686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202300,900876500,6940,6940,6940,6940,3991
|
|
20240709,202200,900876500,6940,6940,6940,6940,0
|
|
20240709,202100,900876500,6940,6940,6940,6940,0
|
|
20240709,202000,900876500,6940,6940,6940,6940,0
|
|
20240709,201900,900876500,6940,6940,6940,6940,0
|
|
20240709,201800,900876500,6940,6940,6940,6940,0
|
|
20240709,201700,900876500,6940,6940,6940,6940,0
|
|
20240709,201600,900876500,6940,6940,6940,6940,0
|
|
20240709,201500,900876500,6940,6940,6940,6940,0
|
|
20240709,201400,900876500,6940,6940,6940,6940,0
|
|
20240709,201300,900876500,6940,6940,6940,6940,0
|
|
20240709,201200,900876500,6940,6940,6940,6940,0
|
|
20240709,201100,900876500,6940,6940,6940,6940,0
|
|
20240709,201000,900876500,6940,6940,6940,6940,0
|
|
20240709,200900,900876500,6940,6940,6940,6940,0
|
|
20240709,200800,900876500,6940,6940,6940,6940,0
|
|
20240709,200700,900876500,6940,6940,6940,6940,0
|
|
20240709,200600,900876500,6940,6940,6940,6940,0
|
|
20240709,200500,900876500,6940,6940,6940,6940,0
|
|
20240709,200400,900876500,6940,6940,6940,6940,0
|
|
20240709,200300,900876500,6940,6940,6940,6940,0
|
|
20240709,200200,900876500,6940,6940,6940,6940,0
|
|
20240709,200100,900876500,6940,6940,6940,6940,0
|
|
20240709,200000,900876500,6940,6940,6940,6940,0
|
|
20240709,195900,900876500,6940,6940,6940,6940,0
|
|
20240709,195800,900876500,6940,6940,6940,6940,0
|
|
20240709,195700,900876500,6940,6940,6940,6940,0
|
|
20240709,195600,900876500,6940,6940,6940,6940,0
|
|
20240709,195500,900876500,6940,6940,6940,6940,0
|
|
20240709,195400,900876500,6940,6940,6940,6940,0
|
|
20240709,195300,900876500,6940,6940,6940,6940,3991
|
|
20240709,195200,900876500,6940,6940,6940,6940,0
|
|
20240709,195100,900876500,6940,6940,6940,6940,0
|
|
20240709,195000,900876500,6940,6940,6940,6940,0
|
|
20240709,194900,900876500,6940,6940,6940,6940,0
|
|
20240709,194800,900876500,6940,6940,6940,6940,0
|
|
20240709,194700,900876500,6940,6940,6940,6940,0
|
|
20240709,194600,900876500,6940,6940,6940,6940,0
|
|
20240709,194500,900876500,6940,6940,6940,6940,0
|
|
20240709,194400,900876500,6940,6940,6940,6940,0
|
|
20240709,194300,900876500,6940,6940,6940,6940,0
|
|
20240709,194200,900876500,6940,6940,6940,6940,0
|
|
20240709,194100,900876500,6940,6940,6940,6940,0
|
|
20240709,194000,900876500,6940,6940,6940,6940,0
|
|
20240709,193900,900876500,6940,6940,6940,6940,0
|
|
20240709,193800,900876500,6940,6940,6940,6940,0
|
|
20240709,193700,900876500,6940,6940,6940,6940,0
|
|
20240709,193600,900876500,6940,6940,6940,6940,0
|
|
20240709,193500,900876500,6940,6940,6940,6940,0
|
|
20240709,193400,900876500,6940,6940,6940,6940,0
|
|
20240709,193300,900876500,6940,6940,6940,6940,0
|
|
20240709,193200,900876500,6940,6940,6940,6940,0
|
|
20240709,193100,900876500,6940,6940,6940,6940,0
|
|
20240709,193000,900876500,6940,6940,6940,6940,0
|
|
20240709,192900,900876500,6940,6940,6940,6940,0
|
|
20240709,192800,900876500,6940,6940,6940,6940,0
|
|
20240709,192700,900876500,6940,6940,6940,6940,0
|
|
20240709,192600,900876500,6940,6940,6940,6940,0
|
|
20240709,192500,900876500,6940,6940,6940,6940,0
|
|
20240709,192400,900876500,6940,6940,6940,6940,0
|
|
20240709,192300,900876500,6940,6940,6940,6940,3991
|
|
20240709,192200,900876500,6940,6940,6940,6940,0
|
|
20240709,192100,900876500,6940,6940,6940,6940,0
|
|
20240709,192000,900876500,6940,6940,6940,6940,0
|
|
20240709,191900,900876500,6940,6940,6940,6940,0
|
|
20240709,191800,900876500,6940,6940,6940,6940,0
|
|
20240709,191700,900876500,6940,6940,6940,6940,0
|
|
20240709,191600,900876500,6940,6940,6940,6940,0
|
|
20240709,191500,900876500,6940,6940,6940,6940,0
|
|
20240709,191400,900876500,6940,6940,6940,6940,0
|
|
20240709,191300,900876500,6940,6940,6940,6940,0
|
|
20240709,191200,900876500,6940,6940,6940,6940,0
|
|
20240709,191100,900876500,6940,6940,6940,6940,0
|
|
20240709,191000,900876500,6940,6940,6940,6940,0
|
|
20240709,190900,900876500,6940,6940,6940,6940,0
|
|
20240709,190800,900876500,6940,6940,6940,6940,0
|
|
20240709,190700,900876500,6940,6940,6940,6940,0
|
|
20240709,190600,900876500,6940,6940,6940,6940,0
|
|
20240709,190500,900876500,6940,6940,6940,6940,0
|
|
20240709,190400,900876500,6940,6940,6940,6940,0
|
|
20240709,190300,900876500,6940,6940,6940,6940,0
|
|
20240709,190200,900876500,6940,6940,6940,6940,0
|
|
20240709,190100,900876500,6940,6940,6940,6940,0
|
|
20240709,190000,900876500,6940,6940,6940,6940,0
|
|
20240709,185900,900876500,6940,6940,6940,6940,0
|
|
20240709,185800,900876500,6940,6940,6940,6940,0
