178587550,6920,6920,6920,6920,0
|
|
20240704,114900,178587550,6920,6920,6920,6920,3
|
|
20240704,114800,178566790,6970,6850,6970,6850,620
|
|
20240704,114700,174302000,6850,6850,6850,6850,0
|
|
20240704,114600,174302000,6850,6850,6850,6850,0
|
|
20240704,114500,174302000,6850,6850,6850,6850,13
|
|
20240704,114400,174212950,6810,6800,6810,6800,329
|
|
20240704,114300,171973490,6800,6800,6800,6800,499
|
|
20240704,114200,168580290,6800,6800,6800,6800,0
|
|
20240704,114100,168580290,6800,6800,6800,6800,37
|
|
20240704,114000,168328690,6770,6770,6800,6770,527
|
|
20240704,113900,164760870,6770,6770,6770,6770,500
|
|
20240704,113800,161375870,6770,6770,6770,6770,0
|
|
20240704,113700,161375870,6770,6770,6770,6770,0
|
|
20240704,113600,161375870,6770,6780,6780,6770,326
|
|
20240704,113500,159165940,6780,6780,6780,6780,0
|
|
20240704,113400,159165940,6780,6780,6780,6780,0
|
|
20240704,113300,159165940,6780,6780,6780,6780,9
|
|
20240704,113200,159104920,6780,6780,6780,6780,0
|
|
20240704,113100,159104920,6780,6780,6780,6780,0
|
|
20240704,113000,159104920,6780,6780,6780,6780,11
|
|
20240704,112900,159030340,6780,6780,6780,6780,0
|
|
20240704,112800,159030340,6780,6780,6780,6780,0
|
|
20240704,112700,159030340,6780,6800,6800,6780,152
|
|
20240704,112600,157999010,6790,6790,6790,6790,0
|
|
20240704,112500,157999010,6790,6790,6790,6790,0
|
|
20240704,112400,157999010,6790,6790,6790,6790,51
|
|
20240704,112300,157652720,6790,6790,6790,6790,19
|
|
20240704,112200,157523710,6790,6790,6790,6790,3
|
|
20240704,112100,157503340,6800,6780,6800,6780,302
|
|
20240704,112000,155455750,6780,6780,6780,6780,0
|
|
20240704,111900,155455750,6780,6780,6780,6780,10
|
|
20240704,111800,155387950,6800,6790,6800,6790,62
|
|
20240704,111700,154966910,6790,6790,6790,6790,294
|
|
20240704,111600,152970650,6800,6800,6800,6800,0
|
|
20240704,111500,152970650,6800,6800,6800,6800,0
|
|
20240704,111400,152970650,6800,6790,6800,6790,85
|
|
20240704,111300,152392660,6780,6790,6790,6770,858
|
|
20240704,111200,146578640,6790,6790,6800,6790,109
|
|
20240704,111100,145838490,6800,6810,6810,6800,1546
|
|
20240704,111000,135311950,6820,6820,6820,6820,50
|
|
20240704,110900,134970950,6820,6820,6820,6820,4
|
|
20240704,110800,134943670,6820,6820,6820,6820,397
|
|
20240704,110700,132236130,6820,6820,6820,6820,23
|
|
20240704,110600,132079270,6840,6840,6840,6840,0
|
|
20240704,110500,132079270,6840,6850,6850,6840,5
|
|
20240704,110400,132045030,6830,6860,6860,6830,402
|
|
20240704,110300,129298050,6840,6850,6850,6840,202
|
|
20240704,110200,127916350,6840,6840,6840,6830,7
|
|
20240704,110100,127868490,6870,6860,6870,6830,335
|
|
20240704,110000,125575370,6850,6870,6870,6840,18
|
|
20240704,105900,125451780,6840,6880,6880,6840,750
|
|
20240704,105800,120314340,6880,6880,6880,6880,47
|
|
20240704,105700,119990980,6880,6900,6900,6880,5
|
|
20240704,105600,119956560,6900,6900,6900,6900,2
|
|
20240704,105500,119942760,6900,6900,6900,6900,38
|
|
20240704,105400,119680560,6890,6890,6890,6890,1
