599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185600,123217120,6710,6710,6710,6710,136
|
|
20240711,185500,123217120,6710,6710,6710,6710,0
|
|
20240711,185400,123217120,6710,6710,6710,6710,0
|
|
20240711,185300,123217120,6710,6710,6710,6710,0
|
|
20240711,185200,123217120,6710,6710,6710,6710,0
|
|
20240711,185100,123217120,6710,6710,6710,6710,0
|
|
20240711,185000,123217120,6710,6710,6710,6710,0
|
|
20240711,184900,123217120,6710,6710,6710,6710,0
|
|
20240711,184800,123217120,6710,6710,6710,6710,0
|
|
20240711,184700,123217120,6710,6710,6710,6710,0
|
|
20240711,184600,123217120,6710,6710,6710,6710,0
|
|
20240711,184500,123217120,6710,6710,6710,6710,0
|
|
20240711,184400,123217120,6710,6710,6710,6710,0
|
|
20240711,184300,123217120,6710,6710,6710,6710,0
|
|
20240711,184200,123217120,6710,6710,6710,6710,0
|
|
20240711,184100,123217120,6710,6710,6710,6710,0
|
|
20240711,184000,123217120,6710,6710,6710,6710,0
|
|
20240711,183900,123217120,6710,6710,6710,6710,0
|
|
20240711,183800,123217120,6710,6710,6710,6710,0
|
|
20240711,183700,123217120,6710,6710,6710,6710,0
|
|
20240711,183600,123217120,6710,6710,6710,6710,0
|
|
20240711,183500,123217120,6710,6710,6710,6710,0
|
|
20240711,183400,123217120,6710,6710,6710,6710,0
|
|
20240711,183300,123217120,6710,6710,6710,6710,0
|
|
20240711,183200,123217120,6710,6710,6710,6710,0
|
|
20240711,183100,123217120,6710,6710,6710,6710,0
|
|
20240711,183000,123217120,6710,6710,6710,6710,0
|
|
20240711,182900,123217120,6710,6710,6710,6710,0
|
|
20240711,182800,123217120,6710,6710,6710,6710,0
|
|
20240711,182700,123217120,6710,6710,6710,6710,0
|
|
20240711,182600,123217120,6710,6710,6710,6710,136
|
|
20240711,182500,123217120,6710,6710,6710,6710,0
|
|
20240711,182400,123217120,6710,6710,6710,6710,0
|
|
20240711,182300,123217120,6710,6710,6710,6710,0
|
|
20240711,182200,123217120,6710,6710,6710,6710,0
|
|
20240711,182100,123217120,6710,6710,6710,6710,0
|
|
20240711,182000,123217120,6710,6710,6710,6710,0
|
|
20240711,181900,123217120,6710,6710,6710,6710,0
|
|
20240711,181800,123217120,6710,6710,6710,6710,0
|
|
20240711,181700,123217120,6710,6710,6710,6710,0
|
|
20240711,181600,123217120,6710,6710,6710,6710,0
|
|
20240711,181500,123217120,6710,6710,6710,6710,0
|
|
20240711,181400,123217120,6710,6710,6710,6710,0
|
|
20240711,181300,123217120,6710,6710,6710,6710,0
|
|
20240711,181200,123217120,6710,6710,6710,6710,0
|
|
20240711,181100,123217120,6710,6710,6710,6710,0
|
|
20240711,181000,123217120,6710,6710,6710,6710,0
|
|
20240711,180900,123217120,6710,6710,6710,6710,0
|
|
20240711,180800,123217120,6710,6710,6710,6710,0
|
|
20240711,180700,123217120,6710,6710,6710,6710,0
|
|
20240711,180600,123217120,6710,6710,6710,6710,0
|
|
20240711,180500,123217120,6710,6710,6710,6710,0
|
|
20240711,180400,123217120,6710,6710,6710,6710,0
|
|
20240711,180300,123217120,6710,6710,6710,6710,0
|
|
20240711,180200,123217120,6710,6710,6710,6710,0
|
|
20240711,180100,123217120,6710,6710,6710,6710,0
|
|
20240711,180000,123217120,6710,6710,6710,6710,0
|
|
20240711,175900,123217120,6710,6710,6710,6710,0
|
|
20240711,175800,123217120,6710,6710,6710,6710,0
|
|
20240711,175700,123217120,6710,6710,6710,6710,0
|
|
20240711,175600,123217120,6710,6710,6710,6710,136
|
|
20240711,175500,123217120,6710,6710,6710,6710,0
|
|
20240711,175400,123217120,6710,6710,6710,6710,0
|
|
20240711,175300,123217120,6710,6710,6710,6710,0
|
|
20240711,175200,123217120,6710,6710,6710,6710,0
|
|
20240711,175100,123217120,6710,6710,6710,6710,0
|
|
20240711,175000,123217120,6710,6710,6710,6710,0
|
|
20240711,174900,123217120,6710,6710,6710,6710,0
|
|
20240711,174800,123217120,6710,6710,6710,6710,0
|
|
20240711,174700,123217120,6710,6710,6710,6710,0
|
|
20240711,174600,123217120,6710,6710,6710,6710,0
|
|
20240711,174500,123217120,6710,6710,6710,6710,0
|
|
20240711,174400,123217120,6710,6710,6710,6710,0
|
|
