631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,192700,1320537720,6950,6950,6950,6950,0
|
|
20240618,192600,1320537720,6950,6950,6950,6950,0
|
|
20240618,192500,1320537720,6950,6950,6950,6950,0
|
|
20240618,192400,1320537720,6950,6950,6950,6950,0
|
|
20240618,192300,1320537720,6950,6950,6950,6950,0
|
|
20240618,192200,1320537720,6950,6950,6950,6950,0
|
|
20240618,192100,1320537720,6950,6950,6950,6950,0
|
|
20240618,192000,1320537720,6950,6950,6950,6950,0
|
|
20240618,191900,1320537720,6950,6950,6950,6950,0
|
|
20240618,191800,1320537720,6950,6950,6950,6950,0
|
|
20240618,191700,1320537720,6950,6950,6950,6950,0
|
|
20240618,191600,1320537720,6950,6950,6950,6950,0
|
|
20240618,191500,1320537720,6950,6950,6950,6950,0
|
|
20240618,191400,1320537720,6950,6950,6950,6950,0
|
|
20240618,191300,1320537720,6950,6950,6950,6950,0
|
|
20240618,191200,1320537720,6950,6950,6950,6950,0
|
|
20240618,191100,1320537720,6950,6950,6950,6950,0
|
|
20240618,191000,1320537720,6950,6950,6950,6950,0
|
|
20240618,190900,1320537720,6950,6950,6950,6950,0
|
|
20240618,190800,1320537720,6950,6950,6950,6950,0
|
|
20240618,190700,1320537720,6950,6950,6950,6950,0
|
|
20240618,190600,1320537720,6950,6950,6950,6950,0
|
|
20240618,190500,1320537720,6950,6950,6950,6950,0
|
|
20240618,190400,1320537720,6950,6950,6950,6950,0
|
|
20240618,190300,1320537720,6950,6950,6950,6950,0
|
|
20240618,190200,1320537720,6950,6950,6950,6950,0
|
|
20240618,190100,1320537720,6950,6950,6950,6950,0
|
|
20240618,190000,1320537720,6950,6950,6950,6950,0
|
|
20240618,185900,1320537720,6950,6950,6950,6950,0
|
|
20240618,185800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,185700,1320537720,6950,6950,6950,6950,0
|
|
20240618,185600,1320537720,6950,6950,6950,6950,0
|
|
20240618,185500,1320537720,6950,6950,6950,6950,0
|
|
20240618,185400,1320537720,6950,6950,6950,6950,0
|
|
20240618,185300,1320537720,6950,6950,6950,6950,0
|
|
20240618,185200,1320537720,6950,6950,6950,6950,0
|
|
20240618,185100,1320537720,6950,6950,6950,6950,0
|
|
20240618,185000,1320537720,6950,6950,6950,6950,0
|
|
20240618,184900,1320537720,6950,6950,6950,6950,0
|
|
20240618,184800,1320537720,6950,6950,6950,6950,0
|
|
20240618,184700,1320537720,6950,6950,6950,6950,0
|
|
20240618,184600,1320537720,6950,6950,6950,6950,0
|
|
20240618,184500,1320537720,6950,6950,6950,6950,0
|
|
20240618,184400,1320537720,6950,6950,6950,6950,0
|
|
20240618,184300,1320537720,6950,6950,6950,6950,0
|
|
20240618,184200,1320537720,6950,6950,6950,6950,0
|
|
20240618,184100,1320537720,6950,6950,6950,6950,0
|
|
20240618,184000,1320537720,6950,6950,6950,6950,0
|
|
20240618,183900,1320537720,6950,6950,6950,6950,0
|
|
20240618,183800,1320537720,6950,6950,6950,6950,0
|
|
20240618,183700,1320537720,6950,6950,6950,6950,0
|
|
20240618,183600,1320537720,6950,6950,6950,6950,0
|
|
20240618,183500,1320537720,6950,6950,6950,6950,0
|
|
20240618,183400,1320537720,6950,6950,6950,6950,0
|
|
20240618,183300,1320537720,6950,6950,6950,6950,0
|
|
20240618,183200,1320537720,6950,6950,6950,6950,0
|
|
20240618,183100,1320537720,6950,6950,6950,6950,0
|
|
20240618,183000,1320537720,6950,6950,6950,6950,0
|
|
20240618,182900,1320537720,6950,6950,6950,6950,0
|
|
20240618,182800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,182700,1320537720,6950,6950,6950,6950,0
|
|
20240618,182600,1320537720,6950,6950,6950,6950,0
|
|
20240618,182500,1320537720,6950,6950,6950,6950,0
|
|
20240618,182400,1320537720,6950,6950,6950,6950,0
|
|
20240618,182300,1320537720,6950,6950,6950,6950,0
|
|
20240618,182200,1320537720,6950,6950,6950,6950,0
|
|
20240618,182100,1320537720,6950,6950,6950,6950,0
|
|
20240618,182000,1320537720,6950,6950,6950,6950,0
|
|
20240618,181900,1320537720,6950,6950,6950,6950,0
|
|
20240618,181800,1320537720,6950,6950,6950,6950,0
|
|
20240618,181700,1320537720,6950,6950,6950,6950,0
|
|
20240618,181600,1320537720,6950,6950,6950,6950,0
|
|
20240618,181500,1320537720,6950,6950,6950,6950,0
|
|
20240618,181400,1320537720,6950,6950,6950,6950,0
|
|
20240618,181300,1320537720,6950,6950,6950,6950,0
|
|
20240618,181200,1320537720,6950,6950,6950,6950,0
|
|
20240618,181100,1320537720,6950,6950,6950,6950,0
|
|
20240618,181000,1320537720,6950,6950,6950,6950,0
|
|