|
|
20240709,185700,900876500,6940,6940,6940,6940,0
|
|
20240709,185600,900876500,6940,6940,6940,6940,0
|
|
20240709,185500,900876500,6940,6940,6940,6940,0
|
|
20240709,185400,900876500,6940,6940,6940,6940,0
|
|
20240709,185300,900876500,6940,6940,6940,6940,3991
|
|
20240709,185200,900876500,6940,6940,6940,6940,0
|
|
20240709,185100,900876500,6940,6940,6940,6940,0
|
|
20240709,185000,900876500,6940,6940,6940,6940,0
|
|
20240709,184900,900876500,6940,6940,6940,6940,0
|
|
20240709,184800,900876500,6940,6940,6940,6940,0
|
|
20240709,184700,900876500,6940,6940,6940,6940,0
|
|
20240709,184600,900876500,6940,6940,6940,6940,0
|
|
20240709,184500,900876500,6940,6940,6940,6940,0
|
|
20240709,184400,900876500,6940,6940,6940,6940,0
|
|
20240709,184300,900876500,6940,6940,6940,6940,0
|
|
20240709,184200,900876500,6940,6940,6940,6940,0
|
|
20240709,184100,900876500,6940,6940,6940,6940,0
|
|
20240709,184000,900876500,6940,6940,6940,6940,0
|
|
20240709,183900,900876500,6940,6940,6940,6940,0
|
|
20240709,183800,900876500,6940,6940,6940,6940,0
|
|
20240709,183700,900876500,6940,6940,6940,6940,0
|
|
20240709,183600,900876500,6940,6940,6940,6940,0
|
|
20240709,183500,900876500,6940,6940,6940,6940,0
|
|
20240709,183400,900876500,6940,6940,6940,6940,0
|
|
20240709,183300,900876500,6940,6940,6940,6940,0
|
|
20240709,183200,900876500,6940,6940,6940,6940,0
|
|
20240709,183100,900876500,6940,6940,6940,6940,0
|
|
20240709,183000,900876500,6940,6940,6940,6940,0
|
|
20240709,182900,900876500,6940,6940,6940,6940,0
|
|
20240709,182800,900876500,6940,6940,6940,6940,0
|
|
20240709,182700,900876500,6940,6940,6940,6940,0
|
|
20240709,182600,900876500,6940,6940,6940,6940,0
|
|
20240709,182500,900876500,6940,6940,6940,6940,0
|
|
20240709,182400,900876500,6940,6940,6940,6940,0
|
|
20240709,182300,900876500,6940,6940,6940,6940,3991
|
|
20240709,182200,900876500,6940,6940,6940,6940,0
|
|
20240709,182100,900876500,6940,6940,6940,6940,0
|
|
20240709,182000,900876500,6940,6940,6940,6940,0
|
|
20240709,181900,900876500,6940,6940,6940,6940,0
|
|
20240709,181800,900876500,6940,6940,6940,6940,0
|
|
20240709,181700,900876500,6940,6940,6940,6940,0
|
|
20240709,181600,900876500,6940,6940,6940,6940,0
|
|
20240709,181500,900876500,6940,6940,6940,6940,0
|
|
20240709,181400,900876500,6940,6940,6940,6940,0
|
|
20240709,181300,900876500,6940,6940,6940,6940,0
|
|
20240709,181200,900876500,6940,6940,6940,6940,0
|
|
20240709,181100,900876500,6940,6940,6940,6940,0
|
|
20240709,181000,900876500,6940,6940,6940,6940,0
|
|
20240709,180900,900876500,6940,6940,6940,6940,0
|
|
20240709,180800,900876500,6940,6940,6940,6940,0
|
|
20240709,180700,900876500,6940,6940,6940,6940,0
|
|
20240709,180600,900876500,6940,6940,6940,6940,0
|
|
20240709,180500,900876500,6940,6940,6940,6940,0
|
|
20240709,180400,900876500,6940,6940,6940,6940,0
|
|
20240709,180300,900876500,6940,6940,6940,6940,0
|
|
20240709,180200,900876500,6940,6940,6940,6940,0
|
|
20240709,180100,900876500,6940,6940,6940,6940,0
|
|
20240709,180000,900876500,6940,6940,6940,6940,0
|
|
20240709,175900,900876500,6940,6940,6940,6940,0
|
|
20240709,175800,900876500,6940,6940,6940,6940,0
|
|
20240709,175700,900876500,6940,6940,6940,6940,0
|
|
20240709,175600,900876500,6940,6940,6940,6940,0
|
|
20240709,175500,900876500,6940,6940,6940,6940,0
|
|
20240709,175400,900876500,6940,6940,6940,6940,0
|
|
20240709,175300,900876500,6940,6940,6940,6940,3991
|
|
20240709,175200,900876500,6940,6940,6940,6940,0
|
|
20240709,175100,900876500,6940,6940,6940,6940,0
|
|
20240709,175000,900876500,6940,6940,6940,6940,0
|
|
20240709,174900,900876500,6940,6940,6940,6940,0
|
|
20240709,174800,900876500,6940,6940,6940,6940,0
|
|
20240709,174700,900876500,6940,6940,6940,6940,0
|
|
20240709,174600,900876500,6940,6940,6940,6940,0
|
|
20240709,174500,900876500,6940,6940,6940,6940,0
|
|
20240709,174400,900876500,6940,6940,6940,6940,0
|
|
20240709,174300,900876500,6940,6940,6940,6940,0
|
|
20240709,174200,900876500,6940,6940,6940,6940,0
|
|
20240709,174100,900876500,6940,6940,6940,6940,0
|
|
20240709,174000,900876500,6940,6940,6940,6940,0
|
|
20240709,173900,900876500,6940,6940,6940,6940,0
|
|
20240709,173800,900876500,6940,6940,6940,6940,0
|
|
20240709,173700,900876500,6940,6940,6940,6940,0
|
|
20240709,173600,900876500,6940,6940,6940,6940,0
|
|
20240709,173500,900876500,6940,6940,6940,6940,0
|
|
20240709,173400,900876500,6940,6940,6940,6940,0
|
|
20240709,173300,900876500,6940,6940,6940,6940,0
|
|
20240709,173200,900876500,6940,6940,6940,6940,0
