596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185300,1526105960,6890,6890,6890,6890,1553
|
|
20240718,185200,1526105960,6890,6890,6890,6890,0
|
|
20240718,185100,1526105960,6890,6890,6890,6890,0
|
|
20240718,185000,1526105960,6890,6890,6890,6890,0
|
|
20240718,184900,1526105960,6890,6890,6890,6890,0
|
|
20240718,184800,1526105960,6890,6890,6890,6890,0
|
|
20240718,184700,1526105960,6890,6890,6890,6890,0
|
|
20240718,184600,1526105960,6890,6890,6890,6890,0
|
|
20240718,184500,1526105960,6890,6890,6890,6890,0
|
|
20240718,184400,1526105960,6890,6890,6890,6890,0
|
|
20240718,184300,1526105960,6890,6890,6890,6890,0
|
|
20240718,184200,1526105960,6890,6890,6890,6890,0
|
|
20240718,184100,1526105960,6890,6890,6890,6890,0
|
|
20240718,184000,1526105960,6890,6890,6890,6890,0
|
|
20240718,183900,1526105960,6890,6890,6890,6890,0
|
|
20240718,183800,1526105960,6890,6890,6890,6890,0
|
|
20240718,183700,1526105960,6890,6890,6890,6890,0
|
|
20240718,183600,1526105960,6890,6890,6890,6890,0
|
|
20240718,183500,1526105960,6890,6890,6890,6890,0
|
|
20240718,183400,1526105960,6890,6890,6890,6890,0
|
|
20240718,183300,1526105960,6890,6890,6890,6890,0
|
|
20240718,183200,1526105960,6890,6890,6890,6890,0
|
|
20240718,183100,1526105960,6890,6890,6890,6890,0
|
|
20240718,183000,1526105960,6890,6890,6890,6890,0
|
|
20240718,182900,1526105960,6890,6890,6890,6890,0
|
|
20240718,182800,1526105960,6890,6890,6890,6890,0
|
|
20240718,182700,1526105960,6890,6890,6890,6890,0
|
|
20240718,182600,1526105960,6890,6890,6890,6890,0
|
|
20240718,182500,1526105960,6890,6890,6890,6890,0
|
|
20240718,182400,1526105960,6890,6890,6890,6890,0
|
|
20240718,182300,1526105960,6890,6890,6890,6890,1553
|
|
20240718,182200,1526105960,6890,6890,6890,6890,0
|
|
20240718,182100,1526105960,6890,6890,6890,6890,0
|
|
20240718,182000,1526105960,6890,6890,6890,6890,0
|
|
20240718,181900,1526105960,6890,6890,6890,6890,0
|
|
20240718,181800,1526105960,6890,6890,6890,6890,0
|
|
20240718,181700,1526105960,6890,6890,6890,6890,0
|
|
20240718,181600,1526105960,6890,6890,6890,6890,0
|
|
20240718,181500,1526105960,6890,6890,6890,6890,0
|
|
20240718,181400,1526105960,6890,6890,6890,6890,0
|
|
20240718,181300,1526105960,6890,6890,6890,6890,0
|
|
20240718,181200,1526105960,6890,6890,6890,6890,0
|
|
20240718,181100,1526105960,6890,6890,6890,6890,0
|
|
20240718,181000,1526105960,6890,6890,6890,6890,0
|
|
20240718,180900,1526105960,6890,6890,6890,6890,0
|
|
20240718,180800,1526105960,6890,6890,6890,6890,0
|
|
20240718,180700,1526105960,6890,6890,6890,6890,0
|
|
20240718,180600,1526105960,6890,6890,6890,6890,0
|
|
20240718,180500,1526105960,6890,6890,6890,6890,0
|
|
20240718,180400,1526105960,6890,6890,6890,6890,0
|
|
20240718,180300,1526105960,6890,6890,6890,6890,0
|
|
20240718,180200,1526105960,6890,6890,6890,6890,0
|
|
20240718,180100,1526105960,6890,6890,6890,6890,0
|
|
20240718,180000,1526105960,6890,6890,6890,6890,0
|
|
20240718,175900,1526105960,6890,6890,6890,6890,0
|
|
20240718,175800,1526105960,6890,6890,6890,6890,0
|
|
20240718,175700,1526105960,6890,6890,6890,6890,0
|
|
20240718,175600,1526105960,6890,6890,6890,6890,0
|
|
20240718,175500,1526105960,6890,6890,6890,6890,0
|
|
20240718,175400,1526105960,6890,6890,6890,6890,0
|
|
20240718,175300,1526105960,6890,6890,6890,6890,1553
|
|
20240718,175200,1526105960,6890,6890,6890,6890,0
|
|
20240718,175100,1526105960,6890,6890,6890,6890,0
|
|
20240718,175000,1526105960,6890,6890,6890,6890,0
|
|
20240718,174900,1526105960,6890,6890,6890,6890,0
|
|
20240718,174800,1526105960,6890,6890,6890,6890,0
|
|
20240718,174700,1526105960,6890,6890,6890,6890,0
|
|
20240718,174600,1526105960,6890,6890,6890,6890,0
|
|
20240718,174500,1526105960,6890,6890,6890,6890,0
|
|
20240718,174400,1526105960,6890,6890,6890,6890,0
|
|
20240718,174300,1526105960,6890,6890,6890,6890,0
|
|
20240718,174200,1526105960,6890,6890,6890,6890,0
|
|
20240718,174100,1526105960,6890,6890,6890,6890,0
|
|
20240718,174000,1526105960,6890,6890,6890,6890,0