20240618,180900,1320537720,6950,6950,6950,6950,0
|
|
20240618,180800,1320537720,6950,6950,6950,6950,0
|
|
20240618,180700,1320537720,6950,6950,6950,6950,0
|
|
20240618,180600,1320537720,6950,6950,6950,6950,0
|
|
20240618,180500,1320537720,6950,6950,6950,6950,0
|
|
20240618,180400,1320537720,6950,6950,6950,6950,0
|
|
20240618,180300,1320537720,6950,6950,6950,6950,0
|
|
20240618,180200,1320537720,6950,6950,6950,6950,0
|
|
20240618,180100,1320537720,6950,6950,6950,6950,0
|
|
20240618,180000,1320537720,6950,6950,6950,6950,0
|
|
20240618,175900,1320537720,6950,6950,6950,6950,0
|
|
20240618,175800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,175700,1320537720,6950,6950,6950,6950,0
|
|
20240618,175600,1320537720,6950,6950,6950,6950,0
|
|
20240618,175500,1320537720,6950,6950,6950,6950,0
|
|
20240618,175400,1320537720,6950,6950,6950,6950,0
|
|
20240618,175300,1320537720,6950,6950,6950,6950,0
|
|
20240618,175200,1320537720,6950,6950,6950,6950,0
|
|
20240618,175100,1320537720,6950,6950,6950,6950,0
|
|
20240618,175000,1320537720,6950,6950,6950,6950,0
|
|
20240618,174900,1320537720,6950,6950,6950,6950,0
|
|
20240618,174800,1320537720,6950,6950,6950,6950,0
|
|
20240618,174700,1320537720,6950,6950,6950,6950,0
|
|
20240618,174600,1320537720,6950,6950,6950,6950,0
|
|
20240618,174500,1320537720,6950,6950,6950,6950,0
|
|
20240618,174400,1320537720,6950,6950,6950,6950,0
|
|
20240618,174300,1320537720,6950,6950,6950,6950,0
|
|
20240618,174200,1320537720,6950,6950,6950,6950,0
|
|
20240618,174100,1320537720,6950,6950,6950,6950,0
|
|
20240618,174000,1320537720,6950,6950,6950,6950,0
|
|
20240618,173900,1320537720,6950,6950,6950,6950,0
|
|
20240618,173800,1320537720,6950,6950,6950,6950,0
|
|
20240618,173700,1320537720,6950,6950,6950,6950,0
|
|
20240618,173600,1320537720,6950,6950,6950,6950,0
|
|
20240618,173500,1320537720,6950,6950,6950,6950,0
|
|
20240618,173400,1320537720,6950,6950,6950,6950,0
|
|
20240618,173300,1320537720,6950,6950,6950,6950,0
|
|
20240618,173200,1320537720,6950,6950,6950,6950,0
|
|
20240618,173100,1320537720,6950,6950,6950,6950,0
|
|
20240618,173000,1320537720,6950,6950,6950,6950,0
|
|
20240618,172900,1320537720,6950,6950,6950,6950,0
|
|
20240618,172800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,172700,1320537720,6950,6950,6950,6950,0
|
|
20240618,172600,1320537720,6950,6950,6950,6950,0
|
|
20240618,172500,1320537720,6950,6950,6950,6950,0
|
|
20240618,172400,1320537720,6950,6950,6950,6950,0
|
|
20240618,172300,1320537720,6950,6950,6950,6950,0
|
|
20240618,172200,1320537720,6950,6950,6950,6950,0
|
|
20240618,172100,1320537720,6950,6950,6950,6950,0
|
|
20240618,172000,1320537720,6950,6950,6950,6950,0
|
|
20240618,171900,1320537720,6950,6950,6950,6950,0
|
|
20240618,171800,1320537720,6950,6950,6950,6950,0
|
|
20240618,171700,1320537720,6950,6950,6950,6950,0
|
|
20240618,171600,1320537720,6950,6950,6950,6950,0
|
|
20240618,171500,1320537720,6950,6950,6950,6950,0
|
|
20240618,171400,1320537720,6950,6950,6950,6950,0
|
|
20240618,171300,1320537720,6950,6950,6950,6950,0
|
|
20240618,171200,1320537720,6950,6950,6950,6950,0
|
|
20240618,171100,1320537720,6950,6950,6950,6950,0
|
|
20240618,171000,1320537720,6950,6950,6950,6950,0
|
|
20240618,170900,1320537720,6950,6950,6950,6950,0
|
|
20240618,170800,1320537720,6950,6950,6950,6950,0
|
|
20240618,170700,1320537720,6950,6950,6950,6950,0
|
|
20240618,170600,1320537720,6950,6950,6950,6950,0
|
|
20240618,170500,1320537720,6950,6950,6950,6950,0
|
|
20240618,170400,1320537720,6950,6950,6950,6950,0
|
|
20240618,170300,1320537720,6950,6950,6950,6950,0
|
|
20240618,170200,1320537720,6950,6950,6950,6950,0
|
|
20240618,170100,1320537720,6950,6950,6950,6950,0
|
|
20240618,170000,1320537720,6950,6950,6950,6950,0
|
|
20240618,165900,1320537720,6950,6950,6950,6950,0
|
|
20240618,165800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,165700,1320537720,6950,6950,6950,6950,0
|
|
20240618,165600,1320537720,6950,6950,6950,6950,0
|
|
20240618,165500,1320537720,6950,6950,6950,6950,0
|
|
20240618,165400,1320537720,6950,6950,6950,6950,0
|
|
20240618,165300,1320537720,6950,6950,6950,6950,0
|
|
20240618,165200,1320537720,6950,6950,6950,6950,0
|
|
20240618,165100,1320537720,6950,6950,6950,6950,0
|
|