|
|
20240709,173100,900876500,6940,6940,6940,6940,0
|
|
20240709,173000,900876500,6940,6940,6940,6940,0
|
|
20240709,172900,900876500,6940,6940,6940,6940,0
|
|
20240709,172800,900876500,6940,6940,6940,6940,0
|
|
20240709,172700,900876500,6940,6940,6940,6940,0
|
|
20240709,172600,900876500,6940,6940,6940,6940,0
|
|
20240709,172500,900876500,6940,6940,6940,6940,0
|
|
20240709,172400,900876500,6940,6940,6940,6940,0
|
|
20240709,172300,900876500,6940,6940,6940,6940,3991
|
|
20240709,172200,900876500,6940,6940,6940,6940,0
|
|
20240709,172100,900876500,6940,6940,6940,6940,0
|
|
20240709,172000,900876500,6940,6940,6940,6940,0
|
|
20240709,171900,900876500,6940,6940,6940,6940,0
|
|
20240709,171800,900876500,6940,6940,6940,6940,0
|
|
20240709,171700,900876500,6940,6940,6940,6940,0
|
|
20240709,171600,900876500,6940,6940,6940,6940,0
|
|
20240709,171500,900876500,6940,6940,6940,6940,0
|
|
20240709,171400,900876500,6940,6940,6940,6940,0
|
|
20240709,171300,900876500,6940,6940,6940,6940,0
|
|
20240709,171200,900876500,6940,6940,6940,6940,0
|
|
20240709,171100,900876500,6940,6940,6940,6940,0
|
|
20240709,171000,900876500,6940,6940,6940,6940,0
|
|
20240709,170900,900876500,6940,6940,6940,6940,0
|
|
20240709,170800,900876500,6940,6940,6940,6940,0
|
|
20240709,170700,900876500,6940,6940,6940,6940,0
|
|
20240709,170600,900876500,6940,6940,6940,6940,0
|
|
20240709,170500,900876500,6940,6940,6940,6940,0
|
|
20240709,170400,900876500,6940,6940,6940,6940,0
|
|
20240709,170300,900876500,6940,6940,6940,6940,0
|
|
20240709,170200,900876500,6940,6940,6940,6940,0
|
|
20240709,170100,900876500,6940,6940,6940,6940,0
|
|
20240709,170000,900876500,6940,6940,6940,6940,0
|
|
20240709,165900,900876500,6940,6940,6940,6940,0
|
|
20240709,165800,900876500,6940,6940,6940,6940,0
|
|
20240709,165700,900876500,6940,6940,6940,6940,0
|
|
20240709,165600,900876500,6940,6940,6940,6940,0
|
|
20240709,165500,900876500,6940,6940,6940,6940,0
|
|
20240709,165400,900876500,6940,6940,6940,6940,0
|
|
20240709,165300,900876500,6940,6940,6940,6940,3991
|
|
20240709,165200,900876500,6940,6940,6940,6940,0
|
|
20240709,165100,900876500,6940,6940,6940,6940,0
|
|
20240709,165000,900876500,6940,6940,6940,6940,0
|
|
20240709,164900,900876500,6940,6940,6940,6940,0
|
|
20240709,164800,900876500,6940,6940,6940,6940,0
|
|
20240709,164700,900876500,6940,6940,6940,6940,0
|
|
20240709,164600,900876500,6940,6940,6940,6940,0
|
|
20240709,164500,900876500,6940,6940,6940,6940,0
|
|
20240709,164400,900876500,6940,6940,6940,6940,0
|
|
20240709,164300,900876500,6940,6940,6940,6940,0
|
|
20240709,164200,900876500,6940,6940,6940,6940,0
|
|
20240709,164100,900876500,6940,6940,6940,6940,0
|
|
20240709,164000,900876500,6940,6940,6940,6940,0
|
|
20240709,163900,900876500,6940,6940,6940,6940,0
|
|
20240709,163800,900876500,6940,6940,6940,6940,0
|
|
20240709,163700,900876500,6940,6940,6940,6940,0
|
|
20240709,163600,900876500,6940,6940,6940,6940,0
|
|
20240709,163500,900876500,6940,6940,6940,6940,0
|
|
20240709,163400,900876500,6940,6940,6940,6940,0
|
|
20240709,163300,900876500,6940,6940,6940,6940,0
|
|
20240709,163200,900876500,6940,6940,6940,6940,0
|
|
20240709,163100,900876500,6940,6940,6940,6940,0
|
|
20240709,163000,900876500,6940,6940,6940,6940,0
|
|
20240709,162900,900876500,6940,6940,6940,6940,0
|
|
20240709,162800,900876500,6940,6940,6940,6940,0
|
|
20240709,162700,900876500,6940,6940,6940,6940,0
|
|
20240709,162600,900876500,6940,6940,6940,6940,0
|
|
20240709,162500,900876500,6940,6940,6940,6940,0
|
|
20240709,162400,900876500,6940,6940,6940,6940,0
|
|
20240709,162300,900876500,6940,6940,6940,6940,3991
|
|
20240709,162200,900876500,6940,6940,6940,6940,0
|
|
20240709,162100,900876500,6940,6940,6940,6940,0
|
|
20240709,162000,900876500,6940,6940,6940,6940,0
|
|
20240709,161900,900876500,6940,6940,6940,6940,0
|
|
20240709,161800,900876500,6940,6940,6940,6940,0
|
|
20240709,161700,900876500,6940,6940,6940,6940,0
|
|
20240709,161600,900876500,6940,6940,6940,6940,0
|
|
20240709,161500,900876500,6940,6940,6940,6940,0
|
|
20240709,161400,900876500,6940,6940,6940,6940,0
|
|
20240709,161300,900876500,6940,6940,6940,6940,0
|
|
20240709,161200,900876500,6940,6940,6940,6940,0
|
|
20240709,161100,900876500,6940,6940,6940,6940,0
|
|
20240709,161000,900876500,6940,6940,6940,6940,0
|
|
20240709,160900,900876500,6940,6940,6940,6940,0
|
|
20240709,160800,900876500,6940,6940,6940,6940,0
|
|
20240709,160700,900876500,6940,6940,6940,6940,0
|
|
20240709,160600,900876500,6940,6940,6940,6940,0
|
|