|
|
20240718,173900,1526105960,6890,6890,6890,6890,0
|
|
20240718,173800,1526105960,6890,6890,6890,6890,0
|
|
20240718,173700,1526105960,6890,6890,6890,6890,0
|
|
20240718,173600,1526105960,6890,6890,6890,6890,0
|
|
20240718,173500,1526105960,6890,6890,6890,6890,0
|
|
20240718,173400,1526105960,6890,6890,6890,6890,0
|
|
20240718,173300,1526105960,6890,6890,6890,6890,0
|
|
20240718,173200,1526105960,6890,6890,6890,6890,0
|
|
20240718,173100,1526105960,6890,6890,6890,6890,0
|
|
20240718,173000,1526105960,6890,6890,6890,6890,0
|
|
20240718,172900,1526105960,6890,6890,6890,6890,0
|
|
20240718,172800,1526105960,6890,6890,6890,6890,0
|
|
20240718,172700,1526105960,6890,6890,6890,6890,0
|
|
20240718,172600,1526105960,6890,6890,6890,6890,0
|
|
20240718,172500,1526105960,6890,6890,6890,6890,0
|
|
20240718,172400,1526105960,6890,6890,6890,6890,0
|
|
20240718,172300,1526105960,6890,6890,6890,6890,1553
|
|
20240718,172200,1526105960,6890,6890,6890,6890,0
|
|
20240718,172100,1526105960,6890,6890,6890,6890,0
|
|
20240718,172000,1526105960,6890,6890,6890,6890,0
|
|
20240718,171900,1526105960,6890,6890,6890,6890,0
|
|
20240718,171800,1526105960,6890,6890,6890,6890,0
|
|
20240718,171700,1526105960,6890,6890,6890,6890,0
|
|
20240718,171600,1526105960,6890,6890,6890,6890,0
|
|
20240718,171500,1526105960,6890,6890,6890,6890,0
|
|
20240718,171400,1526105960,6890,6890,6890,6890,0
|
|
20240718,171300,1526105960,6890,6890,6890,6890,0
|
|
20240718,171200,1526105960,6890,6890,6890,6890,0
|
|
20240718,171100,1526105960,6890,6890,6890,6890,0
|
|
20240718,171000,1526105960,6890,6890,6890,6890,0
|
|
20240718,170900,1526105960,6890,6890,6890,6890,0
|
|
20240718,170800,1526105960,6890,6890,6890,6890,0
|
|
20240718,170700,1526105960,6890,6890,6890,6890,0
|
|
20240718,170600,1526105960,6890,6890,6890,6890,0
|
|
20240718,170500,1526105960,6890,6890,6890,6890,0
|
|
20240718,170400,1526105960,6890,6890,6890,6890,0
|
|
20240718,170300,1526105960,6890,6890,6890,6890,0
|
|
20240718,170200,1526105960,6890,6890,6890,6890,0
|
|
20240718,170100,1526105960,6890,6890,6890,6890,0
|
|
20240718,170000,1526105960,6890,6890,6890,6890,0
|
|
20240718,165900,1526105960,6890,6890,6890,6890,0
|
|
20240718,165800,1526105960,6890,6890,6890,6890,0
|
|
20240718,165700,1526105960,6890,6890,6890,6890,0
|
|
20240718,165600,1526105960,6890,6890,6890,6890,0
|
|
20240718,165500,1526105960,6890,6890,6890,6890,0
|
|
20240718,165400,1526105960,6890,6890,6890,6890,0
|
|
20240718,165300,1526105960,6890,6890,6890,6890,1553
|
|
20240718,165200,1526105960,6890,6890,6890,6890,0
|
|
20240718,165100,1526105960,6890,6890,6890,6890,0
|
|
20240718,165000,1526105960,6890,6890,6890,6890,0
|
|
20240718,164900,1526105960,6890,6890,6890,6890,0
|
|
20240718,164800,1526105960,6890,6890,6890,6890,0
|
|
20240718,164700,1526105960,6890,6890,6890,6890,0
|
|
20240718,164600,1526105960,6890,6890,6890,6890,0
|
|
20240718,164500,1526105960,6890,6890,6890,6890,0
|
|
20240718,164400,1526105960,6890,6890,6890,6890,0
|
|
20240718,164300,1526105960,6890,6890,6890,6890,0
|
|
20240718,164200,1526105960,6890,6890,6890,6890,0
|
|
20240718,164100,1526105960,6890,6890,6890,6890,0
|
|
20240718,164000,1526105960,6890,6890,6890,6890,0
|
|
20240718,163900,1526105960,6890,6890,6890,6890,0
|
|
20240718,163800,1526105960,6890,6890,6890,6890,0
|
|
20240718,163700,1526105960,6890,6890,6890,6890,0
|
|
20240718,163600,1526105960,6890,6890,6890,6890,0
|
|
20240718,163500,1526105960,6890,6890,6890,6890,0
|
|
20240718,163400,1526105960,6890,6890,6890,6890,0
|
|
20240718,163300,1526105960,6890,6890,6890,6890,0
|
|
20240718,163200,1526105960,6890,6890,6890,6890,0
|
|
20240718,163100,1526105960,6890,6890,6890,6890,0
|
|
20240718,163000,1526105960,6890,6890,6890,6890,0
|
|
20240718,162900,1526105960,6890,6890,6890,6890,0
|
|
20240718,162800,1526105960,6890,6890,6890,6890,0
|
|
20240718,162700,1526105960,6890,6890,6890,6890,0
|
|
20240718,162600,1526105960,6890,6890,6890,6890,0
|
|
20240718,162500,1526105960,6890,6890,6890,6890,0