|
|
20240704,105300,119673670,6930,6930,6930,6930,0
|
|
20240704,105200,119673670,6930,6930,6930,6930,0
|
|
20240704,105100,119673670,6930,6930,6930,6930,0
|
|
20240704,105000,119673670,6930,6930,6930,6930,0
|
|
20240704,104900,119673670,6930,6930,6930,6930,0
|
|
20240704,104800,119673670,6930,6930,6930,6930,0
|
|
20240704,104700,119673670,6930,6930,6930,6930,90
|
|
20240704,104600,119049970,6930,6930,6930,6930,0
|
|
20240704,104500,119049970,6930,6930,6930,6930,0
|
|
20240704,104400,119049970,6930,6930,6930,6930,0
|
|
20240704,104300,119049970,6930,6930,6930,6930,0
|
|
20240704,104200,119049970,6930,6930,6930,6930,0
|
|
20240704,104100,119049970,6930,6930,6930,6930,1
|
|
20240704,104000,119043040,6930,6930,6930,6930,5
|
|
20240704,103900,119008390,6930,6900,6930,6900,310
|
|
20240704,103800,116866190,6900,6900,6900,6900,2
|
|
20240704,103700,116852390,6870,6870,6870,6870,48
|
|
20240704,103600,116522630,6860,6840,6860,6840,562
|
|
20240704,103500,112670750,6830,6830,6840,6830,305
|
|
20240704,103400,110587480,6840,6840,6840,6840,244
|
|
20240704,103300,108918520,6850,6850,6850,6850,116
|
|
20240704,103200,108123920,6850,6860,6860,6850,235
|
|
20240704,103100,106513070,6870,6870,6870,6870,200
|
|
20240704,103000,105139070,6870,6870,6870,6870,15
|
|
20240704,102900,105036020,6890,6890,6890,6890,0
|
|
20240704,102800,105036020,6890,6860,6890,6860,5
|
|
20240704,102700,105001660,6850,6900,6900,6850,3152
|
|
20240704,102600,83381590,6890,6890,6890,6890,31
|
|
20240704,102500,83168000,6890,6920,6920,6890,339
|
|
20240704,102400,80832230,6880,6900,6900,6880,800
|
|
20240704,102300,75321990,6900,6940,6940,6900,3413
|
|
20240704,102200,51712280,6940,6940,6940,6940,3
|
|
20240704,102100,51691460,6960,6960,6960,6960,0
|
|
20240704,102000,51691460,6960,6960,6960,6960,0
|
|
20240704,101900,51691460,6960,6960,6960,6960,60
|
|
20240704,101800,51273860,6980,6980,6980,6980,0
|
|
20240704,101700,51273860,6980,6980,6980,6980,0
|
|
20240704,101600,51273860,6980,6980,6980,6980,50
|
|
20240704,101500,50924860,6980,6980,6980,6980,0
|
|
20240704,101400,50924860,6980,6980,6980,6980,0
|
|
20240704,101300,50924860,6980,6980,6980,6980,10
|
|
20240704,101200,50855060,6980,6980,6980,6980,0
|
|
20240704,101100,50855060,6980,6980,6980,6980,3
|
|
20240704,101000,50834120,6980,6980,6980,6980,0
|
|
20240704,100900,50834120,6980,6980,6980,6980,0
|
|
20240704,100800,50834120,6980,6980,6980,6980,20
|
|
20240704,100700,50694520,6980,6980,6980,6980,0
|
|
20240704,100600,50694520,6980,6980,6980,6980,0
|
|
20240704,100500,50694520,6980,6980,6980,6980,0
|
|
20240704,100400,50694520,6980,6980,6980,6980,0
|
|
20240704,100300,50694520,6980,6980,6980,6980,0
|
|
20240704,100200,50694520,6980,6980,6980,6980,0
|
|
20240704,100100,50694520,6980,6980,6980,6980,0
|
|
20240704,100000,50694520,6980,6980,6980,6980,0
|
|
20240704,095900,50694520,6980,6980,6980,6980,1
|
|
20240704,095800,50687540,6980,6980,6980,6980,0
|
|
20240704,095700,50687540,6980,6980,6980,6980,0