20240711,174300,123217120,6710,6710,6710,6710,0
|
|
20240711,174200,123217120,6710,6710,6710,6710,0
|
|
20240711,174100,123217120,6710,6710,6710,6710,0
|
|
20240711,174000,123217120,6710,6710,6710,6710,0
|
|
20240711,173900,123217120,6710,6710,6710,6710,0
|
|
20240711,173800,123217120,6710,6710,6710,6710,0
|
|
20240711,173700,123217120,6710,6710,6710,6710,0
|
|
20240711,173600,123217120,6710,6710,6710,6710,0
|
|
20240711,173500,123217120,6710,6710,6710,6710,0
|
|
20240711,173400,123217120,6710,6710,6710,6710,0
|
|
20240711,173300,123217120,6710,6710,6710,6710,0
|
|
20240711,173200,123217120,6710,6710,6710,6710,0
|
|
20240711,173100,123217120,6710,6710,6710,6710,0
|
|
20240711,173000,123217120,6710,6710,6710,6710,0
|
|
20240711,172900,123217120,6710,6710,6710,6710,0
|
|
20240711,172800,123217120,6710,6710,6710,6710,0
|
|
20240711,172700,123217120,6710,6710,6710,6710,0
|
|
20240711,172600,123217120,6710,6710,6710,6710,136
|
|
20240711,172500,123217120,6710,6710,6710,6710,0
|
|
20240711,172400,123217120,6710,6710,6710,6710,0
|
|
20240711,172300,123217120,6710,6710,6710,6710,0
|
|
20240711,172200,123217120,6710,6710,6710,6710,0
|
|
20240711,172100,123217120,6710,6710,6710,6710,0
|
|
20240711,172000,123217120,6710,6710,6710,6710,0
|
|
20240711,171900,123217120,6710,6710,6710,6710,0
|
|
20240711,171800,123217120,6710,6710,6710,6710,0
|
|
20240711,171700,123217120,6710,6710,6710,6710,0
|
|
20240711,171600,123217120,6710,6710,6710,6710,0
|
|
20240711,171500,123217120,6710,6710,6710,6710,0
|
|
20240711,171400,123217120,6710,6710,6710,6710,0
|
|
20240711,171300,123217120,6710,6710,6710,6710,0
|
|
20240711,171200,123217120,6710,6710,6710,6710,0
|
|
20240711,171100,123217120,6710,6710,6710,6710,0
|
|
20240711,171000,123217120,6710,6710,6710,6710,0
|
|
20240711,170900,123217120,6710,6710,6710,6710,0
|
|
20240711,170800,123217120,6710,6710,6710,6710,0
|
|
20240711,170700,123217120,6710,6710,6710,6710,0
|
|
20240711,170600,123217120,6710,6710,6710,6710,0
|
|
20240711,170500,123217120,6710,6710,6710,6710,0
|
|
20240711,170400,123217120,6710,6710,6710,6710,0
|
|
20240711,170300,123217120,6710,6710,6710,6710,0
|
|
20240711,170200,123217120,6710,6710,6710,6710,0
|
|
20240711,170100,123217120,6710,6710,6710,6710,0
|
|
20240711,170000,123217120,6710,6710,6710,6710,0
|
|
20240711,165900,123217120,6710,6710,6710,6710,0
|
|
20240711,165800,123217120,6710,6710,6710,6710,0
|
|
20240711,165700,123217120,6710,6710,6710,6710,0
|
|
20240711,165600,123217120,6710,6710,6710,6710,136
|
|
20240711,165500,123217120,6710,6710,6710,6710,0
|
|
20240711,165400,123217120,6710,6710,6710,6710,0
|
|
20240711,165300,123217120,6710,6710,6710,6710,0
|
|
20240711,165200,123217120,6710,6710,6710,6710,0
|
|
20240711,165100,123217120,6710,6710,6710,6710,0
|
|
20240711,165000,123217120,6710,6710,6710,6710,0
|
|
20240711,164900,123217120,6710,6710,6710,6710,0
|
|
20240711,164800,123217120,6710,6710,6710,6710,0
|
|
20240711,164700,123217120,6710,6710,6710,6710,0
|
|
20240711,164600,123217120,6710,6710,6710,6710,0
|
|
20240711,164500,123217120,6710,6710,6710,6710,0
|
|
20240711,164400,123217120,6710,6710,6710,6710,0
|
|
20240711,164300,123217120,6710,6710,6710,6710,0
|
|
20240711,164200,123217120,6710,6710,6710,6710,0
|
|
20240711,164100,123217120,6710,6710,6710,6710,0
|
|
20240711,164000,123217120,6710,6710,6710,6710,0
|
|
20240711,163900,123217120,6710,6710,6710,6710,0
|
|
20240711,163800,123217120,6710,6710,6710,6710,0
|
|
20240711,163700,123217120,6710,6710,6710,6710,0
|
|
20240711,163600,123217120,6710,6710,6710,6710,0
|
|
20240711,163500,123217120,6710,6710,6710,6710,0
|
|
20240711,163400,123217120,6710,6710,6710,6710,0
|
|
20240711,163300,123217120,6710,6710,6710,6710,0
|
|
20240711,163200,123217120,6710,6710,6710,6710,0
|
|
20240711,163100,123217120,6710,6710,6710,6710,0
|
|
20240711,163000,123217120,6710,6710,6710,6710,0
|
|
20240711,162900,123217120,6710,6710,6710,6710,0