|
|
20240718,162400,1526105960,6890,6890,6890,6890,0
|
|
20240718,162300,1526105960,6890,6890,6890,6890,1553
|
|
20240718,162200,1526105960,6890,6890,6890,6890,0
|
|
20240718,162100,1526105960,6890,6890,6890,6890,0
|
|
20240718,162000,1526105960,6890,6890,6890,6890,0
|
|
20240718,161900,1526105960,6890,6890,6890,6890,0
|
|
20240718,161800,1526105960,6890,6890,6890,6890,0
|
|
20240718,161700,1526105960,6890,6890,6890,6890,0
|
|
20240718,161600,1526105960,6890,6890,6890,6890,0
|
|
20240718,161500,1526105960,6890,6890,6890,6890,0
|
|
20240718,161400,1526105960,6890,6890,6890,6890,0
|
|
20240718,161300,1526105960,6890,6890,6890,6890,0
|
|
20240718,161200,1526105960,6890,6890,6890,6890,0
|
|
20240718,161100,1526105960,6890,6890,6890,6890,0
|
|
20240718,161000,1526105960,6890,6890,6890,6890,0
|
|
20240718,160900,1526105960,6890,6890,6890,6890,0
|
|
20240718,160800,1526105960,6890,6890,6890,6890,0
|
|
20240718,160700,1526105960,6890,6890,6890,6890,0
|
|
20240718,160600,1526105960,6890,6890,6890,6890,0
|
|
20240718,160500,1526105960,6890,6890,6890,6890,0
|
|
20240718,160400,1526105960,6890,6890,6890,6890,0
|
|
20240718,160300,1526105960,6890,6890,6890,6890,0
|
|
20240718,160200,1526105960,6890,6890,6890,6890,0
|
|
20240718,160100,1526105960,6890,6890,6890,6890,0
|
|
20240718,160000,1526105960,6890,6890,6890,6890,0
|
|
20240718,155900,1526105960,6890,6890,6890,6890,0
|
|
20240718,155800,1526105960,6890,6890,6890,6890,0
|
|
20240718,155700,1526105960,6890,6890,6890,6890,0
|
|
20240718,155600,1526105960,6890,6890,6890,6890,0
|
|
20240718,155500,1526105960,6890,6890,6890,6890,0
|
|
20240718,155400,1526105960,6890,6890,6890,6890,0
|
|
20240718,155300,1526105960,6890,6890,6890,6890,1553
|
|
20240718,155200,1526105960,6890,6890,6890,6890,0
|
|
20240718,155100,1526105960,6890,6890,6890,6890,0
|
|
20240718,155000,1526105960,6890,6890,6890,6890,0
|
|
20240718,154900,1526105960,6890,6890,6890,6890,0
|
|
20240718,154800,1526105960,6890,6890,6890,6890,0
|
|
20240718,154700,1526105960,6890,6890,6890,6890,0
|
|
20240718,154600,1526105960,6890,6890,6890,6890,0
|
|
20240718,154500,1526105960,6890,6890,6890,6890,0
|
|
20240718,154400,1526105960,6890,6890,6890,6890,0
|
|
20240718,154300,1526105960,6890,6890,6890,6890,0
|
|
20240718,154200,1526105960,6890,6890,6890,6890,0
|
|
20240718,154100,1526105960,6890,6890,6890,6890,0
|
|
20240718,154000,1526105960,6890,6890,6890,6890,0
|
|
20240718,153900,1526105960,6890,6890,6890,6890,0
|
|
20240718,153800,1526105960,6890,6890,6890,6890,0
|
|
20240718,153700,1526105960,6890,6890,6890,6890,0
|
|
20240718,153600,1526105960,6890,6890,6890,6890,0
|
|
20240718,153500,1526105960,6890,6890,6890,6890,0
|
|
20240718,153400,1526105960,6890,6890,6890,6890,0
|
|
20240718,153300,1526105960,6890,6890,6890,6890,0
|
|
20240718,153200,1526105960,6890,6890,6890,6890,0
|
|
20240718,153100,1526105960,6890,6890,6890,6890,0
|
|
20240718,153000,1526105960,6890,6890,6890,6890,1553
|
|
20240718,152900,1515405790,6920,6920,6920,6920,0
|
|
20240718,152800,1515405790,6920,6920,6920,6920,0
|
|
20240718,152700,1515405790,6920,6920,6920,6920,0
|
|
20240718,152600,1515405790,6920,6920,6920,6920,0
|
|
20240718,152500,1515405790,6920,6920,6920,6920,0
|
|
20240718,152400,1515405790,6920,6920,6920,6920,0
|
|
20240718,152300,1515405790,6920,6920,6920,6920,0
|
|
20240718,152200,1515405790,6920,6920,6920,6920,0
|
|
20240718,152100,1515405790,6920,6920,6920,6920,0
|
|
20240718,152000,1515405790,6920,6920,6920,6920,0
|
|
20240718,151900,1515405790,6920,6920,6920,6920,0
|
|
20240718,151800,1515405790,6920,6920,6920,6920,11
|
|
20240718,151700,1515329670,6920,6920,6920,6920,0
|
|
20240718,151600,1515329670,6920,6920,6920,6920,0
|
|
20240718,151500,1515329670,6920,6920,6920,6920,0
|
|
20240718,151400,1515329670,6920,6920,6920,6920,1
|
|
20240718,151300,1515322750,6890,6890,6890,6890,32
|
|
20240718,151200,1515102270,6890,6890,6890,6890,1
|
|
20240718,151100,1515095380,6890,6890,6890,6890,0
|
|