|
|
20240704,095600,50687540,6980,6980,6980,6980,0
|
|
20240704,095500,50687540,6980,6980,6980,6980,0
|
|
20240704,095400,50687540,6980,6980,6980,6980,0
|
|
20240704,095300,50687540,6980,6980,6980,6980,1
|
|
20240704,095200,50680560,6930,6930,6930,6930,120
|
|
20240704,095100,49848960,6990,6990,6990,6990,0
|
|
20240704,095000,49848960,6990,6990,6990,6990,1
|
|
20240704,094900,49841970,6990,6990,6990,6990,6
|
|
20240704,094800,49800030,6980,6980,6980,6980,1000
|
|
20240704,094700,42820030,6980,6980,6980,6980,1
|
|
20240704,094600,42813050,6930,6930,6930,6930,122
|
|
20240704,094500,41967590,6950,6950,6950,6950,0
|
|
20240704,094400,41967590,6950,6950,6950,6950,0
|
|
20240704,094300,41967590,6950,6930,6950,6920,1085
|
|
20240704,094200,34448320,6930,6930,6930,6930,95
|
|
20240704,094100,33789970,6910,6910,6910,6910,0
|
|
20240704,094000,33789970,6910,6910,6910,6910,0
|
|
20240704,093900,33789970,6910,6910,6910,6910,273
|
|
20240704,093800,31903540,6930,6930,6930,6930,0
|
|
20240704,093700,31903540,6930,6930,6930,6930,0
|
|
20240704,093600,31903540,6930,6930,6930,6930,15
|
|
20240704,093500,31799590,6910,6910,6910,6910,0
|
|
20240704,093400,31799590,6910,6910,6910,6910,206
|
|
20240704,093300,30376130,6930,6930,6930,6930,0
|
|
20240704,093200,30376130,6930,6930,6930,6930,0
|
|
20240704,093100,30376130,6930,6930,6930,6930,0
|
|
20240704,093000,30376130,6930,6930,6930,6930,9
|
|
20240704,092900,30313760,6910,6910,6910,6910,8
|
|
20240704,092800,30258480,6910,6910,6910,6910,404
|
|
20240704,092700,27466840,6910,6910,6910,6910,184
|
|
20240704,092600,26195400,6920,6950,6950,6920,198
|
|
20240704,092500,24824700,6950,6950,6950,6950,2
|
|
20240704,092400,24810800,6930,6930,6930,6930,10
|
|
20240704,092300,24741500,6940,6950,6950,6940,175
|
|
20240704,092200,23526570,6960,6960,6960,6960,0
|
|
20240704,092100,23526570,6960,6960,6960,6960,102
|
|
20240704,092000,22816650,6990,6990,6990,6990,0
|
|
20240704,091900,22816650,6990,6990,6990,6990,1
|
|
20240704,091800,22809660,6960,6960,6960,6960,0
|
|
20240704,091700,22809660,6960,6960,6960,6960,5
|
|
20240704,091600,22774860,7000,7000,7000,7000,0
|
|
20240704,091500,22774860,7000,7000,7000,7000,0
|
|
20240704,091400,22774860,7000,6990,7000,6990,150
|
|
20240704,091300,21725250,6990,6990,6990,6990,0
|
|
20240704,091200,21725250,6990,6990,6990,6990,0
|
|
20240704,091100,21725250,6990,6990,6990,6990,1
|
|
20240704,091000,21718260,6960,6960,6960,6960,3
|
|
20240704,090900,21697380,6990,6990,6990,6990,1
|
|
20240704,090800,21690390,6990,6990,6990,6990,1
|
|
20240704,090700,21683400,7000,7000,7000,7000,129
|
|
20240704,090600,20780400,7000,6960,7000,6950,719
|
|
20240704,090500,15749250,6950,6950,6950,6950,200
|
|
20240704,090400,14359250,6950,6950,6950,6950,9
|
|
20240704,090300,14296700,6910,6900,6910,6900,501
|
|
20240704,090200,10839790,6970,6950,6970,6900,1441
|
|
20240704,090100,891720,6970,6970,6970,6970,22
|
|
20240704,090000,738380,6970,6970,6970,6950,106
|