20240618,165000,1320537720,6950,6950,6950,6950,0
|
|
20240618,164900,1320537720,6950,6950,6950,6950,0
|
|
20240618,164800,1320537720,6950,6950,6950,6950,0
|
|
20240618,164700,1320537720,6950,6950,6950,6950,0
|
|
20240618,164600,1320537720,6950,6950,6950,6950,0
|
|
20240618,164500,1320537720,6950,6950,6950,6950,0
|
|
20240618,164400,1320537720,6950,6950,6950,6950,0
|
|
20240618,164300,1320537720,6950,6950,6950,6950,0
|
|
20240618,164200,1320537720,6950,6950,6950,6950,0
|
|
20240618,164100,1320537720,6950,6950,6950,6950,0
|
|
20240618,164000,1320537720,6950,6950,6950,6950,0
|
|
20240618,163900,1320537720,6950,6950,6950,6950,0
|
|
20240618,163800,1320537720,6950,6950,6950,6950,0
|
|
20240618,163700,1320537720,6950,6950,6950,6950,0
|
|
20240618,163600,1320537720,6950,6950,6950,6950,0
|
|
20240618,163500,1320537720,6950,6950,6950,6950,0
|
|
20240618,163400,1320537720,6950,6950,6950,6950,0
|
|
20240618,163300,1320537720,6950,6950,6950,6950,0
|
|
20240618,163200,1320537720,6950,6950,6950,6950,0
|
|
20240618,163100,1320537720,6950,6950,6950,6950,0
|
|
20240618,163000,1320537720,6950,6950,6950,6950,0
|
|
20240618,162900,1320537720,6950,6950,6950,6950,0
|
|
20240618,162800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,162700,1320537720,6950,6950,6950,6950,0
|
|
20240618,162600,1320537720,6950,6950,6950,6950,0
|
|
20240618,162500,1320537720,6950,6950,6950,6950,0
|
|
20240618,162400,1320537720,6950,6950,6950,6950,0
|
|
20240618,162300,1320537720,6950,6950,6950,6950,0
|
|
20240618,162200,1320537720,6950,6950,6950,6950,0
|
|
20240618,162100,1320537720,6950,6950,6950,6950,0
|
|
20240618,162000,1320537720,6950,6950,6950,6950,0
|
|
20240618,161900,1320537720,6950,6950,6950,6950,0
|
|
20240618,161800,1320537720,6950,6950,6950,6950,0
|
|
20240618,161700,1320537720,6950,6950,6950,6950,0
|
|
20240618,161600,1320537720,6950,6950,6950,6950,0
|
|
20240618,161500,1320537720,6950,6950,6950,6950,0
|
|
20240618,161400,1320537720,6950,6950,6950,6950,0
|
|
20240618,161300,1320537720,6950,6950,6950,6950,0
|
|
20240618,161200,1320537720,6950,6950,6950,6950,0
|
|
20240618,161100,1320537720,6950,6950,6950,6950,0
|
|
20240618,161000,1320537720,6950,6950,6950,6950,0
|
|
20240618,160900,1320537720,6950,6950,6950,6950,0
|
|
20240618,160800,1320537720,6950,6950,6950,6950,0
|
|
20240618,160700,1320537720,6950,6950,6950,6950,0
|
|
20240618,160600,1320537720,6950,6950,6950,6950,0
|
|
20240618,160500,1320537720,6950,6950,6950,6950,0
|
|
20240618,160400,1320537720,6950,6950,6950,6950,0
|
|
20240618,160300,1320537720,6950,6950,6950,6950,0
|
|
20240618,160200,1320537720,6950,6950,6950,6950,0
|
|
20240618,160100,1320537720,6950,6950,6950,6950,0
|
|
20240618,160000,1320537720,6950,6950,6950,6950,0
|
|
20240618,155900,1320537720,6950,6950,6950,6950,0
|
|
20240618,155800,1320537720,6950,6950,6950,6950,5121
|
|
20240618,155700,1320537720,6950,6950,6950,6950,0
|
|
20240618,155600,1320537720,6950,6950,6950,6950,0
|
|
20240618,155500,1320537720,6950,6950,6950,6950,0
|
|
20240618,155400,1320537720,6950,6950,6950,6950,0
|
|
20240618,155300,1320537720,6950,6950,6950,6950,0
|
|
20240618,155200,1320537720,6950,6950,6950,6950,0
|
|
20240618,155100,1320537720,6950,6950,6950,6950,0
|
|
20240618,155000,1320537720,6950,6950,6950,6950,0
|
|
20240618,154900,1320537720,6950,6950,6950,6950,0
|
|
20240618,154800,1320537720,6950,6950,6950,6950,0
|
|
20240618,154700,1320537720,6950,6950,6950,6950,0
|
|
20240618,154600,1320537720,6950,6950,6950,6950,0
|
|
20240618,154500,1320537720,6950,6950,6950,6950,0
|
|
20240618,154400,1320537720,6950,6950,6950,6950,0
|
|
20240618,154300,1320537720,6950,6950,6950,6950,0
|
|
20240618,154200,1320537720,6950,6950,6950,6950,0
|
|
20240618,154100,1320537720,6950,6950,6950,6950,0
|
|
20240618,154000,1320537720,6950,6950,6950,6950,0
|
|
20240618,153900,1320537720,6950,6950,6950,6950,0
|
|
20240618,153800,1320537720,6950,6950,6950,6950,0
|
|
20240618,153700,1320537720,6950,6950,6950,6950,0
|
|
20240618,153600,1320537720,6950,6950,6950,6950,0
|
|
20240618,153500,1320537720,6950,6950,6950,6950,0
|
|
20240618,153400,1320537720,6950,6950,6950,6950,0
|
|
20240618,153300,1320537720,6950,6950,6950,6950,0
|
|
20240618,153200,1320537720,6950,6950,6950,6950,0
|
|