20240718,151000,1515095380,6890,6860,6890,6860,152
|
|
20240718,150900,1514049570,6860,6860,6860,6860,0
|
|
20240718,150800,1514049570,6860,6860,6860,6860,0
|
|
20240718,150700,1514049570,6860,6860,6860,6860,1
|
|
20240718,150600,1514042710,6890,6890,6890,6890,1
|
|
20240718,150500,1514035820,6850,6850,6850,6850,0
|
|
20240718,150400,1514035820,6850,6860,6860,6850,280
|
|
20240718,150300,1512117780,6890,6860,6890,6850,1099
|
|
20240718,150200,1504581760,6880,6880,6880,6880,0
|
|
20240718,150100,1504581760,6880,6870,6880,6870,982
|
|
20240718,150000,1497835260,6870,6870,6870,6870,1
|
|
20240718,145900,1497828390,6880,6880,6880,6880,0
|
|
20240718,145800,1497828390,6880,6880,6880,6880,22
|
|
20240718,145700,1497677030,6880,6880,6880,6880,0
|
|
20240718,145600,1497677030,6880,6880,6880,6880,0
|
|
20240718,145500,1497677030,6880,6880,6880,6880,161
|
|
20240718,145400,1496569350,6890,6890,6890,6890,0
|
|
20240718,145300,1496569350,6890,6880,6890,6880,51
|
|
20240718,145200,1496218460,6900,6900,6900,6900,6
|
|
20240718,145100,1496177060,6900,6900,6900,6900,0
|
|
20240718,145000,1496177060,6900,6900,6900,6900,0
|
|
20240718,144900,1496177060,6900,6900,6900,6900,0
|
|
20240718,144800,1496177060,6900,6870,6900,6870,5
|
|
20240718,144700,1496142650,6900,6900,6900,6900,3
|
|
20240718,144600,1496121950,6900,6900,6900,6900,0
|
|
20240718,144500,1496121950,6900,6900,6900,6900,1
|
|
20240718,144400,1496115050,6880,6880,6880,6880,1000
|
|
20240718,144300,1489235050,6880,6890,6890,6880,400
|
|
20240718,144200,1486480870,6900,6900,6900,6900,0
|
|
20240718,144100,1486480870,6900,6900,6900,6900,0
|
|
20240718,144000,1486480870,6900,6900,6900,6900,0
|
|
20240718,143900,1486480870,6900,6930,6930,6900,149
|
|
20240718,143800,1485452660,6930,6900,6930,6900,6
|
|
20240718,143700,1485411230,6940,6940,6940,6940,0
|
|
20240718,143600,1485411230,6940,6940,6940,6940,0
|
|
20240718,143500,1485411230,6940,6930,6940,6930,2
|
|
20240718,143400,1485397360,6910,6910,6910,6910,871
|
|
20240718,143300,1479378750,6910,6910,6910,6910,0
|
|
20240718,143200,1479378750,6910,6910,6910,6910,0
|
|
20240718,143100,1479378750,6910,6910,6910,6910,0
|
|
20240718,143000,1479378750,6910,6910,6910,6910,0
|
|
20240718,142900,1479378750,6910,6910,6910,6910,0
|
|
20240718,142800,1479378750,6910,6910,6910,6910,0
|
|
20240718,142700,1479378750,6910,6910,6910,6910,2
|
|
20240718,142600,1479364930,6910,6910,6910,6910,0
|
|
20240718,142500,1479364930,6910,6910,6910,6910,1
|
|
20240718,142400,1479358020,6910,6910,6910,6910,126
|
|
20240718,142300,1478487360,6920,6920,6920,6920,4
|
|
20240718,142200,1478459680,6920,6920,6920,6920,0
|
|
20240718,142100,1478459680,6920,6920,6920,6920,0
|
|
20240718,142000,1478459680,6920,6910,6920,6870,1012
|
|
20240718,141900,1471506750,6910,6910,6910,6910,0
|
|
20240718,141800,1471506750,6910,6910,6910,6910,0
|
|
20240718,141700,1471506750,6910,6880,6910,6870,322
|
|
20240718,141600,1469292080,6900,6900,6900,6900,0
|
|
20240718,141500,1469292080,6900,6920,6920,6900,340
|
|
20240718,141400,1466944130,6930,6930,6930,6930,15
|
|
20240718,141300,1466840180,6930,6930,6930,6930,0
|
|
20240718,141200,1466840180,6930,6930,6930,6930,723
|
|
20240718,141100,1461829790,6930,6930,6930,6930,0
|
|
20240718,141000,1461829790,6930,6910,6930,6910,3
|
|
20240718,140900,1461809030,6910,6910,6910,6910,762
|
|
20240718,140800,1456543610,6910,6910,6910,6910,0
|
|
20240718,140700,1456543610,6910,6910,6910,6910,483
|
|
20240718,140600,1453206080,6910,6910,6910,6910,922
|
|
20240718,140500,1446835060,6910,6910,6910,6910,14
|
|
20240718,140400,1446738320,6910,6910,6910,6910,0
|
|
20240718,140300,1446738320,6910,6910,6910,6910,0
|
|
20240718,140200,1446738320,6910,6910,6910,6910,0
|
|
20240718,140100,1446738320,6910,6910,6910,6910,0
|
|
20240718,140000,1446738320,6910,6910,6910,6910,0
|
|
20240718,135900,1446738320,6910,6910,6910,6910,0
|
|
20240718,135800,1446738320,6910,6910,6910,6910,0
|
|
20240718,135700,1446738320,6910,6900,6910,6900,1980
|
|
20240718,135600,1433072120,6900,6890,6900,6890,26