|
|
20240711,162800,123217120,6710,6710,6710,6710,0
|
|
20240711,162700,123217120,6710,6710,6710,6710,0
|
|
20240711,162600,123217120,6710,6710,6710,6710,136
|
|
20240711,162500,123217120,6710,6710,6710,6710,0
|
|
20240711,162400,123217120,6710,6710,6710,6710,0
|
|
20240711,162300,123217120,6710,6710,6710,6710,0
|
|
20240711,162200,123217120,6710,6710,6710,6710,0
|
|
20240711,162100,123217120,6710,6710,6710,6710,0
|
|
20240711,162000,123217120,6710,6710,6710,6710,0
|
|
20240711,161900,123217120,6710,6710,6710,6710,0
|
|
20240711,161800,123217120,6710,6710,6710,6710,0
|
|
20240711,161700,123217120,6710,6710,6710,6710,0
|
|
20240711,161600,123217120,6710,6710,6710,6710,0
|
|
20240711,161500,123217120,6710,6710,6710,6710,0
|
|
20240711,161400,123217120,6710,6710,6710,6710,0
|
|
20240711,161300,123217120,6710,6710,6710,6710,0
|
|
20240711,161200,123217120,6710,6710,6710,6710,0
|
|
20240711,161100,123217120,6710,6710,6710,6710,0
|
|
20240711,161000,123217120,6710,6710,6710,6710,0
|
|
20240711,160900,123217120,6710,6710,6710,6710,0
|
|
20240711,160800,123217120,6710,6710,6710,6710,0
|
|
20240711,160700,123217120,6710,6710,6710,6710,0
|
|
20240711,160600,123217120,6710,6710,6710,6710,0
|
|
20240711,160500,123217120,6710,6710,6710,6710,0
|
|
20240711,160400,123217120,6710,6710,6710,6710,0
|
|
20240711,160300,123217120,6710,6710,6710,6710,0
|
|
20240711,160200,123217120,6710,6710,6710,6710,0
|
|
20240711,160100,123217120,6710,6710,6710,6710,0
|
|
20240711,160000,123217120,6710,6710,6710,6710,0
|
|
20240711,155900,123217120,6710,6710,6710,6710,0
|
|
20240711,155800,123217120,6710,6710,6710,6710,0
|
|
20240711,155700,123217120,6710,6710,6710,6710,0
|
|
20240711,155600,123217120,6710,6710,6710,6710,136
|
|
20240711,155500,123217120,6710,6710,6710,6710,0
|
|
20240711,155400,123217120,6710,6710,6710,6710,0
|
|
20240711,155300,123217120,6710,6710,6710,6710,0
|
|
20240711,155200,123217120,6710,6710,6710,6710,0
|
|
20240711,155100,123217120,6710,6710,6710,6710,0
|
|
20240711,155000,123217120,6710,6710,6710,6710,0
|
|
20240711,154900,123217120,6710,6710,6710,6710,0
|
|
20240711,154800,123217120,6710,6710,6710,6710,0
|
|
20240711,154700,123217120,6710,6710,6710,6710,0
|
|
20240711,154600,123217120,6710,6710,6710,6710,0
|
|
20240711,154500,123217120,6710,6710,6710,6710,0
|
|
20240711,154400,123217120,6710,6710,6710,6710,0
|
|
20240711,154300,123217120,6710,6710,6710,6710,0
|
|
20240711,154200,123217120,6710,6710,6710,6710,0
|
|
20240711,154100,123217120,6710,6710,6710,6710,0
|
|
20240711,154000,123217120,6710,6710,6710,6710,0
|
|
20240711,153900,123217120,6710,6710,6710,6710,0
|
|
20240711,153800,123217120,6710,6710,6710,6710,0
|
|
20240711,153700,123217120,6710,6710,6710,6710,0
|
|
20240711,153600,123217120,6710,6710,6710,6710,0
|
|
20240711,153500,123217120,6710,6710,6710,6710,0
|
|
20240711,153400,123217120,6710,6710,6710,6710,0
|
|
20240711,153300,123217120,6710,6710,6710,6710,0
|
|
20240711,153200,123217120,6710,6710,6710,6710,0
|
|
20240711,153100,123217120,6710,6710,6710,6710,0
|
|
20240711,153000,123217120,6710,6710,6710,6710,136
|
|
20240711,152900,122304560,6720,6720,6720,6720,0
|
|
20240711,152800,122304560,6720,6720,6720,6720,0
|
|
20240711,152700,122304560,6720,6720,6720,6720,0
|
|
20240711,152600,122304560,6720,6720,6720,6720,0
|
|
20240711,152500,122304560,6720,6720,6720,6720,0
|
|
20240711,152400,122304560,6720,6720,6720,6720,0
|
|
20240711,152300,122304560,6720,6720,6720,6720,0
|
|
20240711,152200,122304560,6720,6720,6720,6720,0
|
|
20240711,152100,122304560,6720,6720,6720,6720,0
|
|
20240711,152000,122304560,6720,6720,6720,6720,0
|
|
20240711,151900,122304560,6720,6720,6720,6720,2
|
|
20240711,151800,122291120,6720,6720,6720,6720,6
|
|
20240711,151700,122250800,6720,6720,6720,6720,1
|
|
20240711,151600,122244080,6710,6710,6710,6710,5
|
|
20240711,151500,122210530,6720,6720,6720,6720,0
