694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,203100,445818570,6950,6950,6950,6950,2265
|
|
20240717,203000,445818570,6950,6950,6950,6950,0
|
|
20240717,202900,445818570,6950,6950,6950,6950,0
|
|
20240717,202800,445818570,6950,6950,6950,6950,0
|
|
20240717,202700,445818570,6950,6950,6950,6950,0
|
|
20240717,202600,445818570,6950,6950,6950,6950,0
|
|
20240717,202500,445818570,6950,6950,6950,6950,0
|
|
20240717,202400,445818570,6950,6950,6950,6950,0
|
|
20240717,202300,445818570,6950,6950,6950,6950,0
|
|
20240717,202200,445818570,6950,6950,6950,6950,0
|
|
20240717,202100,445818570,6950,6950,6950,6950,0
|
|
20240717,202000,445818570,6950,6950,6950,6950,0
|
|
20240717,201900,445818570,6950,6950,6950,6950,0
|
|
20240717,201800,445818570,6950,6950,6950,6950,0
|
|
20240717,201700,445818570,6950,6950,6950,6950,0
|
|
20240717,201600,445818570,6950,6950,6950,6950,0
|
|
20240717,201500,445818570,6950,6950,6950,6950,0
|
|
20240717,201400,445818570,6950,6950,6950,6950,0
|
|
20240717,201300,445818570,6950,6950,6950,6950,0
|
|
20240717,201200,445818570,6950,6950,6950,6950,0
|
|
20240717,201100,445818570,6950,6950,6950,6950,0
|
|
20240717,201000,445818570,6950,6950,6950,6950,0
|
|
20240717,200900,445818570,6950,6950,6950,6950,0
|
|
20240717,200800,445818570,6950,6950,6950,6950,0
|
|
20240717,200700,445818570,6950,6950,6950,6950,0
|
|
20240717,200600,445818570,6950,6950,6950,6950,0
|
|
20240717,200500,445818570,6950,6950,6950,6950,0
|
|
20240717,200400,445818570,6950,6950,6950,6950,0
|
|
20240717,200300,445818570,6950,6950,6950,6950,0
|
|
20240717,200200,445818570,6950,6950,6950,6950,0
|
|
20240717,200100,445818570,6950,6950,6950,6950,2265
|
|
20240717,200000,445818570,6950,6950,6950,6950,0
|
|
20240717,195900,445818570,6950,6950,6950,6950,0
|
|
20240717,195800,445818570,6950,6950,6950,6950,0
|
|
20240717,195700,445818570,6950,6950,6950,6950,0
|
|
20240717,195600,445818570,6950,6950,6950,6950,0
|
|
20240717,195500,445818570,6950,6950,6950,6950,0
|
|
20240717,195400,445818570,6950,6950,6950,6950,0
|
|
20240717,195300,445818570,6950,6950,6950,6950,0
|
|
20240717,195200,445818570,6950,6950,6950,6950,0
|
|
20240717,195100,445818570,6950,6950,6950,6950,0
|
|
20240717,195000,445818570,6950,6950,6950,6950,0
|
|
20240717,194900,445818570,6950,6950,6950,6950,0
|
|
20240717,194800,445818570,6950,6950,6950,6950,0
|
|
20240717,194700,445818570,6950,6950,6950,6950,0
|
|
20240717,194600,445818570,6950,6950,6950,6950,0
|
|
20240717,194500,445818570,6950,6950,6950,6950,0
|
|
20240717,194400,445818570,6950,6950,6950,6950,0
|
|
20240717,194300,445818570,6950,6950,6950,6950,0
|
|
20240717,194200,445818570,6950,6950,6950,6950,0
|
|
20240717,194100,445818570,6950,6950,6950,6950,0
|
|
20240717,194000,445818570,6950,6950,6950,6950,0
|
|
20240717,193900,445818570,6950,6950,6950,6950,0
|
|
20240717,193800,445818570,6950,6950,6950,6950,0
|
|
20240717,193700,445818570,6950,6950,6950,6950,0
|
|
20240717,193600,445818570,6950,6950,6950,6950,0
|
|
20240717,193500,445818570,6950,6950,6950,6950,0
|
|
20240717,193400,445818570,6950,6950,6950,6950,0
|
|
20240717,193300,445818570,6950,6950,6950,6950,0
|
|
20240717,193200,445818570,6950,6950,6950,6950,0
|
|
20240717,193100,445818570,6950,6950,6950,6950,2265
|
|
20240717,193000,445818570,6950,6950,6950,6950,0
|
|