|
|
20240718,135500,1432892970,6870,6860,6870,6860,1363
|
|
20240718,135400,1423529360,6860,6860,6860,6860,319
|
|
20240718,135300,1421341020,6860,6860,6860,6860,1470
|
|
20240718,135200,1411256820,6860,6850,6860,6850,299
|
|
20240718,135100,1409208660,6850,6850,6850,6850,0
|
|
20240718,135000,1409208660,6850,6850,6850,6850,1
|
|
20240718,134900,1409201810,6830,6830,6830,6830,0
|
|
20240718,134800,1409201810,6830,6830,6830,6830,0
|
|
20240718,134700,1409201810,6830,6830,6830,6830,192
|
|
20240718,134600,1407890450,6850,6850,6850,6850,0
|
|
20240718,134500,1407890450,6850,6850,6850,6850,1
|
|
20240718,134400,1407883600,6830,6830,6830,6830,0
|
|
20240718,134300,1407883600,6830,6830,6830,6830,7
|
|
20240718,134200,1407835790,6860,6860,6860,6860,0
|
|
20240718,134100,1407835790,6860,6860,6860,6860,0
|
|
20240718,134000,1407835790,6860,6860,6860,6860,0
|
|
20240718,133900,1407835790,6860,6860,6860,6860,0
|
|
20240718,133800,1407835790,6860,6860,6860,6860,0
|
|
20240718,133700,1407835790,6860,6860,6860,6860,0
|
|
20240718,133600,1407835790,6860,6860,6860,6860,0
|
|
20240718,133500,1407835790,6860,6860,6860,6860,0
|
|
20240718,133400,1407835790,6860,6860,6860,6860,0
|
|
20240718,133300,1407835790,6860,6860,6860,6860,1
|
|
20240718,133200,1407828930,6850,6850,6850,6850,0
|
|
20240718,133100,1407828930,6850,6850,6850,6850,0
|
|
20240718,133000,1407828930,6850,6850,6850,6850,100
|
|
20240718,132900,1407143930,6850,6850,6850,6850,100
|
|
20240718,132800,1406458930,6850,6850,6850,6850,0
|
|
20240718,132700,1406458930,6850,6850,6850,6850,3
|
|
20240718,132600,1406438380,6830,6830,6830,6830,1
|
|
20240718,132500,1406431550,6850,6850,6850,6850,3
|
|
20240718,132400,1406411000,6860,6860,6860,6860,0
|
|
20240718,132300,1406411000,6860,6860,6860,6860,0
|
|
20240718,132200,1406411000,6860,6860,6860,6840,85
|
|
20240718,132100,1405829440,6840,6840,6860,6840,799
|
|
20240718,132000,1400360300,6820,6840,6840,6820,8
|
|
20240718,131900,1400305600,6840,6840,6840,6840,10
|
|
20240718,131800,1400237200,6840,6840,6840,6810,904
|
|
20240718,131700,1394070300,6840,6840,6840,6840,0
|
|
20240718,131600,1394070300,6840,6840,6840,6840,3
|
|
20240718,131500,1394049780,6810,6840,6840,6810,581
|
|
20240718,131400,1390088420,6830,6830,6830,6830,1
|
|
20240718,131300,1390081590,6840,6840,6840,6840,10
|
|
20240718,131200,1390013190,6840,6840,6840,6840,1
|
|
20240718,131100,1390006350,6810,6810,6810,6810,210
|
|
20240718,131000,1388576250,6810,6810,6810,6810,1
|
|
20240718,130900,1388569440,6800,6800,6800,6800,18
|
|
20240718,130800,1388447040,6810,6830,6830,6810,22
|
|
20240718,130700,1388296840,6830,6830,6830,6830,500
|
|
20240718,130600,1384881840,6830,6800,6830,6800,196
|
|
20240718,130500,1383549010,6830,6830,6830,6830,1
|
|
20240718,130400,1383542180,6810,6820,6820,6810,779
|
|
20240718,130300,1378237180,6790,6790,6790,6790,0
|
|
20240718,130200,1378237180,6790,6820,6830,6790,1470
|
|
20240718,130100,1368248330,6780,6780,6780,6780,0
|
|
20240718,130000,1368248330,6780,6820,6820,6780,305
|
|
20240718,125900,1366180390,6780,6840,6840,6770,1913
|
|
20240718,125800,1353224300,6800,6800,6800,6800,1183
|
|
20240718,125700,1345179900,6790,6770,6790,6770,1260
|
|
20240718,125600,1336647100,6750,6800,6800,6750,8147
|
|
20240718,125500,1281482100,6800,6850,6850,6800,3663
|
|
20240718,125400,1256549760,6850,6850,6850,6850,2
|
|
20240718,125300,1256536060,6800,6840,6840,6800,10471
|
|
20240718,125200,1185177170,6850,6880,6880,6850,439
|
|
20240718,125100,1182169110,6880,6880,6880,6880,0
|
|
20240718,125000,1182169110,6880,6880,6880,6880,0
|
|
20240718,124900,1182169110,6880,6880,6880,6880,0
|
|
20240718,124800,1182169110,6880,6850,6880,6850,140
|
|
20240718,124700,1181207110,6880,6880,6880,6880,1
|
|
20240718,124600,1181200230,6840,6840,6840,6840,0
|
|
20240718,124500,1181200230,6840,6880,6880,6840,1001
|
|
20240718,124400,1174352350,6840,6870,6880,6840,4691
|
|
20240718,124300,1142198940,6850,6890,6890,6850,4506
|
|