|
|
20240711,151400,122210530,6720,6720,6720,6720,0
|
|
20240711,151300,122210530,6720,6720,6720,6720,21
|
|
20240711,151200,122069410,6720,6720,6720,6720,0
|
|
20240711,151100,122069410,6720,6720,6720,6720,4
|
|
20240711,151000,122042530,6730,6730,6730,6730,0
|
|
20240711,150900,122042530,6730,6730,6730,6730,0
|
|
20240711,150800,122042530,6730,6730,6730,6730,30
|
|
20240711,150700,121840630,6730,6730,6730,6730,0
|
|
20240711,150600,121840630,6730,6720,6730,6720,8
|
|
20240711,150500,121786860,6730,6730,6730,6730,112
|
|
20240711,150400,121033100,6730,6730,6730,6730,121
|
|
20240711,150300,120218770,6730,6730,6730,6730,671
|
|
20240711,150200,115702940,6730,6730,6730,6730,0
|
|
20240711,150100,115702940,6730,6700,6730,6700,31
|
|
20240711,150000,115495210,6710,6710,6710,6710,0
|
|
20240711,145900,115495210,6710,6710,6710,6710,0
|
|
20240711,145800,115495210,6710,6710,6710,6710,3
|
|
20240711,145700,115475080,6710,6710,6710,6710,0
|
|
20240711,145600,115475080,6710,6710,6710,6710,1
|
|
20240711,145500,115468370,6710,6710,6710,6710,1
|
|
20240711,145400,115461660,6700,6700,6700,6700,0
|
|
20240711,145300,115461660,6700,6700,6700,6700,8
|
|
20240711,145200,115408060,6700,6700,6700,6700,91
|
|
20240711,145100,114798360,6700,6700,6700,6700,0
|
|
20240711,145000,114798360,6700,6700,6700,6700,0
|
|
20240711,144900,114798360,6700,6700,6700,6700,9
|
|
20240711,144800,114738060,6710,6710,6710,6710,0
|
|
20240711,144700,114738060,6710,6710,6710,6710,0
|
|
20240711,144600,114738060,6710,6710,6710,6710,0
|
|
20240711,144500,114738060,6710,6710,6710,6710,2
|
|
20240711,144400,114724640,6700,6700,6700,6700,10
|
|
20240711,144300,114657640,6690,6690,6700,6690,15
|
|
20240711,144200,114557240,6730,6730,6730,6730,0
|
|
20240711,144100,114557240,6730,6730,6730,6730,0
|
|
20240711,144000,114557240,6730,6730,6730,6730,1
|
|
20240711,143900,114550510,6690,6690,6690,6690,0
|
|
20240711,143800,114550510,6690,6690,6690,6690,0
|
|
20240711,143700,114550510,6690,6690,6690,6690,295
|
|
20240711,143600,112576960,6710,6710,6710,6710,74
|
|
20240711,143500,112080420,6710,6710,6710,6710,0
|
|
20240711,143400,112080420,6710,6710,6710,6710,0
|
|
20240711,143300,112080420,6710,6710,6710,6710,0
|
|
20240711,143200,112080420,6710,6710,6710,6710,3
|
|
20240711,143100,112060290,6710,6710,6710,6710,2
|
|
20240711,143000,112046870,6710,6710,6710,6710,0
|
|
20240711,142900,112046870,6710,6710,6710,6710,267
|
|
20240711,142800,110255300,6710,6710,6710,6710,0
|
|
20240711,142700,110255300,6710,6710,6710,6710,22
|
|
20240711,142600,110107680,6700,6700,6700,6700,0
|
|
20240711,142500,110107680,6700,6700,6700,6700,0
|
|
20240711,142400,110107680,6700,6700,6700,6700,0
|
|
20240711,142300,110107680,6700,6700,6700,6700,0
|
|
20240711,142200,110107680,6700,6700,6700,6700,0
|
|
20240711,142100,110107680,6700,6700,6700,6700,26
|
|
20240711,142000,109933480,6700,6700,6700,6700,0
|
|
20240711,141900,109933480,6700,6680,6700,6680,668
|
|
20240711,141800,105459650,6690,6690,6690,6690,0
|
|
20240711,141700,105459650,6690,6690,6690,6690,0
|
|
20240711,141600,105459650,6690,6690,6690,6690,200
|
|
20240711,141500,104121650,6690,6690,6690,6690,0
|
|
20240711,141400,104121650,6690,6690,6690,6690,0
|
|
20240711,141300,104121650,6690,6680,6690,6680,2
|
|
20240711,141200,104108280,6670,6670,6670,6670,0
|
|
20240711,141100,104108280,6670,6670,6670,6670,0
|
|
20240711,141000,104108280,6670,6670,6670,6670,0
|
|
20240711,140900,104108280,6670,6670,6670,6670,0
|
|
20240711,140800,104108280,6670,6680,6680,6670,100
|
|
20240711,140700,103441240,6670,6670,6670,6670,0
|
|
20240711,140600,103441240,6670,6670,6670,6670,0
|
|
20240711,140500,103441240,6670,6670,6670,6670,0
|
|
20240711,140400,103441240,6670,6670,6670,6670,0
|
|
20240711,140300,103441240,6670,6670,6670,6670,0
|
|
20240711,140200,103441240,6670,6670,6670,6670,1
|
|
20240711,140100,103434570,6660,6660,6660,6660,0