20240709,160500,900876500,6940,6940,6940,6940,0
|
|
20240709,160400,900876500,6940,6940,6940,6940,0
|
|
20240709,160300,900876500,6940,6940,6940,6940,0
|
|
20240709,160200,900876500,6940,6940,6940,6940,0
|
|
20240709,160100,900876500,6940,6940,6940,6940,0
|
|
20240709,160000,900876500,6940,6940,6940,6940,0
|
|
20240709,155900,900876500,6940,6940,6940,6940,0
|
|
20240709,155800,900876500,6940,6940,6940,6940,0
|
|
20240709,155700,900876500,6940,6940,6940,6940,0
|
|
20240709,155600,900876500,6940,6940,6940,6940,0
|
|
20240709,155500,900876500,6940,6940,6940,6940,0
|
|
20240709,155400,900876500,6940,6940,6940,6940,0
|
|
20240709,155300,900876500,6940,6940,6940,6940,3991
|
|
20240709,155200,900876500,6940,6940,6940,6940,0
|
|
20240709,155100,900876500,6940,6940,6940,6940,0
|
|
20240709,155000,900876500,6940,6940,6940,6940,0
|
|
20240709,154900,900876500,6940,6940,6940,6940,0
|
|
20240709,154800,900876500,6940,6940,6940,6940,0
|
|
20240709,154700,900876500,6940,6940,6940,6940,0
|
|
20240709,154600,900876500,6940,6940,6940,6940,0
|
|
20240709,154500,900876500,6940,6940,6940,6940,0
|
|
20240709,154400,900876500,6940,6940,6940,6940,0
|
|
20240709,154300,900876500,6940,6940,6940,6940,0
|
|
20240709,154200,900876500,6940,6940,6940,6940,0
|
|
20240709,154100,900876500,6940,6940,6940,6940,0
|
|
20240709,154000,900876500,6940,6940,6940,6940,0
|
|
20240709,153900,900876500,6940,6940,6940,6940,0
|
|
20240709,153800,900876500,6940,6940,6940,6940,0
|
|
20240709,153700,900876500,6940,6940,6940,6940,0
|
|
20240709,153600,900876500,6940,6940,6940,6940,0
|
|
20240709,153500,900876500,6940,6940,6940,6940,0
|
|
20240709,153400,900876500,6940,6940,6940,6940,0
|
|
20240709,153300,900876500,6940,6940,6940,6940,0
|
|
20240709,153200,900876500,6940,6940,6940,6940,0
|
|
20240709,153100,900876500,6940,6940,6940,6940,0
|
|
20240709,153000,900876500,6940,6940,6940,6940,3991
|
|
20240709,152900,873178960,6910,6910,6910,6910,0
|
|
20240709,152800,873178960,6910,6910,6910,6910,0
|
|
20240709,152700,873178960,6910,6910,6910,6910,0
|
|
20240709,152600,873178960,6910,6910,6910,6910,0
|
|
20240709,152500,873178960,6910,6910,6910,6910,0
|
|
20240709,152400,873178960,6910,6910,6910,6910,0
|
|
20240709,152300,873178960,6910,6910,6910,6910,0
|
|
20240709,152200,873178960,6910,6910,6910,6910,0
|
|
20240709,152100,873178960,6910,6910,6910,6910,0
|
|
20240709,152000,873178960,6910,6910,6910,6910,0
|
|
20240709,151900,873178960,6910,6920,6920,6910,810
|
|
20240709,151800,867578250,6910,6910,6910,6910,0
|
|
20240709,151700,867578250,6910,6910,6910,6910,2
|
|
20240709,151600,867564430,6910,6910,6910,6910,0
|
|
20240709,151500,867564430,6910,6910,6910,6910,227
|
|
20240709,151400,865995860,6910,6910,6910,6910,600
|
|
20240709,151300,861849860,6910,6940,6940,6910,100
|
|
20240709,151200,861158560,6940,6940,6940,6940,17
|
|
20240709,151100,861040580,6940,6940,6940,6940,41
|
|
20240709,151000,860756040,6910,6910,6910,6910,431
|
|
20240709,150900,857777830,6910,6940,6940,6910,45
|
|
20240709,150800,857466850,6940,6940,6940,6940,0
|
|
20240709,150700,857466850,6940,6940,6940,6910,663
|
|
20240709,150600,852884420,6940,6940,6940,6940,1
|
|
20240709,150500,852877480,6910,6920,6920,6910,131
|
|
20240709,150400,851971970,6940,6940,6940,6940,0
|
|
20240709,150300,851971970,6940,6940,6940,6940,0
|
|
20240709,150200,851971970,6940,6930,6940,6930,358
|
|
20240709,150100,849488030,6930,6930,6930,6930,200
|
|
20240709,150000,848102030,6930,6930,6930,6930,0
|
|
20240709,145900,848102030,6930,6940,6940,6930,19
|
|
20240709,145800,847970350,6940,6940,6940,6940,0
|
|
20240709,145700,847970350,6940,6940,6940,6940,43
|
|
20240709,145600,847671930,6930,6930,6930,6910,255
|
|
20240709,145500,845909680,6910,6910,6910,6910,0
|
|
20240709,145400,845909680,6910,6920,6920,6910,20
|
|
20240709,145300,845771410,6910,6940,6940,6910,1400
|
|
20240709,145200,836081410,6940,6940,6940,6940,0
|
|
20240709,145100,836081410,6940,6940,6940,6940,0
|
|
20240709,145000,836081410,6940,6930,6940,6930,714
|
|
20240709,144900,831133250,6930,6930,6930,6930,32
|
|
20240709,144800,830911490,6930,6920,6930,6920,45
|
|
20240709,144700,830599950,6930,6920,6930,6920,1409
|
|
20240709,144600,820848230,6910,6910,6910,6910,0
|
|
20240709,144500,820848230,6910,6910,6910,6910,82
|
|
20240709,144400,820281610,6910,6910,6910,6910,78
|
|
20240709,144300,819742630,6910,6910,6910,6910,430
|
|
20240709,144200,816771330,6910,6910,6910,6910,30
|
|
20240709,144100,816564030,6910,6910,6910,6910,31
|
|
20240709,144000,816349820,6910,6910,6910,6910,520