20240618,153100,1320537720,6950,6950,6950,6950,0
|
|
20240618,153000,1320537720,6950,6950,6950,6950,5121
|
|
20240618,152900,1284946770,6980,6980,6980,6980,0
|
|
20240618,152800,1284946770,6980,6980,6980,6980,0
|
|
20240618,152700,1284946770,6980,6980,6980,6980,0
|
|
20240618,152600,1284946770,6980,6980,6980,6980,0
|
|
20240618,152500,1284946770,6980,6980,6980,6980,0
|
|
20240618,152400,1284946770,6980,6980,6980,6980,0
|
|
20240618,152300,1284946770,6980,6980,6980,6980,0
|
|
20240618,152200,1284946770,6980,6980,6980,6980,0
|
|
20240618,152100,1284946770,6980,6980,6980,6980,0
|
|
20240618,152000,1284946770,6980,6980,6980,6980,0
|
|
20240618,151900,1284946770,6980,6970,6980,6950,1606
|
|
20240618,151800,1273768680,6970,6960,6970,6960,1115
|
|
20240618,151700,1266003700,6960,6970,6970,6960,259
|
|
20240618,151600,1264198970,6970,6970,6970,6960,47
|
|
20240618,151500,1263871680,6970,6970,6970,6960,103
|
|
20240618,151400,1263154760,6970,6970,6970,6970,47
|
|
20240618,151300,1262827170,6970,6960,6970,6960,36
|
|
20240618,151200,1262576560,6970,6970,6970,6970,175
|
|
20240618,151100,1261356810,6970,6970,6970,6970,2
|
|
20240618,151000,1261342870,6960,6970,6970,6960,382
|
|
20240618,150900,1258683210,6970,6970,6970,6960,481
|
|
20240618,150800,1255330680,6960,6960,6960,6960,140
|
|
20240618,150700,1254356280,6970,6960,6970,6960,184
|
|
20240618,150600,1253075350,6950,6970,6970,6950,4332
|
|
20240618,150500,1222965360,6980,6980,6980,6980,0
|
|
20240618,150400,1222965360,6980,6980,6980,6960,738
|
|
20240618,150300,1217827400,6980,6980,6980,6970,541
|
|
20240618,150200,1214051270,6960,6970,6970,6960,65
|
|
20240618,150100,1213598620,6980,6980,6980,6980,199
|
|
20240618,150000,1212209600,6980,6980,6980,6980,250
|
|
20240618,145900,1210464600,6980,6970,6980,6970,70
|
|
20240618,145800,1209976690,6970,6960,6970,6960,10
|
|
20240618,145700,1209907040,6970,6970,6970,6970,62
|
|
20240618,145600,1209474900,6970,6960,6970,6960,411
|
|
20240618,145500,1206610430,6960,6960,6960,6960,912
|
|
20240618,145400,1200262910,6960,6970,6970,6960,71
|
|
20240618,145300,1199768440,6970,6970,6970,6960,172
|
|
20240618,145200,1198569790,6980,6970,6980,6970,153
|
|
20240618,145100,1197503350,6980,6980,6980,6980,8
|
|
20240618,145000,1197447510,6980,6970,6980,6960,3001
|
|
20240618,144900,1176560150,6970,6970,6970,6970,7
|
|
20240618,144800,1176511360,6970,6970,6970,6970,0
|
|
20240618,144700,1176511360,6970,6970,6970,6970,544
|
|
20240618,144600,1172719680,6970,6970,6970,6970,0
|
|
20240618,144500,1172719680,6970,6970,6970,6970,0
|
|
20240618,144400,1172719680,6970,6980,6980,6970,87
|
|
20240618,144300,1172112790,6980,6970,6980,6970,297
|
|
20240618,144200,1170042670,6970,6970,6970,6970,0
|
|
20240618,144100,1170042670,6970,6970,6970,6970,40
|
|
20240618,144000,1169763870,6970,6970,6970,6970,0
|
|
20240618,143900,1169763870,6970,6970,6970,6970,30
|
|
20240618,143800,1169554770,6970,6970,6970,6970,1400
|
|
20240618,143700,1159796770,6970,6970,6970,6970,0
|
|
20240618,143600,1159796770,6970,6970,6970,6970,542
|
|
20240618,143500,1156019030,6970,6970,6970,6970,51
|
|
20240618,143400,1155663560,6970,6970,6970,6970,0
|
|
20240618,143300,1155663560,6970,6970,6970,6970,3
|
|
20240618,143200,1155642650,6970,6980,6980,6970,987
|
|
20240618,143100,1148758910,6980,6980,6980,6980,310
|
|
20240618,143000,1146595110,6980,6980,6980,6980,0
|
|
20240618,142900,1146595110,6980,6980,6980,6980,0
|
|
20240618,142800,1146595110,6980,6980,6980,6980,0
|
|
20240618,142700,1146595110,6980,6980,6980,6980,11
|
|
20240618,142600,1146518330,6990,6990,6990,6990,10
|
|
20240618,142500,1146448430,6990,6990,6990,6990,50
|
|
20240618,142400,1146098930,6990,6990,6990,6990,0
|
|
20240618,142300,1146098930,6990,6990,6990,6990,0
|
|
20240618,142200,1146098930,6990,6980,6990,6970,326
|
|
20240618,142100,1143823230,6970,6970,6970,6970,59
|
|
20240618,142000,1143412000,6960,6960,6960,6960,0
|
|
20240618,141900,1143412000,6960,6960,6960,6960,0
|
|
20240618,141800,1143412000,6960,6960,6960,6960,0
|
|
20240618,141700,1143412000,6960,6980,6980,6960,1269
|
|
20240618,141600,1134574950,6980,6980,6980,6980,100
|
|
20240618,141500,1133876950,6980,6980,6980,6970,531
|
|
20240618,141400,1130171170,6980,6980,6980,6980,284
|
|