|
|
20240711,140000,103434570,6660,6660,6660,6660,0
|
|
20240711,135900,103434570,6660,6660,6660,6660,0
|
|
20240711,135800,103434570,6660,6660,6660,6660,0
|
|
20240711,135700,103434570,6660,6660,6660,6660,0
|
|
20240711,135600,103434570,6660,6660,6660,6660,0
|
|
20240711,135500,103434570,6660,6660,6660,6660,0
|
|
20240711,135400,103434570,6660,6660,6660,6660,0
|
|
20240711,135300,103434570,6660,6660,6660,6660,0
|
|
20240711,135200,103434570,6660,6660,6660,6660,0
|
|
20240711,135100,103434570,6660,6660,6660,6660,0
|
|
20240711,135000,103434570,6660,6660,6660,6660,254
|
|
20240711,134900,101742930,6660,6660,6660,6660,0
|
|
20240711,134800,101742930,6660,6660,6660,6660,0
|
|
20240711,134700,101742930,6660,6660,6660,6660,0
|
|
20240711,134600,101742930,6660,6660,6660,6660,0
|
|
20240711,134500,101742930,6660,6660,6660,6660,0
|
|
20240711,134400,101742930,6660,6660,6660,6660,0
|
|
20240711,134300,101742930,6660,6660,6660,6660,48
|
|
20240711,134200,101423250,6650,6650,6650,6650,96
|
|
20240711,134100,100784850,6640,6660,6660,6640,3392
|
|
20240711,134000,78256330,6670,6700,6700,6670,1977
|
|
20240711,133900,65057520,6700,6700,6700,6700,0
|
|
20240711,133800,65057520,6700,6700,6700,6700,0
|
|
20240711,133700,65057520,6700,6700,6700,6700,0
|
|
20240711,133600,65057520,6700,6700,6700,6700,0
|
|
20240711,133500,65057520,6700,6700,6700,6700,20
|
|
20240711,133400,64923520,6700,6700,6700,6700,0
|
|
20240711,133300,64923520,6700,6700,6700,6700,0
|
|
20240711,133200,64923520,6700,6700,6700,6700,0
|
|
20240711,133100,64923520,6700,6690,6700,6690,2
|
|
20240711,133000,64910130,6680,6680,6680,6680,6
|
|
20240711,132900,64870050,6700,6700,6700,6700,0
|
|
20240711,132800,64870050,6700,6700,6700,6700,0
|
|
20240711,132700,64870050,6700,6700,6700,6700,0
|
|
20240711,132600,64870050,6700,6700,6700,6700,0
|
|
20240711,132500,64870050,6700,6700,6700,6700,0
|
|
20240711,132400,64870050,6700,6700,6700,6700,0
|
|
20240711,132300,64870050,6700,6700,6700,6700,0
|
|
20240711,132200,64870050,6700,6690,6700,6690,2
|
|
20240711,132100,64856660,6680,6680,6680,6680,0
|
|
20240711,132000,64856660,6680,6680,6680,6680,134
|
|
20240711,131900,63961540,6680,6690,6690,6680,959
|
|
20240711,131800,57552420,6700,6700,6700,6700,100
|
|
20240711,131700,56882420,6700,6700,6700,6700,100
|
|
20240711,131600,56212420,6700,6700,6700,6700,0
|
|
20240711,131500,56212420,6700,6700,6700,6700,0
|
|
20240711,131400,56212420,6700,6700,6700,6700,398
|
|
20240711,131300,53545820,6700,6700,6700,6700,0
|
|
20240711,131200,53545820,6700,6700,6700,6700,0
|
|
20240711,131100,53545820,6700,6700,6700,6700,0
|
|
20240711,131000,53545820,6700,6700,6700,6700,0
|
|
20240711,130900,53545820,6700,6700,6700,6700,4
|
|
20240711,130800,53519020,6710,6710,6710,6710,0
|
|
20240711,130700,53519020,6710,6710,6710,6710,0
|
|
20240711,130600,53519020,6710,6710,6710,6710,0
|
|
20240711,130500,53519020,6710,6710,6710,6710,0
|
|
20240711,130400,53519020,6710,6710,6710,6710,1000
|
|
20240711,130300,46809020,6720,6720,6720,6720,0
|
|
20240711,130200,46809020,6720,6720,6720,6720,0
|
|
20240711,130100,46809020,6720,6720,6720,6720,0
|
|
20240711,130000,46809020,6720,6720,6720,6720,0
|
|
20240711,125900,46809020,6720,6720,6720,6720,0
|
|
20240711,125800,46809020,6720,6720,6720,6720,3
|
|
20240711,125700,46788860,6700,6700,6700,6700,156
|
|
20240711,125600,45743660,6720,6720,6720,6720,0
|
|
20240711,125500,45743660,6720,6720,6720,6720,0
|
|
20240711,125400,45743660,6720,6720,6720,6720,0
|
|
20240711,125300,45743660,6720,6720,6720,6720,0
|
|
20240711,125200,45743660,6720,6720,6720,6720,100
|
|
20240711,125100,45071660,6720,6710,6720,6710,2
|
|
20240711,125000,45058230,6700,6700,6700,6700,0
|
|
20240711,124900,45058230,6700,6700,6700,6700,0
|
|
20240711,124800,45058230,6700,6700,6700,6700,0
|
|
20240711,124700,45058230,6700,6700,6700,6700,0
|
|