|
|
20240709,143900,812756620,6910,6900,6910,6900,42
|
|
20240709,143800,812466800,6890,6890,6890,6890,7
|
|
20240709,143700,812418570,6910,6910,6910,6910,0
|
|
20240709,143600,812418570,6910,6910,6910,6910,0
|
|
20240709,143500,812418570,6910,6910,6910,6890,194
|
|
20240709,143400,811079050,6910,6900,6910,6900,65
|
|
20240709,143300,810630450,6900,6900,6900,6900,10
|
|
20240709,143200,810561450,6900,6900,6900,6900,15
|
|
20240709,143100,810457950,6890,6900,6900,6890,295
|
|
20240709,143000,808425200,6900,6900,6900,6900,17
|
|
20240709,142900,808307900,6900,6900,6900,6900,0
|
|
20240709,142800,808307900,6900,6900,6900,6900,100
|
|
20240709,142700,807617900,6900,6910,6910,6900,114
|
|
20240709,142600,806831060,6880,6890,6890,6880,90
|
|
20240709,142500,806211850,6900,6900,6900,6900,300
|
|
20240709,142400,804141850,6890,6890,6890,6890,23
|
|
20240709,142300,803983380,6890,6890,6890,6890,100
|
|
20240709,142200,803294380,6900,6900,6900,6900,300
|
|
20240709,142100,801224380,6910,6910,6910,6910,1000
|
|
20240709,142000,794314380,6910,6910,6910,6910,0
|
|
20240709,141900,794314380,6910,6910,6910,6910,0
|
|
20240709,141800,794314380,6910,6910,6910,6910,78
|
|
20240709,141700,793775400,6910,6910,6910,6910,0
|
|
20240709,141600,793775400,6910,6880,6910,6880,4
|
|
20240709,141500,793747850,6880,6880,6880,6880,305
|
|
20240709,141400,791649450,6880,6890,6890,6880,1414
|
|
20240709,141300,781920970,6890,6890,6890,6890,1
|
|
20240709,141200,781914080,6890,6910,6910,6890,16
|
|
20240709,141100,781803620,6880,6880,6880,6880,543
|
|
20240709,141000,778067780,6890,6890,6890,6890,2374
|
|
20240709,140900,761710920,6900,6900,6900,6900,0
|
|
20240709,140800,761710920,6900,6900,6900,6900,72
|
|
20240709,140700,761214120,6900,6900,6900,6900,0
|
|
20240709,140600,761214120,6900,6900,6900,6900,8
|
|
20240709,140500,761158920,6900,6900,6900,6900,30
|
|
20240709,140400,760951920,6900,6900,6900,6900,120
|
|
20240709,140300,760123920,6900,6910,6910,6900,1963
|
|
20240709,140200,746569270,6900,6900,6900,6900,0
|
|
20240709,140100,746569270,6900,6900,6900,6900,105
|
|
20240709,140000,745844770,6910,6910,6910,6910,1
|
|
20240709,135900,745837860,6910,6910,6910,6910,1
|
|
20240709,135800,745830950,6890,6890,6890,6890,0
|
|
20240709,135700,745830950,6890,6890,6890,6890,400
|
|
20240709,135600,743074950,6900,6900,6900,6900,21
|
|
20240709,135500,742930050,6910,6910,6910,6910,0
|
|
20240709,135400,742930050,6910,6910,6910,6910,0
|
|
20240709,135300,742930050,6910,6910,6910,6910,0
|
|
20240709,135200,742930050,6910,6910,6910,6910,1
|
|
20240709,135100,742923140,6920,6920,6920,6920,0
|
|
20240709,135000,742923140,6920,6920,6920,6920,1
|
|
20240709,134900,742916220,6900,6900,6900,6900,1
|
|
20240709,134800,742909320,6910,6910,6910,6910,48
|
|
20240709,134700,742577640,6910,6910,6910,6910,480
|
|
20240709,134600,739260840,6880,6910,6910,6880,466
|
|
20240709,134500,736050350,6910,6910,6910,6910,0
|
|
20240709,134400,736050350,6910,6910,6910,6910,50
|
|
20240709,134300,735704850,6890,6890,6890,6890,1
|
|
20240709,134200,735697960,6890,6900,6900,6890,100
|
|
20240709,134100,735008010,6910,6910,6910,6910,0
|
|
20240709,134000,735008010,6910,6910,6910,6910,10
|
|
20240709,133900,734938910,6920,6910,6920,6910,4
|
|
20240709,133800,734911260,6910,6910,6910,6910,25
|
|
20240709,133700,734738510,6900,6900,6900,6900,0
|
|
20240709,133600,734738510,6900,6900,6900,6900,63
|
|
20240709,133500,734303810,6880,6880,6880,6880,945
|
|
20240709,133400,727802210,6880,6890,6890,6880,290
|
|
20240709,133300,725805310,6890,6890,6890,6890,30
|
|
20240709,133200,725598610,6880,6880,6880,6880,0
|
|
20240709,133100,725598610,6880,6880,6880,6880,1
|
|
20240709,133000,725591730,6880,6880,6880,6880,178
|
|
20240709,132900,724367090,6880,6890,6890,6880,1957
|
|
20240709,132800,710900240,6890,6890,6890,6890,60
|
|
20240709,132700,710486840,6890,6890,6890,6890,0
|
|
20240709,132600,710486840,6890,6870,6890,6870,2001
|
|
20240709,132500,696739950,6880,6880,6880,6880,0
|
|
20240709,132400,696739950,6880,6890,6890,6880,2500
|
|
20240709,132300,679534920,6890,6920,6920,6890,515
|
|
20240709,132200,675981150,6900,6910,6910,6900,2023
|
|
20240709,132100,662017960,6910,6910,6910,6910,218
|
|
20240709,132000,660511580,6900,6910,6910,6900,2
|
|
20240709,131900,660497770,6880,6910,6910,6880,2597
|
|
20240709,131800,642592450,6910,6910,6910,6910,27
|
|
20240709,131700,642405880,6900,6900,6900,6900,0
|
|
20240709,131600,642405880,6900,6900,6900,6900,0
|
|
20240709,131500,642405880,6900,6900,6900,6900,0