20240718,124200,1111280370,6880,6920,6920,6870,2209
|
|
20240718,124100,1096088640,6900,6930,6930,6900,5000
|
|
20240718,124000,1061511190,6930,6940,6940,6930,1000
|
|
20240718,123900,1054579720,6990,6940,6990,6940,51
|
|
20240718,123800,1054225730,6940,6940,6940,6930,1950
|
|
20240718,123700,1040701550,7020,7020,7020,7020,0
|
|
20240718,123600,1040701550,7020,7020,7020,7020,0
|
|
20240718,123500,1040701550,7020,6980,7020,6980,127
|
|
20240718,123400,1039815050,7020,7000,7020,6940,3087
|
|
20240718,123300,1018290630,7020,7020,7020,7020,0
|
|
20240718,123200,1018290630,7020,7020,7020,7020,0
|
|
20240718,123100,1018290630,7020,7010,7020,7010,1500
|
|
20240718,123000,1007761670,7000,7000,7000,7000,0
|
|
20240718,122900,1007761670,7000,7000,7000,7000,50
|
|
20240718,122800,1007411670,7000,7000,7000,7000,0
|
|
20240718,122700,1007411670,7000,6950,7000,6950,1313
|
|
20240718,122600,998286270,6950,6950,6950,6950,100
|
|
20240718,122500,997591270,6950,6950,6950,6950,0
|
|
20240718,122400,997591270,6950,6950,6950,6950,1
|
|
20240718,122300,997584320,6950,6950,6950,6950,0
|
|
20240718,122200,997584320,6950,6950,6950,6950,0
|
|
20240718,122100,997584320,6950,6950,6950,6950,2
|
|
20240718,122000,997570420,6940,6940,6940,6940,0
|
|
20240718,121900,997570420,6940,6940,6940,6940,0
|
|
20240718,121800,997570420,6940,6940,6940,6940,42
|
|
20240718,121700,997278940,6940,6940,6940,6940,32
|
|
20240718,121600,997056860,6930,6930,6930,6930,0
|
|
20240718,121500,997056860,6930,6930,6930,6930,0
|
|
20240718,121400,997056860,6930,6930,6930,6930,0
|
|
20240718,121300,997056860,6930,6930,6930,6930,0
|
|
20240718,121200,997056860,6930,6940,6950,6930,802
|
|
20240718,121100,991483710,6940,6940,6940,6940,51
|
|
20240718,121000,991129770,6930,6920,6930,6920,2561
|
|
20240718,120900,973400870,6930,6940,6940,6900,1498
|
|
20240718,120800,963049010,6950,6900,6950,6900,2001
|
|
20240718,120700,949242060,6900,6930,6930,6900,6000
|
|
20240718,120600,907780360,6930,6940,6940,6930,1000
|
|
20240718,120500,900848350,6970,6970,6970,6970,0
|
|
20240718,120400,900848350,6970,6960,6970,6960,2
|
|
20240718,120300,900834420,6940,6980,6980,6940,2000
|
|
20240718,120200,886948800,6980,6980,6980,6980,1
|
|
20240718,120100,886941820,7050,7050,7050,7050,0
|
|
20240718,120000,886941820,7050,7050,7050,7050,1
|
|
20240718,115900,886934770,6960,6960,6960,6960,0
|
|
20240718,115800,886934770,6960,6950,7010,6950,626
|
|
20240718,115700,882578910,6960,6960,6960,6960,139
|
|
20240718,115600,881611470,6940,6930,6940,6930,1043
|
|
20240718,115500,874373480,6920,6910,6920,6910,137
|
|
20240718,115400,873425450,6900,6900,6900,6900,1015
|
|
20240718,115300,866421950,6900,6900,6900,6900,1000
|
|
20240718,115200,859521950,6900,6900,6900,6900,0
|
|
20240718,115100,859521950,6900,6890,6910,6890,2279
|
|
20240718,115000,843798100,6900,6910,6910,6900,1052
|
|
20240718,114900,836538780,6910,6920,6920,6900,1211
|
|
20240718,114800,828178080,6910,6940,6940,6910,2122
|
|
20240718,114700,813487320,6940,6970,6970,6940,51
|
|
20240718,114600,813133350,6940,6940,6940,6940,0
|
|
20240718,114500,813133350,6940,6950,6950,6940,1054
|
|
20240718,114400,805813990,7010,7010,7010,7010,1
|
|
20240718,114300,805806980,6980,6980,6980,6980,0
|
|
20240718,114200,805806980,6980,6980,6980,6980,0
|
|
20240718,114100,805806980,6980,6980,6980,6980,16
|
|
20240718,114000,805695300,7040,6960,7050,6960,1731
|
|
20240718,113900,793565160,6930,6930,6930,6930,0
|
|
20240718,113800,793565160,6930,6930,6930,6930,0
|
|
20240718,113700,793565160,6930,6930,6930,6930,1
|
|
20240718,113600,793558230,6930,6930,6930,6930,84
|
|
20240718,113500,792976110,6920,6950,6960,6920,2046
|
|
20240718,113400,778803780,6950,6950,6950,6950,16
|
|
20240718,113300,778692580,6960,6960,6960,6960,0
|
|
20240718,113200,778692580,6960,6960,6960,6960,0
|
|
20240718,113100,778692580,6960,6940,6960,6930,83
|
|
20240718,113000,778115630,6930,6930,6930,6930,0
|
|
20240718,112900,778115630,6930,6930,6930,6930,0
|
|