20240711,124600,45058230,6700,6700,6700,6700,148
|
|
20240711,124500,44066630,6700,6700,6700,6700,0
|
|
20240711,124400,44066630,6700,6700,6700,6700,0
|
|
20240711,124300,44066630,6700,6700,6700,6700,0
|
|
20240711,124200,44066630,6700,6700,6700,6700,0
|
|
20240711,124100,44066630,6700,6700,6700,6700,0
|
|
20240711,124000,44066630,6700,6700,6700,6700,0
|
|
20240711,123900,44066630,6700,6700,6700,6700,0
|
|
20240711,123800,44066630,6700,6700,6700,6700,0
|
|
20240711,123700,44066630,6700,6700,6700,6700,50
|
|
20240711,123600,43731630,6720,6720,6720,6720,0
|
|
20240711,123500,43731630,6720,6720,6720,6720,1
|
|
20240711,123400,43724910,6700,6700,6700,6700,0
|
|
20240711,123300,43724910,6700,6700,6700,6700,0
|
|
20240711,123200,43724910,6700,6700,6700,6700,0
|
|
20240711,123100,43724910,6700,6700,6700,6700,0
|
|
20240711,123000,43724910,6700,6700,6700,6700,46
|
|
20240711,122900,43416710,6720,6720,6720,6720,1
|
|
20240711,122800,43409990,6700,6700,6700,6700,0
|
|
20240711,122700,43409990,6700,6700,6700,6700,0
|
|
20240711,122600,43409990,6700,6700,6700,6700,0
|
|
20240711,122500,43409990,6700,6700,6700,6700,50
|
|
20240711,122400,43074990,6700,6700,6700,6700,0
|
|
20240711,122300,43074990,6700,6700,6700,6700,0
|
|
20240711,122200,43074990,6700,6700,6700,6700,0
|
|
20240711,122100,43074990,6700,6700,6700,6700,0
|
|
20240711,122000,43074990,6700,6700,6700,6700,0
|
|
20240711,121900,43074990,6700,6700,6700,6700,0
|
|
20240711,121800,43074990,6700,6700,6700,6700,0
|
|
20240711,121700,43074990,6700,6700,6700,6700,0
|
|
20240711,121600,43074990,6700,6700,6700,6700,0
|
|
20240711,121500,43074990,6700,6700,6700,6700,0
|
|
20240711,121400,43074990,6700,6700,6700,6700,0
|
|
20240711,121300,43074990,6700,6700,6700,6700,0
|
|
20240711,121200,43074990,6700,6700,6700,6700,0
|
|
20240711,121100,43074990,6700,6700,6700,6700,0
|
|
20240711,121000,43074990,6700,6700,6700,6700,50
|
|
20240711,120900,42739990,6700,6700,6700,6700,0
|
|
20240711,120800,42739990,6700,6700,6700,6700,0
|
|
20240711,120700,42739990,6700,6700,6700,6700,0
|
|
20240711,120600,42739990,6700,6700,6700,6700,0
|
|
20240711,120500,42739990,6700,6700,6700,6700,0
|
|
20240711,120400,42739990,6700,6700,6700,6700,0
|
|
20240711,120300,42739990,6700,6700,6700,6700,50
|
|
20240711,120200,42404990,6720,6720,6720,6720,0
|
|
20240711,120100,42404990,6720,6720,6720,6720,0
|
|
20240711,120000,42404990,6720,6720,6720,6720,0
|
|
20240711,115900,42404990,6720,6720,6720,6720,0
|
|
20240711,115800,42404990,6720,6720,6720,6720,0
|
|
20240711,115700,42404990,6720,6720,6720,6720,0
|
|
20240711,115600,42404990,6720,6720,6720,6720,100
|
|
20240711,115500,41732990,6700,6700,6700,6700,0
|
|
20240711,115400,41732990,6700,6700,6700,6700,0
|
|
20240711,115300,41732990,6700,6700,6700,6700,0
|
|
20240711,115200,41732990,6700,6700,6700,6700,0
|
|
20240711,115100,41732990,6700,6700,6700,6700,0
|
|
20240711,115000,41732990,6700,6700,6700,6700,0
|
|
20240711,114900,41732990,6700,6700,6700,6700,0
|
|
20240711,114800,41732990,6700,6700,6700,6700,0
|
|
20240711,114700,41732990,6700,6700,6700,6700,0
|
|
20240711,114600,41732990,6700,6700,6700,6700,0
|
|
20240711,114500,41732990,6700,6700,6700,6700,0
|
|
20240711,114400,41732990,6700,6700,6700,6700,67
|
|
20240711,114300,41284090,6700,6700,6700,6700,0
|
|
20240711,114200,41284090,6700,6700,6700,6700,0
|
|
20240711,114100,41284090,6700,6700,6700,6700,0
|
|
20240711,114000,41284090,6700,6700,6700,6700,0
|
|
20240711,113900,41284090,6700,6700,6700,6700,0
|
|
20240711,113800,41284090,6700,6710,6710,6700,100
|
|
20240711,113700,40613920,6720,6720,6720,6720,0
|
|
20240711,113600,40613920,6720,6720,6720,6720,0
|
|
20240711,113500,40613920,6720,6720,6720,6720,10
|
|
20240711,113400,40546720,6720,6720,6720,6720,0
|
|
20240711,113300,40546720,6720,6720,6720,6720,0
|
|
20240711,113200,40546720,6720,6720,6720,6720,0
|
|
20240711,113100,40546720,6720,6720,6720,6720,0