|
|
20240709,131400,642405880,6900,6900,6900,6900,0
|
|
20240709,131300,642405880,6900,6900,6900,6900,6
|
|
20240709,131200,642364480,6900,6900,6900,6900,0
|
|
20240709,131100,642364480,6900,6910,6910,6900,1269
|
|
20240709,131000,633597790,6910,6900,6910,6900,12
|
|
20240709,130900,633514970,6910,6910,6910,6910,160
|
|
20240709,130800,632409370,6910,6910,6910,6910,0
|
|
20240709,130700,632409370,6910,6910,6910,6910,5
|
|
20240709,130600,632374820,6890,6890,6890,6890,110
|
|
20240709,130500,631616920,6890,6900,6900,6890,2000
|
|
20240709,130400,617836890,6900,6900,6900,6900,1500
|
|
20240709,130300,607486890,6900,6910,6910,6900,1888
|
|
20240709,130200,594456670,6900,6900,6900,6900,0
|
|
20240709,130100,594456670,6900,6900,6900,6900,512
|
|
20240709,130000,590923870,6920,6920,6920,6920,0
|
|
20240709,125900,590923870,6920,6920,6920,6920,0
|
|
20240709,125800,590923870,6920,6920,6920,6920,200
|
|
20240709,125700,589539870,6890,6890,6890,6890,650
|
|
20240709,125600,585061370,6890,6890,6890,6890,1500
|
|
20240709,125500,574726370,6900,6900,6900,6900,231
|
|
20240709,125400,573132470,6900,6900,6900,6900,149
|
|
20240709,125300,572104370,6900,6900,6900,6900,900
|
|
20240709,125200,565894370,6900,6900,6900,6900,547
|
|
20240709,125100,562120070,6900,6900,6900,6900,0
|
|
20240709,125000,562120070,6900,6900,6900,6900,105
|
|
20240709,124900,561395570,6900,6900,6900,6900,0
|
|
20240709,124800,561395570,6900,6900,6900,6900,0
|
|
20240709,124700,561395570,6900,6900,6900,6900,0
|
|
20240709,124600,561395570,6900,6900,6900,6900,0
|
|
20240709,124500,561395570,6900,6900,6900,6900,0
|
|
20240709,124400,561395570,6900,6900,6900,6900,0
|
|
20240709,124300,561395570,6900,6920,6920,6900,400
|
|
20240709,124200,558633570,6930,6930,6930,6930,0
|
|
20240709,124100,558633570,6930,6930,6930,6930,0
|
|
20240709,124000,558633570,6930,6920,6930,6920,15
|
|
20240709,123900,558529720,6900,6900,6900,6900,6
|
|
20240709,123800,558488320,6900,6900,6900,6900,0
|
|
20240709,123700,558488320,6900,6900,6900,6900,40
|
|
20240709,123600,558212320,6900,6910,6910,6900,30
|
|
20240709,123500,558005300,6900,6900,6900,6900,0
|
|
20240709,123400,558005300,6900,6910,6910,6900,377
|
|
20240709,123300,555403720,6910,6910,6910,6910,2116
|
|
20240709,123200,540782160,6900,6900,6900,6900,0
|
|
20240709,123100,540782160,6900,6900,6900,6900,69
|
|
20240709,123000,540306060,6890,6900,6900,6890,304
|
|
20240709,122900,538211000,6900,6910,6910,6900,213
|
|
20240709,122800,536741180,6910,6910,6910,6910,2890
|
|
20240709,122700,516771280,6910,6910,6910,6910,0
|
|
20240709,122600,516771280,6910,6920,6920,6910,60
|
|
20240709,122500,516356180,6910,6910,6910,6910,0
|
|
20240709,122400,516356180,6910,6910,6910,6910,878
|
|
20240709,122300,510289200,6930,6930,6930,6930,0
|
|
20240709,122200,510289200,6930,6920,6930,6920,748
|
|
20240709,122100,505106380,6910,6910,6910,6910,0
|
|
20240709,122000,505106380,6910,6910,6910,6910,2
|
|
20240709,121900,505092560,6900,6900,6900,6900,0
|
|
20240709,121800,505092560,6900,6900,6900,6900,200
|
|
20240709,121700,503712560,6900,6900,6900,6900,0
|
|
20240709,121600,503712560,6900,6900,6900,6900,0
|
|
20240709,121500,503712560,6900,6940,6940,6900,202
|
|
20240709,121400,502317180,6940,6940,6940,6940,50
|
|
20240709,121300,501970180,6940,6940,6940,6940,2
|
|
20240709,121200,501956300,6940,6940,6940,6940,0
|
|
20240709,121100,501956300,6940,6940,6940,6940,50
|
|
20240709,121000,501609300,6940,6940,6940,6940,0
|
|
20240709,120900,501609300,6940,6940,6940,6940,0
|
|
20240709,120800,501609300,6940,6940,6940,6940,80
|
|
20240709,120700,501054100,6940,6940,6940,6940,10
|
|
20240709,120600,500984700,6940,6940,6940,6940,0
|
|
20240709,120500,500984700,6940,6940,6940,6940,0
|
|
20240709,120400,500984700,6940,6940,6940,6940,0
|
|
20240709,120300,500984700,6940,6940,6940,6940,0
|
|
20240709,120200,500984700,6940,6940,6940,6940,0
|
|
20240709,120100,500984700,6940,6940,6940,6940,10
|
|
20240709,120000,500915300,6940,6940,6940,6940,0
|
|
20240709,115900,500915300,6940,6940,6940,6940,3
|
|
20240709,115800,500894480,6940,6940,6940,6940,0
|
|
20240709,115700,500894480,6940,6940,6940,6940,6
|
|
20240709,115600,500852840,6940,6940,6940,6940,0
|
|
20240709,115500,500852840,6940,6940,6940,6940,0
|
|
20240709,115400,500852840,6940,6940,6940,6940,0
|
|
20240709,115300,500852840,6940,6940,6940,6940,0
|
|
20240709,115200,500852840,6940,6940,6940,6940,1
|
|
20240709,115100,500845900,6940,6940,6940,6940,16
|
|
20240709,115000,500734860,6940,6940,6940,6940,0
|
|