20240718,112800,778115630,6930,6930,6930,6930,0
|
|
20240718,112700,778115630,6930,6930,6930,6930,2307
|
|
20240718,112600,762128120,6970,6970,6970,6970,0
|
|
20240718,112500,762128120,6970,6970,6970,6970,0
|
|
20240718,112400,762128120,6970,6940,6970,6930,301
|
|
20240718,112300,760042130,6970,6960,6970,6940,670
|
|
20240718,112200,755388320,6950,6950,6950,6950,0
|
|
20240718,112100,755388320,6950,6950,6950,6950,0
|
|
20240718,112000,755388320,6950,6950,6950,6950,0
|
|
20240718,111900,755388320,6950,6990,6990,6930,3257
|
|
20240718,111800,732756610,6970,7000,7000,6970,3000
|
|
20240718,111700,711841380,6990,6980,6990,6980,195
|
|
20240718,111600,710479330,6990,7000,7000,6980,231
|
|
20240718,111500,708864410,7010,7010,7010,7010,45
|
|
20240718,111400,708548960,7010,7010,7010,7010,390
|
|
20240718,111300,705815060,6990,7040,7040,6990,1597
|
|
20240718,111200,694604370,7050,7060,7090,7050,298
|
|
20240718,111100,692502960,7030,7080,7080,7030,3149
|
|
20240718,111000,670295710,7080,7080,7080,7080,1335
|
|
20240718,110900,660843910,7140,7140,7140,7140,0
|
|
20240718,110800,660843910,7140,7080,7140,7080,1055
|
|
20240718,110700,653374310,7080,7090,7090,7080,70
|
|
20240718,110600,652878680,7140,7080,7140,7080,1009
|
|
20240718,110500,645734470,7080,7080,7080,7080,0
|
|
20240718,110400,645734470,7080,7080,7080,7080,1172
|
|
20240718,110300,637436710,7120,7100,7120,7100,2
|
|
20240718,110200,637422490,7090,7140,7140,7080,790
|
|
20240718,110100,631809620,7090,7090,7090,7090,0
|
|
20240718,110000,631809620,7090,7090,7090,7090,3
|
|
20240718,105900,631788350,7140,7130,7140,7130,812
|
|
20240718,105800,625990680,7140,7140,7140,7140,0
|
|
20240718,105700,625990680,7140,7140,7140,7140,0
|
|
20240718,105600,625990680,7140,7140,7140,7140,0
|
|
20240718,105500,625990680,7140,7140,7140,7140,0
|
|
20240718,105400,625990680,7140,7140,7140,7140,100
|
|
20240718,105300,625276680,7140,7140,7140,7140,1
|
|
20240718,105200,625269540,7070,7110,7110,7070,615
|
|
20240718,105100,620911280,7140,7100,7140,7100,51
|
|
20240718,105000,620548830,7100,7110,7110,7100,1010
|
|
20240718,104900,613367830,7110,7110,7110,7110,500
|
|
20240718,104800,609812830,7140,7120,7140,7120,164
|
|
20240718,104700,608644310,7130,7130,7130,7130,0
|
|
20240718,104600,608644310,7130,7130,7130,7130,0
|
|
20240718,104500,608644310,7130,7130,7130,7130,32
|
|
20240718,104400,608416150,7160,7160,7160,7160,0
|
|
20240718,104300,608416150,7160,7160,7160,7160,1
|
|
20240718,104200,608408990,7130,7130,7130,7130,7
|
|
20240718,104100,608359080,7180,7180,7180,7180,512
|
|
20240718,104000,604682920,7180,7180,7180,7180,2
|
|
20240718,103900,604668560,7130,7180,7180,7130,19
|
|
20240718,103800,604532190,7130,7180,7180,7130,61
|
|
20240718,103700,604094260,7180,7180,7180,7180,300
|
|
20240718,103600,601940260,7180,7150,7190,7100,737
|
|
20240718,103500,596690910,7190,7190,7190,7190,0
|
|
20240718,103400,596690910,7190,7140,7190,7140,206
|
|
20240718,103300,595215980,7130,7130,7130,7130,200
|
|
20240718,103200,593789980,7180,7180,7180,7180,36
|
|
20240718,103100,593531500,7140,7140,7140,7140,300
|
|
20240718,103000,591389500,7200,7200,7210,7200,649
|
|
20240718,102900,586716510,7190,7190,7190,7190,205
|
|
20240718,102800,585242560,7190,7190,7190,7190,202
|
|
20240718,102700,583790180,7190,7190,7190,7190,5
|
|
20240718,102600,583754230,7200,7190,7200,7180,1187
|
|
20240718,102500,575220220,7180,7190,7190,7180,2407
|
|
20240718,102400,557932850,7200,7200,7200,7200,473
|
|
20240718,102300,554527250,7200,7210,7210,7200,398
|
|
20240718,102200,551661640,7210,7210,7210,7190,268
|
|
20240718,102100,549731560,7200,7190,7200,7190,2410
|
|
20240718,102000,532383460,7190,7180,7190,7160,1552
|
|
20240718,101900,521242980,7170,7150,7170,7150,1580
|
|
20240718,101800,509927980,7150,7130,7150,7130,1521
|
|
20240718,101700,499061170,7130,7130,7130,7130,56
|
|
20240718,101600,498661890,7130,7130,7130,7130,1
|
|
20240718,101500,498654760,7100,7100,7100,7100,100
|
|
20240718,101400,497944760,7140,7100,7140,7090,434