20240618,141300,1128188850,6990,6990,6990,6970,167
|
|
20240618,141200,1127021580,7000,7000,7000,7000,0
|
|
20240618,141100,1127021580,7000,7000,7000,7000,0
|
|
20240618,141000,1127021580,7000,7000,7000,7000,6
|
|
20240618,140900,1126979580,6960,7000,7000,6960,501
|
|
20240618,140800,1123491880,6960,6970,6970,6960,294
|
|
20240618,140700,1121444600,6990,6990,6990,6970,814
|
|
20240618,140600,1115765840,6990,6990,6990,6990,1
|
|
20240618,140500,1115758850,6990,6980,6990,6980,2
|
|
20240618,140400,1115744880,6980,6980,6980,6970,1581
|
|
20240618,140300,1104724550,6980,6980,6980,6980,0
|
|
20240618,140200,1104724550,6980,6980,6980,6980,0
|
|
20240618,140100,1104724550,6980,6980,6980,6980,7
|
|
20240618,140000,1104675690,7000,7000,7000,7000,0
|
|
20240618,135900,1104675690,7000,7000,7000,7000,85
|
|
20240618,135800,1104080690,7000,7000,7000,7000,0
|
|
20240618,135700,1104080690,7000,7000,7000,7000,0
|
|
20240618,135600,1104080690,7000,7000,7000,7000,1033
|
|
20240618,135500,1096849690,6990,6990,6990,6990,10
|
|
20240618,135400,1096779790,6980,6980,6980,6980,140
|
|
20240618,135300,1095802590,6980,6980,6980,6980,151
|
|
20240618,135200,1094748610,6980,6980,6980,6980,5
|
|
20240618,135100,1094713710,6990,6990,6990,6990,7
|
|
20240618,135000,1094664780,6980,6990,6990,6980,448
|
|
20240618,134900,1091537190,6980,6980,6980,6980,50
|
|
20240618,134800,1091188190,6990,6990,6990,6990,61
|
|
20240618,134700,1090761800,6990,6990,6990,6990,0
|
|
20240618,134600,1090761800,6990,6990,6990,6990,1
|
|
20240618,134500,1090754810,6990,6990,6990,6990,2
|
|
20240618,134400,1090740830,6980,6980,6980,6980,0
|
|
20240618,134300,1090740830,6980,6980,6980,6980,0
|
|
20240618,134200,1090740830,6980,6980,6980,6980,1
|
|
20240618,134100,1090733850,7000,6990,7000,6990,30
|
|
20240618,134000,1090524040,6980,6980,6980,6980,4
|
|
20240618,133900,1090496120,6970,6970,6970,6970,311
|
|
20240618,133800,1088328450,6980,6980,6980,6980,0
|
|
20240618,133700,1088328450,6980,6980,6980,6980,4
|
|
20240618,133600,1088300530,6970,6970,6970,6970,0
|
|
20240618,133500,1088300530,6970,6980,6980,6960,1001
|
|
20240618,133400,1081321870,6970,6980,6980,6970,4316
|
|
20240618,133300,1051214100,6990,6990,6990,6990,0
|
|
20240618,133200,1051214100,6990,6980,6990,6970,301
|
|
20240618,133100,1049116100,6970,6990,6990,6970,2000
|
|
20240618,133000,1035169530,7000,7000,7000,7000,0
|
|
20240618,132900,1035169530,7000,7000,7000,7000,0
|
|
20240618,132800,1035169530,7000,7000,7000,7000,80
|
|
20240618,132700,1034609530,7000,7000,7000,7000,0
|
|
20240618,132600,1034609530,7000,7000,7000,7000,0
|
|
20240618,132500,1034609530,7000,6990,7000,6990,15
|
|
20240618,132400,1034504660,6990,6990,6990,6990,20
|
|
20240618,132300,1034364860,6990,6990,6990,6990,0
|
|
20240618,132200,1034364860,6990,6990,6990,6990,101
|
|
20240618,132100,1033658870,6990,6990,6990,6990,10
|
|
20240618,132000,1033588970,6990,6990,6990,6990,0
|
|
20240618,131900,1033588970,6990,6990,6990,6990,0
|
|
20240618,131800,1033588970,6990,6990,6990,6990,5
|
|
20240618,131700,1033554020,6990,6990,6990,6990,0
|
|
20240618,131600,1033554020,6990,6990,6990,6990,1218
|
|
20240618,131500,1025040200,6980,6980,6980,6980,269
|
|
20240618,131400,1023162580,6980,6980,6980,6980,91
|
|
20240618,131300,1022527400,6980,6980,6980,6980,150
|
|
20240618,131200,1021480400,6980,6980,6980,6980,51
|
|
20240618,131100,1021124420,6980,6980,6980,6980,453
|
|
20240618,131000,1017962480,6980,6980,6980,6980,0
|
|
20240618,130900,1017962480,6980,6980,6980,6980,78
|
|
20240618,130800,1017418040,6980,6980,6980,6980,0
|
|
20240618,130700,1017418040,6980,6980,6980,6980,283
|
|
20240618,130600,1015442700,6980,6980,6980,6980,90
|
|
20240618,130500,1014814500,6990,6990,6990,6990,0
|
|
20240618,130400,1014814500,6990,6990,6990,6990,5
|
|
20240618,130300,1014779550,6980,6980,6980,6980,5
|
|
20240618,130200,1014744650,6980,6980,6980,6980,163
|
|
20240618,130100,1013606910,6980,6980,6980,6980,0
|
|
20240618,130000,1013606910,6980,6970,6980,6970,109
|
|
20240618,125900,1012846110,6970,6970,6970,6970,144
|
|
20240618,125800,1011842430,6970,6970,6970,6970,0
|
|
20240618,125700,1011842430,6970,6970,6970,6970,67
|
|
20240618,125600,1011375440,6970,6970,6970,6970,1110
|
|