20240709,114900,500734860,6940,6940,6940,6940,50
|
|
20240709,114800,500387860,6940,6940,6940,6940,300
|
|
20240709,114700,498305860,6940,6940,6940,6940,87
|
|
20240709,114600,497702080,6940,6940,6940,6940,500
|
|
20240709,114500,494232080,6900,6900,6900,6900,0
|
|
20240709,114400,494232080,6900,6900,6900,6900,0
|
|
20240709,114300,494232080,6900,6900,6900,6900,14
|
|
20240709,114200,494135480,6940,6940,6940,6940,0
|
|
20240709,114100,494135480,6940,6940,6940,6940,0
|
|
20240709,114000,494135480,6940,6940,6940,6940,1
|
|
20240709,113900,494128540,6940,6940,6940,6940,0
|
|
20240709,113800,494128540,6940,6940,6940,6940,0
|
|
20240709,113700,494128540,6940,6940,6940,6940,0
|
|
20240709,113600,494128540,6940,6940,6940,6940,500
|
|
20240709,113500,490658540,6940,6940,6940,6940,1
|
|
20240709,113400,490651600,6900,6900,6900,6900,0
|
|
20240709,113300,490651600,6900,6900,6900,6900,0
|
|
20240709,113200,490651600,6900,6900,6900,6900,142
|
|
20240709,113100,489671800,6900,6900,6900,6900,45
|
|
20240709,113000,489361300,6900,6910,6910,6900,433
|
|
20240709,112900,486373310,6910,6910,6910,6910,1
|
|
20240709,112800,486366400,6900,6900,6900,6900,0
|
|
20240709,112700,486366400,6900,6900,6900,6900,0
|
|
20240709,112600,486366400,6900,6900,6900,6900,1
|
|
20240709,112500,486359500,6940,6940,6940,6940,0
|
|
20240709,112400,486359500,6940,6940,6940,6940,0
|
|
20240709,112300,486359500,6940,6940,6940,6940,0
|
|
20240709,112200,486359500,6940,6940,6940,6940,1
|
|
20240709,112100,486352560,6900,6900,6900,6900,0
|
|
20240709,112000,486352560,6900,6910,6910,6900,2000
|
|
20240709,111900,472548270,6910,6910,6910,6910,0
|
|
20240709,111800,472548270,6910,6910,6910,6910,100
|
|
20240709,111700,471857270,6920,6920,6920,6920,110
|
|
20240709,111600,471096070,6940,6940,6940,6940,0
|
|
20240709,111500,471096070,6940,6940,6940,6940,50
|
|
20240709,111400,470749070,6940,6940,6940,6940,433
|
|
20240709,111300,467744050,6900,6900,6900,6900,0
|
|
20240709,111200,467744050,6900,6900,6900,6900,5
|
|
20240709,111100,467709550,6940,6940,6940,6940,10
|
|
20240709,111000,467640150,6950,6920,6950,6910,1964
|
|
20240709,110900,454026260,6920,6920,6920,6920,130
|
|
20240709,110800,453126660,6940,6940,6940,6940,0
|
|
20240709,110700,453126660,6940,6940,6940,6940,0
|
|
20240709,110600,453126660,6940,6940,6940,6940,100
|
|
20240709,110500,452432660,6920,6920,6920,6920,0
|
|
20240709,110400,452432660,6920,6920,6920,6920,0
|
|
20240709,110300,452432660,6920,6920,6920,6920,0
|
|
20240709,110200,452432660,6920,6910,6920,6910,201
|
|
20240709,110100,451041750,6940,6940,6940,6940,0
|
|
20240709,110000,451041750,6940,6940,6940,6940,286
|
|
20240709,105900,449056910,6920,6920,6920,6920,311
|
|
20240709,105800,446904790,6920,6920,6920,6920,200
|
|
20240709,105700,445520790,6920,6910,6920,6910,41
|
|
20240709,105600,445237080,6930,6930,6930,6930,200
|
|
20240709,105500,443851080,6930,6930,6930,6930,1
|
|
20240709,105400,443844150,6910,6930,6930,6910,183
|
|
20240709,105300,442579560,6910,6910,6910,6910,50
|
|
20240709,105200,442234060,6940,6930,6940,6890,845
|
|
20240709,105100,436391720,6910,6910,6910,6910,13
|
|
20240709,105000,436301890,6930,6920,6930,6920,2
|
|
20240709,104900,436288040,6930,6930,6930,6890,351
|
|
20240709,104800,433861220,6930,6940,6940,6910,119
|
|
20240709,104700,433038530,6930,6940,6940,6910,163
|
|
20240709,104600,431912120,6940,6940,6940,6940,0
|
|
20240709,104500,431912120,6940,6930,6940,6930,32
|
|
20240709,104400,431690350,6940,6940,6950,6930,107
|
|
20240709,104300,430948780,6950,6920,6950,6920,801
|
|
20240709,104200,425405830,6950,6930,6950,6930,582
|
|
20240709,104100,421372530,6950,6950,6950,6930,187
|
|
20240709,104000,420076500,6950,6940,6950,6940,3
|
|
20240709,103900,420055660,6950,6890,6950,6890,2
|
|
20240709,103800,420041820,6890,6950,6950,6890,959
|
|
20240709,103700,413425540,6950,6960,6960,6950,6
|
|
20240709,103600,413383830,6910,6950,6960,6910,321
|
|
20240709,103500,411163090,6930,6940,6940,6930,8
|
|
20240709,103400,411107600,6960,6960,6960,6960,0
|
|
20240709,103300,411107600,6960,6950,6960,6940,314
|
|
20240709,103200,408928410,6950,6950,6950,6950,2429
|
|
20240709,103100,392046860,6950,6950,6950,6940,52
|
|
20240709,103000,391685760,6960,6960,6960,6960,101
|
|
20240709,102900,390982800,6960,6960,6960,6950,535
|
|
20240709,102800,387264530,6960,6950,6960,6950,130
|
|
20240709,102700,386361020,6950,6950,6950,6950,643
|
|
20240709,102600,381892170,6950,6950,6950,6950,0
|
|
20240709,102500,381892170,6950,6950,6950,6920,129
|
|