20240717,192900,445818570,6950,6950,6950,6950,0
|
|
20240717,192800,445818570,6950,6950,6950,6950,0
|
|
20240717,192700,445818570,6950,6950,6950,6950,0
|
|
20240717,192600,445818570,6950,6950,6950,6950,0
|
|
20240717,192500,445818570,6950,6950,6950,6950,0
|
|
20240717,192400,445818570,6950,6950,6950,6950,0
|
|
20240717,192300,445818570,6950,6950,6950,6950,0
|
|
20240717,192200,445818570,6950,6950,6950,6950,0
|
|
20240717,192100,445818570,6950,6950,6950,6950,0
|
|
20240717,192000,445818570,6950,6950,6950,6950,0
|
|
20240717,191900,445818570,6950,6950,6950,6950,0
|
|
20240717,191800,445818570,6950,6950,6950,6950,0
|
|
20240717,191700,445818570,6950,6950,6950,6950,0
|
|
20240717,191600,445818570,6950,6950,6950,6950,0
|
|
20240717,191500,445818570,6950,6950,6950,6950,0
|
|
20240717,191400,445818570,6950,6950,6950,6950,0
|
|
20240717,191300,445818570,6950,6950,6950,6950,0
|
|
20240717,191200,445818570,6950,6950,6950,6950,0
|
|
20240717,191100,445818570,6950,6950,6950,6950,0
|
|
20240717,191000,445818570,6950,6950,6950,6950,0
|
|
20240717,190900,445818570,6950,6950,6950,6950,0
|
|
20240717,190800,445818570,6950,6950,6950,6950,0
|
|
20240717,190700,445818570,6950,6950,6950,6950,0
|
|
20240717,190600,445818570,6950,6950,6950,6950,0
|
|
20240717,190500,445818570,6950,6950,6950,6950,0
|
|
20240717,190400,445818570,6950,6950,6950,6950,0
|
|
20240717,190300,445818570,6950,6950,6950,6950,0
|
|
20240717,190200,445818570,6950,6950,6950,6950,0
|
|
20240717,190100,445818570,6950,6950,6950,6950,2265
|
|
20240717,190000,445818570,6950,6950,6950,6950,0
|
|
20240717,185900,445818570,6950,6950,6950,6950,0
|
|
20240717,185800,445818570,6950,6950,6950,6950,0
|
|
20240717,185700,445818570,6950,6950,6950,6950,0
|
|
20240717,185600,445818570,6950,6950,6950,6950,0
|
|
20240717,185500,445818570,6950,6950,6950,6950,0
|
|
20240717,185400,445818570,6950,6950,6950,6950,0
|
|
20240717,185300,445818570,6950,6950,6950,6950,0
|
|
20240717,185200,445818570,6950,6950,6950,6950,0
|
|
20240717,185100,445818570,6950,6950,6950,6950,0
|
|
20240717,185000,445818570,6950,6950,6950,6950,0
|
|
20240717,184900,445818570,6950,6950,6950,6950,0
|
|
20240717,184800,445818570,6950,6950,6950,6950,0
|
|
20240717,184700,445818570,6950,6950,6950,6950,0
|
|
20240717,184600,445818570,6950,6950,6950,6950,0
|
|
20240717,184500,445818570,6950,6950,6950,6950,0
|
|
20240717,184400,445818570,6950,6950,6950,6950,0
|
|
20240717,184300,445818570,6950,6950,6950,6950,0
|
|
20240717,184200,445818570,6950,6950,6950,6950,0
|
|
20240717,184100,445818570,6950,6950,6950,6950,0
|
|
20240717,184000,445818570,6950,6950,6950,6950,0
|
|
20240717,183900,445818570,6950,6950,6950,6950,0
|
|
20240717,183800,445818570,6950,6950,6950,6950,0
|
|
20240717,183700,445818570,6950,6950,6950,6950,0
|
|
20240717,183600,445818570,6950,6950,6950,6950,0
|
|
20240717,183500,445818570,6950,6950,6950,6950,0
|
|
20240717,183400,445818570,6950,6950,6950,6950,0
|
|
20240717,183300,445818570,6950,6950,6950,6950,0
|
|
20240717,183200,445818570,6950,6950,6950,6950,0
|
|
20240717,183100,445818570,6950,6950,6950,6950,2265
|
|
20240717,183000,445818570,6950,6950,6950,6950,0
|
|
20240717,182900,445818570,6950,6950,6950,6950,0
|
|
20240717,182800,445818570,6950,6950,6950,6950,0
|
|
20240717,182700,445818570,6950,6950,6950,6950,0
|
|