|
|
20240718,101300,494864730,7140,7140,7140,7140,1
|
|
20240718,101200,494857590,7100,7110,7130,7100,603
|
|
20240718,101100,490561440,7110,7150,7150,7110,1241
|
|
20240718,101000,481730370,7140,7140,7140,7140,37
|
|
20240718,100900,481466190,7150,7150,7150,7150,30
|
|
20240718,100800,481251690,7140,7140,7140,7140,179
|
|
20240718,100700,479973630,7140,7150,7150,7130,438
|
|
20240718,100600,476845580,7130,7130,7130,7130,0
|
|
20240718,100500,476845580,7130,7120,7130,7120,885
|
|
20240718,100400,470539540,7110,7110,7110,7110,15
|
|
20240718,100300,470432890,7110,7110,7110,7110,1
|
|
20240718,100200,470425780,7100,7130,7130,7100,26
|
|
20240718,100100,470241150,7100,7100,7100,7100,130
|
|
20240718,100000,469318150,7100,7120,7120,7100,1215
|
|
20240718,095900,460680910,7130,7110,7130,7110,28
|
|
20240718,095800,460481410,7130,7130,7130,7130,0
|
|
20240718,095700,460481410,7130,7130,7140,7090,389
|
|
20240718,095600,457715920,7130,7100,7130,7100,610
|
|
20240718,095500,453374550,7100,7100,7100,7100,1
|
|
20240718,095400,453367450,7060,7060,7060,7060,51
|
|
20240718,095300,453007390,7100,7100,7100,7100,1
|
|
20240718,095200,453000290,7060,7090,7100,7060,19
|
|
20240718,095100,452866080,7060,7060,7060,7060,0
|
|
20240718,095000,452866080,7060,7060,7060,7060,0
|
|
20240718,094900,452866080,7060,7080,7080,7060,500
|
|
20240718,094800,449332190,7070,7110,7110,7070,1800
|
|
20240718,094700,436566010,7110,7150,7150,7110,789
|
|
20240718,094600,430942100,7160,7160,7160,7160,1
|
|
20240718,094500,430934940,7160,7140,7160,7130,366
|
|
20240718,094400,428320380,7140,7160,7160,7130,222
|
|
20240718,094300,426732300,7160,7170,7180,7160,259
|
|
20240718,094200,424877290,7180,7180,7180,7180,0
|
|
20240718,094100,424877290,7180,7180,7180,7180,71
|
|
20240718,094000,424367510,7150,7130,7150,7130,802
|
|
20240718,093900,418645140,7150,7130,7150,7120,317
|
|
20240718,093800,416386070,7130,7190,7200,7130,769
|
|
20240718,093700,410877920,7190,7200,7200,7140,587
|
|
20240718,093600,406655840,7200,7170,7200,7120,4674
|
|
20240718,093500,373070850,7170,7160,7170,7150,773
|
|
20240718,093400,367543450,7150,7130,7160,7130,552
|
|
20240718,093300,363601890,7140,7130,7140,7130,73
|
|
20240718,093200,363081370,7130,7100,7130,7090,1002
|
|
20240718,093100,355967150,7140,7100,7140,7100,2002
|
|
20240718,093000,341752910,7120,7160,7190,7120,2751
|
|
20240718,092900,322066390,7180,7150,7180,7150,2972
|
|
20240718,092800,300801670,7090,7140,7200,7090,5766
|
|
20240718,092700,259611470,7120,7090,7140,7080,1641
|
|
20240718,092600,247956810,7100,7050,7100,7050,4001
|
|
20240718,092500,219628610,6960,7020,7090,6960,2691
|
|
20240718,092400,200665890,7020,6990,7020,6990,1773
|
|
20240718,092300,188219460,7020,6990,7020,6960,1512
|
|
20240718,092200,177654910,6960,7030,7030,6960,1208
|
|
20240718,092100,169197950,7020,6970,7020,6970,3911
|
|
20240718,092000,141813450,6980,6940,6980,6940,2849
|
|
20240718,091900,121966560,6980,6930,6980,6930,1276
|
|
20240718,091800,113102330,6920,6890,6920,6890,579
|
|
20240718,091700,109097260,6900,6870,6900,6870,2228
|
|
20240718,091600,93741290,6870,6850,6870,6850,131
|
|
20240718,091500,92843920,6880,6880,6880,6880,0
|
|
20240718,091400,92843920,6880,6880,6880,6880,0
|
|
20240718,091300,92843920,6880,6810,6880,6810,1001
|
|
20240718,091200,85958810,6880,6810,6880,6810,115
|
|
20240718,091100,85175590,6880,6880,6880,6880,1
|
|
20240718,091000,85168710,6800,6810,6810,6800,346
|
|
20240718,090900,82814060,6880,6880,6880,6880,1
|
|
20240718,090800,82807180,6900,6910,6910,6900,301
|
|
20240718,090700,80730270,6880,6920,6930,6880,1814
|
|
20240718,090600,68186770,6930,6880,6930,6880,3277
|
|
20240718,090500,45594700,6880,6850,6880,6850,3152
|
|
20240718,090400,23975920,6780,6780,6780,6780,0
|
|
20240718,090300,23975920,6780,6790,6790,6780,104
|
|
20240718,090200,23270760,6860,6860,6860,6850,533
|
|
20240718,090100,19614780,6880,6800,6900,6740,2289
|
|
20240718,090000,4099620,6810,6810,6810,6810,602
|