20240709,102400,380999220,6950,6950,6950,6950,0
|
|
20240709,102300,380999220,6950,6930,6950,6930,50
|
|
20240709,102200,380652700,6950,6930,6950,6930,21
|
|
20240709,102100,380507150,6950,6940,6950,6940,26
|
|
20240709,102000,380326700,6960,6960,6960,6960,0
|
|
20240709,101900,380326700,6960,6960,6960,6960,0
|
|
20240709,101800,380326700,6960,6960,6960,6960,0
|
|
20240709,101700,380326700,6960,6950,6960,6900,2004
|
|
20240709,101600,366491750,6920,6940,6960,6920,697
|
|
20240709,101500,361666310,6960,6960,6960,6960,0
|
|
20240709,101400,361666310,6960,6960,6960,6960,0
|
|
20240709,101300,361666310,6960,6930,6960,6930,2
|
|
20240709,101200,361652420,6960,6960,6960,6960,3
|
|
20240709,101100,361631540,6930,6960,6960,6930,2
|
|
20240709,101000,361617650,6960,6930,6960,6930,305
|
|
20240709,100900,359503910,6970,6930,6970,6930,111
|
|
20240709,100800,358730640,6930,6970,6970,6930,3872
|
|
20240709,100700,331891600,6970,6970,6970,6970,1
|
|
20240709,100600,331884630,6980,6980,6980,6980,90
|
|
20240709,100500,331256430,6990,6980,6990,6980,2585
|
|
20240709,100400,313207870,6970,6950,6970,6950,1524
|
|
20240709,100300,302594670,6940,6930,6950,6920,202
|
|
20240709,100200,301195280,6920,6930,6930,6920,3000
|
|
20240709,100100,280434670,6920,6950,6950,6920,2
|
|
20240709,100000,280420800,6970,6970,6970,6970,0
|
|
20240709,095900,280420800,6970,6920,6970,6920,71
|
|
20240709,095800,279929430,6920,6920,6920,6920,0
|
|
20240709,095700,279929430,6920,6920,6920,6910,1550
|
|
20240709,095600,269215310,6960,6920,6960,6910,1252
|
|
20240709,095500,260551230,6910,6920,6920,6910,2
|
|
20240709,095400,260537400,6900,6920,6920,6900,4000
|
|
20240709,095300,232934040,6970,6970,6970,6970,4
|
|
20240709,095200,232906160,6920,6920,6920,6920,2560
|
|
20240709,095100,215190960,6920,6940,6940,6920,500
|
|
20240709,095000,211726520,6940,6940,6940,6940,0
|
|
20240709,094900,211726520,6940,6940,6940,6940,130
|
|
20240709,094800,210824320,6980,6980,6980,6980,0
|
|
20240709,094700,210824320,6980,6980,6980,6980,0
|
|
20240709,094600,210824320,6980,6930,6980,6930,385
|
|
20240709,094500,208144170,6900,6900,6910,6900,1514
|
|
20240709,094400,197697170,6900,6900,6900,6900,0
|
|
20240709,094300,197697170,6900,6920,6920,6900,2001
|
|
20240709,094200,183882970,6920,6920,6920,6920,305
|
|
20240709,094100,181772370,6920,6930,6930,6920,2110
|
|
20240709,094000,167167270,6930,6950,6950,6930,151
|
|
20240709,093900,166120820,6950,6920,6960,6920,807
|
|
20240709,093800,160510650,6920,6940,6940,6920,3100
|
|
20240709,093700,139040060,6940,6980,6980,6940,5210
|
|
20240709,093600,102837560,6990,6990,6990,6990,276
|
|
20240709,093500,100908320,6990,6990,6990,6990,0
|
|
20240709,093400,100908320,6990,7020,7020,6990,329
|
|
20240709,093300,98604200,7020,7020,7020,7020,250
|
|
20240709,093200,96849200,7010,7010,7010,7010,62
|
|
20240709,093100,96414580,7020,7020,7020,7020,1
|
|
20240709,093000,96407560,7010,6970,7010,6970,316
|
|
20240709,092900,94196590,6970,6970,6970,6970,1
|
|
20240709,092800,94189620,6970,6970,6970,6970,14
|
|
20240709,092700,94092040,6970,6970,6970,6970,0
|
|
20240709,092600,94092040,6970,6960,6970,6960,66
|
|
20240709,092500,93632100,6960,6970,6970,6960,295
|
|
20240709,092400,91578820,6970,6970,6970,6970,200
|
|
20240709,092300,90184820,6970,7000,7000,6970,131
|
|
20240709,092200,89268250,7020,7000,7020,7000,632
|
|
20240709,092100,84843650,7000,7000,7000,7000,1
|
|
20240709,092000,84836650,6970,7000,7000,6970,2
|
|
20240709,091900,84822680,6990,6990,6990,6990,300
|
|
20240709,091800,82725680,7000,7000,7000,7000,100
|
|
20240709,091700,82025680,7000,7000,7000,7000,1904
|
|
20240709,091600,68697680,7000,7000,7000,7000,0
|
|
20240709,091500,68697680,7000,7000,7000,7000,141
|
|
20240709,091400,67710680,7000,6990,7000,6990,189
|
|
20240709,091300,66387730,7000,6980,7000,6980,55
|
|
20240709,091200,66003730,6980,6970,6980,6970,251
|
|
20240709,091100,64252250,6940,6980,6980,6940,70
|
|
20240709,091000,63765380,6980,6980,6990,6940,1464
|
|
20240709,090900,53590530,6980,6980,6980,6980,17
|
|
20240709,090800,53471870,7000,7000,7000,7000,27
|
|
20240709,090700,53282870,7000,7000,7000,7000,100
|
|
20240709,090600,52582870,7000,7000,7000,7000,20
|
|
20240709,090500,52442870,7040,7000,7040,6980,1657
|
|
20240709,090400,40839380,6980,7050,7050,6980,3319
|
|
20240709,090300,17575960,7060,7010,7070,7000,967
|
|
20240709,090200,10772040,7000,6960,7000,6960,810
|
|
20240709,090100,5122460,6970,6960,6970,6960,610
|
|
20240709,090000,872300,6950,6980,6980,6950,125
|