|
|
20240711,113000,40546720,6720,6720,6720,6720,0
|
|
20240711,112900,40546720,6720,6720,6720,6720,0
|
|
20240711,112800,40546720,6720,6720,6720,6720,18
|
|
20240711,112700,40425760,6720,6720,6720,6720,0
|
|
20240711,112600,40425760,6720,6720,6720,6720,0
|
|
20240711,112500,40425760,6720,6720,6720,6720,12
|
|
20240711,112400,40345120,6720,6720,6720,6720,1
|
|
20240711,112300,40338400,6710,6710,6710,6710,0
|
|
20240711,112200,40338400,6710,6710,6710,6710,0
|
|
20240711,112100,40338400,6710,6710,6710,6710,130
|
|
20240711,112000,39466100,6710,6710,6710,6710,1
|
|
20240711,111900,39459390,6710,6710,6710,6710,1
|
|
20240711,111800,39452680,6710,6710,6710,6710,0
|
|
20240711,111700,39452680,6710,6710,6710,6710,0
|
|
20240711,111600,39452680,6710,6710,6710,6710,0
|
|
20240711,111500,39452680,6710,6710,6710,6710,0
|
|
20240711,111400,39452680,6710,6710,6710,6710,150
|
|
20240711,111300,38446180,6710,6710,6710,6710,0
|
|
20240711,111200,38446180,6710,6710,6710,6710,0
|
|
20240711,111100,38446180,6710,6710,6710,6710,0
|
|
20240711,111000,38446180,6710,6710,6710,6710,0
|
|
20240711,110900,38446180,6710,6710,6710,6710,0
|
|
20240711,110800,38446180,6710,6710,6710,6710,0
|
|
20240711,110700,38446180,6710,6710,6710,6710,1
|
|
20240711,110600,38439470,6720,6720,6720,6720,0
|
|
20240711,110500,38439470,6720,6720,6720,6720,0
|
|
20240711,110400,38439470,6720,6720,6720,6720,1
|
|
20240711,110300,38432750,6710,6710,6710,6710,0
|
|
20240711,110200,38432750,6710,6710,6710,6710,0
|
|
20240711,110100,38432750,6710,6710,6710,6710,0
|
|
20240711,110000,38432750,6710,6710,6710,6710,100
|
|
20240711,105900,37761750,6710,6710,6710,6710,0
|
|
20240711,105800,37761750,6710,6710,6710,6710,0
|
|
20240711,105700,37761750,6710,6710,6710,6710,0
|
|
20240711,105600,37761750,6710,6710,6710,6710,0
|
|
20240711,105500,37761750,6710,6710,6710,6710,0
|
|
20240711,105400,37761750,6710,6710,6710,6710,0
|
|
20240711,105300,37761750,6710,6710,6710,6710,0
|
|
20240711,105200,37761750,6710,6710,6710,6710,100
|
|
20240711,105100,37090750,6720,6720,6720,6720,0
|
|
20240711,105000,37090750,6720,6720,6720,6720,0
|
|
20240711,104900,37090750,6720,6720,6720,6720,0
|
|
20240711,104800,37090750,6720,6720,6720,6720,0
|
|
20240711,104700,37090750,6720,6720,6720,6720,0
|
|
20240711,104600,37090750,6720,6720,6720,6720,0
|
|
20240711,104500,37090750,6720,6720,6720,6720,0
|
|
20240711,104400,37090750,6720,6720,6720,6720,0
|
|
20240711,104300,37090750,6720,6720,6720,6720,0
|
|
20240711,104200,37090750,6720,6720,6720,6720,0
|
|
20240711,104100,37090750,6720,6720,6720,6720,0
|
|
20240711,104000,37090750,6720,6720,6720,6720,0
|
|
20240711,103900,37090750,6720,6720,6720,6720,0
|
|
20240711,103800,37090750,6720,6720,6720,6720,0
|
|
20240711,103700,37090750,6720,6720,6720,6720,0
|
|
20240711,103600,37090750,6720,6720,6720,6720,0
|
|
20240711,103500,37090750,6720,6720,6720,6720,0
|
|
20240711,103400,37090750,6720,6720,6720,6720,0
|
|
20240711,103300,37090750,6720,6720,6720,6720,274
|
|
20240711,103200,35249470,6720,6720,6720,6720,0
|
|
20240711,103100,35249470,6720,6720,6720,6720,0
|
|
20240711,103000,35249470,6720,6720,6720,6720,0
|
|
20240711,102900,35249470,6720,6720,6720,6720,0
|
|
20240711,102800,35249470,6720,6720,6720,6720,0
|
|
20240711,102700,35249470,6720,6720,6720,6720,0
|
|
20240711,102600,35249470,6720,6720,6720,6720,1
|
|
20240711,102500,35242750,6720,6720,6720,6720,0
|
|
20240711,102400,35242750,6720,6720,6720,6720,7
|
|
20240711,102300,35195710,6720,6720,6720,6720,0
|
|
20240711,102200,35195710,6720,6720,6720,6720,0
|
|
20240711,102100,35195710,6720,6720,6720,6720,0
|
|
20240711,102000,35195710,6720,6720,6720,6720,0
|
|
20240711,101900,35195710,6720,6720,6720,6720,0
|
|
20240711,101800,35195710,6720,6720,6720,6720,0
|
|
20240711,101700,35195710,6720,6720,6720,6720,0
|
|
20240711,101600,35195710,6720,6720,6720,6720,0
|
|