20240618,125500,1003638740,6970,6970,6970,6970,120
|
|
20240618,125400,1002802340,6970,6970,6970,6970,0
|
|
20240618,125300,1002802340,6970,6980,6980,6970,20
|
|
20240618,125200,1002662840,6980,6990,6990,6980,36
|
|
20240618,125100,1002411550,6990,6990,6990,6990,2
|
|
20240618,125000,1002397570,6990,6990,6990,6990,11
|
|
20240618,124900,1002320680,6970,6970,6970,6970,0
|
|
20240618,124800,1002320680,6970,6970,6970,6970,591
|
|
20240618,124700,998201410,6970,6970,6970,6970,23
|
|
20240618,124600,998041100,6970,6970,6970,6970,2
|
|
20240618,124500,998027160,6970,6970,6970,6960,35
|
|
20240618,124400,997783510,6970,6970,6970,6970,42
|
|
20240618,124300,997490770,6960,6970,6970,6960,307
|
|
20240618,124200,995353980,6970,6970,6970,6970,6
|
|
20240618,124100,995312160,6970,6970,6970,6970,10
|
|
20240618,124000,995242460,6970,6970,6970,6970,100
|
|
20240618,123900,994545460,6970,6970,6970,6970,400
|
|
20240618,123800,991757460,6970,6970,6970,6970,0
|
|
20240618,123700,991757460,6970,6970,6970,6970,1
|
|
20240618,123600,991750490,6980,6980,6980,6980,2
|
|
20240618,123500,991736530,6980,6980,6980,6980,4
|
|
20240618,123400,991708610,6970,6980,6980,6970,135
|
|
20240618,123300,990767160,6980,6980,6980,6980,300
|
|
20240618,123200,988673160,6970,6970,6970,6970,1030
|
|
20240618,123100,981494060,6980,6980,6980,6980,0
|
|
20240618,123000,981494060,6980,6970,6980,6970,304
|
|
20240618,122900,979374160,6970,6970,6970,6970,300
|
|
20240618,122800,977283160,6980,6970,6980,6970,16
|
|
20240618,122700,977171580,6970,6970,6970,6970,52
|
|
20240618,122600,976809140,6980,6980,6980,6980,16
|
|
20240618,122500,976697460,6980,6980,6980,6980,2
|
|
20240618,122400,976683500,6980,6980,6980,6980,16
|
|
20240618,122300,976571820,6980,6980,6980,6980,193
|
|
20240618,122200,975224680,6980,6980,6980,6980,10
|
|
20240618,122100,975154880,6980,6980,6980,6980,36
|
|
20240618,122000,974903600,6980,6980,6980,6980,63
|
|
20240618,121900,974463860,6980,6980,6980,6980,2
|
|
20240618,121800,974449900,6980,6980,6980,6980,805
|
|
20240618,121700,968831000,6990,6990,6990,6990,1
|
|
20240618,121600,968824010,6990,6990,6990,6990,38
|
|
20240618,121500,968558390,6990,6980,6990,6980,31
|
|
20240618,121400,968341900,6980,6980,6980,6980,32
|
|
20240618,121300,968118540,6980,6980,6990,6980,1967
|
|
20240618,121200,954388380,6990,6990,6990,6990,5
|
|
20240618,121100,954353430,6990,6990,6990,6990,14
|
|
20240618,121000,954255570,6990,6990,6990,6990,1
|
|
20240618,120900,954248580,6990,6990,6990,6990,0
|
|
20240618,120800,954248580,6990,6990,6990,6990,511
|
|
20240618,120700,950676690,6990,6990,6990,6990,100
|
|
20240618,120600,949977690,6990,6990,6990,6990,198
|
|
20240618,120500,948593670,6990,7000,7000,6990,3002
|
|
20240618,120400,927609670,6990,6990,6990,6990,160
|
|
20240618,120300,926491270,7000,7000,7000,7000,30
|
|
20240618,120200,926281270,7000,7000,7000,7000,14
|
|
20240618,120100,926183270,7000,7000,7000,7000,1107
|
|
20240618,120000,918434270,7010,7010,7010,7010,0
|
|
20240618,115900,918434270,7010,7000,7010,7000,184
|
|
20240618,115800,917146140,7000,7000,7000,7000,112
|
|
20240618,115700,916362140,7000,7000,7000,7000,29
|
|
20240618,115600,916159140,7000,7000,7000,7000,5
|
|
20240618,115500,916124140,7000,6980,7000,6980,8
|
|
20240618,115400,916068190,6990,6990,6990,6990,16
|
|
20240618,115300,915956350,6990,6990,6990,6990,6
|
|
20240618,115200,915914410,6990,6990,6990,6990,467
|
|
20240618,115100,912650080,6990,6990,6990,6990,105
|
|
20240618,115000,911916130,6990,6990,6990,6990,6
|
|
20240618,114900,911874190,6990,6990,6990,6980,22
|
|
20240618,114800,911720510,6990,6990,7000,6990,175
|
|
20240618,114700,910497240,6990,6990,6990,6990,16
|
|
20240618,114600,910385400,7000,7000,7000,7000,130
|
|
20240618,114500,909475400,7000,7000,7000,6990,16
|
|
20240618,114400,909363510,7000,7000,7000,7000,1
|
|
20240618,114300,909356510,7000,7000,7000,7000,0
|
|
20240618,114200,909356510,7000,7000,7000,7000,2
|
|
20240618,114100,909342510,7000,7000,7000,6980,5
|
|
20240618,114000,909307550,6980,6980,6980,6980,2
|
|
20240618,113900,909293590,7000,7000,7000,7000,1
|
|
20240618,113800,909286590,7000,7000,7000,7000,0
|
|
20240618,113700,909286590,7000,7000,7000,7000,29
|
|
20240618,113600,909083590,7000,7000,7000,7000,5
|
|
20240618,113500,909048590,7000,6980,7000,6980,105
|
|
20240618,113400,908315670,6980,6980,6980,6980,351
|
|
20240618,113300,905865690,6980,7000,7000,6980,322
|
|
20240618,113200,903618110,7000,7000,7000,6980,248
|
|
20240618,113100,901885680,7010,7000,7010,7000,11
|
|
20240618,113000,901808670,7000,7000,7000,7000,280
|
|
20240618,112900,899848670,7010,7010,7010,7010,49
|
|
20240618,112800,899505180,7020,7010,7020,7000,248
|
|
20240618,112700,897767640,7010,7010,7020,7000,492
|
|
20240618,112600,894318710,7010,7010,7010,7010,105
|
|
20240618,112500,893582660,7000,7010,7010,7000,235
|
|
20240618,112400,891937440,7000,7000,7000,7000,266
|
|
20240618,112300,890075440,7000,7000,7000,7000,18
|
|
20240618,112200,889949440,7000,7000,7000,7000,177
|
|
20240618,112100,888710440,7000,7000,7000,7000,659
|
|
20240618,112000,884097440,7000,7000,7000,7000,482
|
|
20240618,111900,880723440,7000,7000,7000,7000,316
|
|
20240618,111800,878511440,7000,7010,7010,7000,937
|
|
20240618,111700,871952420,7010,7010,7010,7010,500
|
|
20240618,111600,868447420,7000,7010,7010,7000,3167
|
|
20240618,111500,846278380,7000,6980,7010,6980,7188
|
|
20240618,111400,795962750,6990,7000,7000,6990,2216
|
|
20240618,111300,780450830,7000,6960,7000,6960,3501
|
|
20240618,111200,755965980,6960,6960,6960,6960,6
|
|
20240618,111100,755924220,6950,6950,6950,6950,0
|
|
20240618,111000,755924220,6950,6960,6960,6950,91
|
|
20240618,110900,755291740,6960,6960,6960,6960,89
|
|
20240618,110800,754672300,6960,6960,6960,6960,1
|
|
20240618,110700,754665340,6960,6960,6960,6960,5
|
|
20240618,110600,754630540,6950,6960,6960,6950,4
|
|
20240618,110500,754602720,6950,6950,6950,6950,152
|
|
20240618,110400,753546320,6950,6960,6960,6950,316
|
|
20240618,110300,751350100,6960,6960,6960,6960,1
|
|
20240618,110200,751343140,6950,6950,6950,6950,5
|
|
20240618,110100,751308390,6950,6940,6950,6940,494
|
|
20240618,110000,747879780,6930,6930,6930,6930,70
|
|
20240618,105900,747394680,6930,6930,6930,6920,80
|
|
20240618,105800,746840350,6940,6940,6940,6910,8579
|
|
20240618,105700,687468960,6940,6940,6940,6940,78
|
|
20240618,105600,686927640,6930,6930,6930,6930,0
|
|
20240618,105500,686927640,6930,6940,6940,6930,69
|
|
20240618,105400,686449440,6940,6940,6940,6930,1195
|
|
20240618,105300,678166140,6940,6940,6940,6940,10
|
|
20240618,105200,678096740,6940,6940,6940,6940,2
|
|
20240618,105100,678082860,6940,6940,6940,6940,685
|
|
20240618,105000,673328960,6940,6950,6950,6940,1617
|
|
20240618,104900,662106580,6950,6950,6960,6950,1361
|
|
20240618,104800,652647620,6960,6960,6960,6950,2217
|
|
20240618,104700,637218800,6950,6960,6960,6950,4
|
|
20240618,104600,637190980,6960,6960,6960,6960,101
|
|
20240618,104500,636488020,6960,6960,6960,6960,1
|
|
20240618,104400,636481060,6950,6960,6960,6950,137
|
|
20240618,104300,635527560,6960,6960,6960,6960,9
|
|
20240618,104200,635464920,6950,6950,6950,6950,55
|
|
20240618,104100,635082670,6950,6950,6950,6950,781
|
|
20240618,104000,629654720,6940,6940,6950,6940,61
|
|
20240618,103900,629231370,6940,6950,6950,6940,378
|
|
20240618,103800,626605900,6950,6950,6950,6950,0
|
|
20240618,103700,626605900,6950,6940,6950,6940,8
|
|
20240618,103600,626550340,6940,6940,6940,6930,472
|
|
20240618,103500,623278310,6930,6930,6930,6930,236
|
|
20240618,103400,621642830,6930,6930,6940,6930,598
|
|
20240618,103300,617498140,6940,6950,6950,6940,1070
|
|
20240618,103200,610072330,6950,6940,6950,6940,354
|
|
20240618,103100,607612560,6950,6930,6950,6930,1048
|
|
20240618,103000,600340200,6930,6940,6940,6930,740
|
|
20240618,102900,595209880,6940,6940,6940,6940,103
|
|
20240618,102800,594495060,6940,6930,6940,6930,80
|
|
20240618,102700,593939870,6920,6930,6930,6920,205
|
|
20240618,102600,592520870,6930,6920,6930,6920,639
|
|
20240618,102500,588098370,6920,6950,6950,6920,5362
|
|
20240618,102400,550933890,6950,6970,6980,6940,3081
|
|
20240618,102300,529512580,6970,6970,6970,6970,280
|
|
20240618,102200,527560980,6970,6960,6970,6960,24
|
|
20240618,102100,527393740,6960,6960,6960,6960,255
|
|
20240618,102000,525618940,6980,6960,6980,6960,144
|
|
20240618,101900,524614700,6960,6980,6990,6950,566
|
|
20240618,101800,520673430,6980,6970,6980,6970,9
|