20240711,101500,35195710,6720,6720,6720,6720,100
|
|
20240711,101400,34523710,6720,6720,6720,6720,0
|
|
20240711,101300,34523710,6720,6720,6720,6720,1
|
|
20240711,101200,34516990,6720,6720,6720,6720,1
|
|
20240711,101100,34510270,6680,6680,6680,6680,0
|
|
20240711,101000,34510270,6680,6680,6680,6680,0
|
|
20240711,100900,34510270,6680,6680,6680,6680,1
|
|
20240711,100800,34503590,6720,6720,6720,6720,0
|
|
20240711,100700,34503590,6720,6720,6720,6720,1
|
|
20240711,100600,34496870,6670,6700,6700,6670,144
|
|
20240711,100500,33533270,6720,6720,6720,6720,0
|
|
20240711,100400,33533270,6720,6720,6720,6720,0
|
|
20240711,100300,33533270,6720,6720,6720,6720,0
|
|
20240711,100200,33533270,6720,6720,6720,6720,0
|
|
20240711,100100,33533270,6720,6720,6720,6720,30
|
|
20240711,100000,33331670,6720,6710,6720,6710,70
|
|
20240711,095900,32861280,6720,6720,6720,6720,0
|
|
20240711,095800,32861280,6720,6720,6720,6720,0
|
|
20240711,095700,32861280,6720,6720,6720,6720,0
|
|
20240711,095600,32861280,6720,6720,6720,6720,0
|
|
20240711,095500,32861280,6720,6720,6720,6720,0
|
|
20240711,095400,32861280,6720,6720,6720,6720,0
|
|
20240711,095300,32861280,6720,6720,6720,6720,0
|
|
20240711,095200,32861280,6720,6710,6720,6710,2
|
|
20240711,095100,32847850,6680,6680,6680,6680,856
|
|
20240711,095000,27129770,6690,6690,6690,6690,299
|
|
20240711,094900,25129460,6690,6690,6690,6690,0
|
|
20240711,094800,25129460,6690,6690,6690,6690,1
|
|
20240711,094700,25122770,6720,6720,6720,6720,0
|
|
20240711,094600,25122770,6720,6720,6720,6720,0
|
|
20240711,094500,25122770,6720,6720,6720,6720,0
|
|
20240711,094400,25122770,6720,6720,6720,6720,0
|
|
20240711,094300,25122770,6720,6720,6720,6720,0
|
|
20240711,094200,25122770,6720,6720,6720,6720,0
|
|
20240711,094100,25122770,6720,6710,6720,6710,180
|
|
20240711,094000,23913180,6720,6720,6720,6720,0
|
|
20240711,093900,23913180,6720,6710,6720,6710,23
|
|
20240711,093800,23758630,6700,6700,6700,6700,1
|
|
20240711,093700,23751930,6720,6720,6720,6720,1
|
|
20240711,093600,23745210,6700,6700,6700,6700,0
|
|
20240711,093500,23745210,6700,6700,6700,6700,0
|
|
20240711,093400,23745210,6700,6700,6700,6700,0
|
|
20240711,093300,23745210,6700,6700,6700,6700,0
|
|
20240711,093200,23745210,6700,6700,6700,6700,0
|
|
20240711,093100,23745210,6700,6700,6700,6700,1
|
|
20240711,093000,23738510,6720,6710,6720,6710,3
|
|
20240711,092900,23718370,6690,6690,6690,6690,1
|
|
20240711,092800,23711680,6680,6680,6680,6680,0
|
|
20240711,092700,23711680,6680,6680,6680,6680,0
|
|
20240711,092600,23711680,6680,6680,6680,6680,0
|
|
20240711,092500,23711680,6680,6680,6680,6680,22
|
|
20240711,092400,23564720,6720,6680,6720,6680,19
|
|
20240711,092300,23437590,6670,6680,6680,6620,1146
|
|
20240711,092200,15802570,6680,6690,6690,6680,1000
|
|
20240711,092100,9119020,6740,6740,6740,6740,0
|
|
20240711,092000,9119020,6740,6740,6740,6740,0
|
|
20240711,091900,9119020,6740,6740,6740,6740,0
|
|
20240711,091800,9119020,6740,6740,6740,6740,0
|
|
20240711,091700,9119020,6740,6740,6740,6740,10
|
|
20240711,091600,9051620,6740,6710,6740,6700,1002
|
|
20240711,091500,2338170,6770,6770,6770,6770,0
|
|
20240711,091400,2338170,6770,6720,6770,6720,62
|
|
20240711,091300,1920290,6730,6730,6730,6730,0
|
|
20240711,091200,1920290,6730,6730,6730,6730,0
|
|
20240711,091100,1920290,6730,6730,6730,6730,1
|
|
20240711,091000,1913560,6680,6710,6710,6680,60
|
|
20240711,090900,1512460,6740,6740,6740,6740,0
|
|
20240711,090800,1512460,6740,6740,6740,6740,1
|
|
20240711,090700,1505720,6710,6710,6710,6710,2
|
|
20240711,090600,1492300,6730,6730,6730,6730,8
|
|
20240711,090500,1438460,6730,6750,6750,6730,12
|
|
20240711,090400,1357500,6780,6780,6780,6780,0
|
|
20240711,090300,1357500,6780,6780,6780,6780,0
|
|
20240711,090200,1357500,6780,6780,6780,6780,0
|
|
20240711,090100,1357500,6780,6780,6780,6780,0
|
|
20240711,090000,1357500,6780,6720,6780,6720,202
|