|
20240618,101700,520610680,6950,6970,6970,6950,2844
|
|
20240618,101600,500842170,6960,6980,6980,6960,202
|
|
20240618,101500,499433580,6980,7000,7000,6950,5919
|
|
20240618,101400,458203650,7000,6980,7000,6980,509
|
|
20240618,101300,454650810,6990,6990,6990,6990,924
|
|
20240618,101200,448192050,6990,7000,7000,6990,710
|
|
20240618,101100,443229050,7000,7000,7000,7000,607
|
|
20240618,101000,438980050,7000,7000,7000,7000,654
|
|
20240618,100900,434402050,7000,7000,7010,6990,174
|
|
20240618,100800,433184140,6990,6990,6990,6990,435
|
|
20240618,100700,430143490,6990,7000,7010,6990,945
|
|
20240618,100600,423534030,7000,7010,7010,6990,53
|
|
20240618,100500,423163020,6990,7010,7010,6990,2976
|
|
20240618,100400,402336040,7010,7010,7020,7010,116
|
|
20240618,100300,401522740,7020,7020,7020,7010,102
|
|
20240618,100200,400807700,7010,7010,7020,7010,227
|
|
20240618,100100,399216400,7010,7020,7020,7010,184
|
|
20240618,100000,397926460,7020,7020,7020,7010,290
|
|
20240618,095900,395893420,7020,7020,7020,7010,7
|
|
20240618,095800,395844300,7020,7020,7020,7020,0
|
|
20240618,095700,395844300,7020,7020,7020,7010,432
|
|
20240618,095600,392814660,7020,7020,7020,7020,57
|
|
20240618,095500,392414520,7010,7010,7020,7010,100
|
|
20240618,095400,391713370,7010,7010,7020,7000,3575
|
|
20240618,095300,366685880,7020,7020,7020,7010,3974
|
|
20240618,095200,338827740,7030,7020,7030,7020,83
|
|
20240618,095100,338244750,7020,7020,7020,7020,2300
|
|
20240618,095000,322098750,7020,7020,7020,7020,46
|
|
20240618,094900,321775830,7020,7010,7020,7010,25
|
|
20240618,094800,321600480,7020,7010,7020,7010,369
|
|
20240618,094700,319013540,7020,7010,7020,7010,237
|
|
20240618,094600,317352070,7020,7020,7020,7010,395
|
|
20240618,094500,314582450,7020,7020,7020,7020,603
|
|
20240618,094400,310349390,7030,7030,7040,7020,238
|
|
20240618,094300,308676580,7030,7030,7030,7030,167
|
|
20240618,094200,307502570,7040,7040,7040,7040,96
|
|
20240618,094100,306826730,7040,7040,7040,7040,135
|
|
20240618,094000,305876330,7040,7030,7040,7010,220
|
|
20240618,093900,304333330,7030,7030,7030,7030,1
|
|
20240618,093800,304326300,7030,7010,7030,7010,104
|
|
20240618,093700,303597240,7040,7010,7040,7010,334
|
|
20240618,093600,301252630,7030,7030,7030,7010,2520
|
|
20240618,093500,283551990,7030,7040,7040,7030,15
|
|
20240618,093400,283446520,7040,7040,7040,7030,272
|
|
20240618,093300,281534330,7040,7030,7040,7020,1666
|
|
20240618,093200,269827260,7050,7040,7050,7030,176
|
|
20240618,093100,268589540,7030,7040,7040,7030,1182
|
|
20240618,093000,260277360,7030,7040,7040,7030,230
|
|
20240618,092900,258660060,7030,7040,7040,7030,368
|
|
20240618,092800,256072900,7030,7050,7050,7030,1124
|
|
20240618,092700,248160940,7050,7040,7050,7040,41
|
|
20240618,092600,247872190,7030,7060,7060,7030,301
|
|
20240618,092500,245753730,7060,7060,7060,7060,123
|
|
20240618,092400,244885350,7040,7040,7040,7040,67
|
|
20240618,092300,244413670,7040,7040,7040,7040,146
|
|
20240618,092200,243385830,7040,7040,7040,7040,417
|
|
20240618,092100,240450150,7040,7040,7040,7040,250
|
|
20240618,092000,238690150,7030,7070,7070,7030,142
|
|
20240618,091900,237690380,7070,7090,7090,7070,6297
|
|
20240618,091800,193105280,7090,7090,7090,7090,0
|
|
20240618,091700,193105280,7090,7110,7110,7090,4568
|
|
20240618,091600,160717160,7110,7090,7120,7090,102
|
|
20240618,091500,159992200,7100,7100,7100,7100,360
|
|
20240618,091400,157436200,7100,7110,7110,7100,214
|
|
20240618,091300,155916660,7110,7110,7110,7110,2
|
|
20240618,091200,155902440,7090,7100,7100,7090,916
|
|
20240618,091100,149400140,7100,7130,7130,7100,1450
|
|
20240618,091000,139098850,7130,7120,7130,7120,503
|
|
20240618,090900,135516020,7130,7120,7130,7110,2226
|
|
20240618,090800,119668240,7120,7150,7150,7120,1291
|
|
20240618,090700,110460860,7140,7150,7150,7140,150
|
|
20240618,090600,109389850,7140,7150,7160,7140,1035
|
|
20240618,090500,101983340,7160,7140,7160,7130,406
|
|
20240618,090400,99082830,7140,7150,7190,7140,3088
|
|
20240618,090300,76971840,7150,7130,7150,7120,1131
|
|
20240618,090200,68894900,7120,7130,7130,7100,3759
|
|
20240618,090100,42127760,7130,7100,7130,7100,3293
|
|
20240618,090000,18662260,7100,7090,7100,7090,2632
|