20240717,182600,445818570,6950,6950,6950,6950,0
|
|
20240717,182500,445818570,6950,6950,6950,6950,0
|
|
20240717,182400,445818570,6950,6950,6950,6950,0
|
|
20240717,182300,445818570,6950,6950,6950,6950,0
|
|
20240717,182200,445818570,6950,6950,6950,6950,0
|
|
20240717,182100,445818570,6950,6950,6950,6950,0
|
|
20240717,182000,445818570,6950,6950,6950,6950,0
|
|
20240717,181900,445818570,6950,6950,6950,6950,0
|
|
20240717,181800,445818570,6950,6950,6950,6950,0
|
|
20240717,181700,445818570,6950,6950,6950,6950,0
|
|
20240717,181600,445818570,6950,6950,6950,6950,0
|
|
20240717,181500,445818570,6950,6950,6950,6950,0
|
|
20240717,181400,445818570,6950,6950,6950,6950,0
|
|
20240717,181300,445818570,6950,6950,6950,6950,0
|
|
20240717,181200,445818570,6950,6950,6950,6950,0
|
|
20240717,181100,445818570,6950,6950,6950,6950,0
|
|
20240717,181000,445818570,6950,6950,6950,6950,0
|
|
20240717,180900,445818570,6950,6950,6950,6950,0
|
|
20240717,180800,445818570,6950,6950,6950,6950,0
|
|
20240717,180700,445818570,6950,6950,6950,6950,0
|
|
20240717,180600,445818570,6950,6950,6950,6950,0
|
|
20240717,180500,445818570,6950,6950,6950,6950,0
|
|
20240717,180400,445818570,6950,6950,6950,6950,0
|
|
20240717,180300,445818570,6950,6950,6950,6950,0
|
|
20240717,180200,445818570,6950,6950,6950,6950,0
|
|
20240717,180100,445818570,6950,6950,6950,6950,2265
|
|
20240717,180000,445818570,6950,6950,6950,6950,0
|
|
20240717,175900,445818570,6950,6950,6950,6950,0
|
|
20240717,175800,445818570,6950,6950,6950,6950,0
|
|
20240717,175700,445818570,6950,6950,6950,6950,0
|
|
20240717,175600,445818570,6950,6950,6950,6950,0
|
|
20240717,175500,445818570,6950,6950,6950,6950,0
|
|
20240717,175400,445818570,6950,6950,6950,6950,0
|
|
20240717,175300,445818570,6950,6950,6950,6950,0
|
|
20240717,175200,445818570,6950,6950,6950,6950,0
|
|
20240717,175100,445818570,6950,6950,6950,6950,0
|
|
20240717,175000,445818570,6950,6950,6950,6950,0
|
|
20240717,174900,445818570,6950,6950,6950,6950,0
|
|
20240717,174800,445818570,6950,6950,6950,6950,0
|
|
20240717,174700,445818570,6950,6950,6950,6950,0
|
|
20240717,174600,445818570,6950,6950,6950,6950,0
|
|
20240717,174500,445818570,6950,6950,6950,6950,0
|
|
20240717,174400,445818570,6950,6950,6950,6950,0
|
|
20240717,174300,445818570,6950,6950,6950,6950,0
|
|
20240717,174200,445818570,6950,6950,6950,6950,0
|
|
20240717,174100,445818570,6950,6950,6950,6950,0
|
|
20240717,174000,445818570,6950,6950,6950,6950,0
|
|
20240717,173900,445818570,6950,6950,6950,6950,0
|
|
20240717,173800,445818570,6950,6950,6950,6950,0
|
|
20240717,173700,445818570,6950,6950,6950,6950,0
|
|
20240717,173600,445818570,6950,6950,6950,6950,0
|
|
20240717,173500,445818570,6950,6950,6950,6950,0
|
|
20240717,173400,445818570,6950,6950,6950,6950,0
|
|
20240717,173300,445818570,6950,6950,6950,6950,0
|
|
20240717,173200,445818570,6950,6950,6950,6950,0
|
|
20240717,173100,445818570,6950,6950,6950,6950,2265
|
|
20240717,173000,445818570,6950,6950,6950,6950,0
|
|
20240717,172900,445818570,6950,6950,6950,6950,0
|
|
20240717,172800,445818570,6950,6950,6950,6950,0
|
|
20240717,172700,445818570,6950,6950,6950,6950,0
|
|
20240717,172600,445818570,6950,6950,6950,6950,0
|
|
20240717,172500,445818570,6950,6950,6950,6950,0
|
|
20240717,172400,445818570,6950,6950,6950,6950,0
|
|
20240717,172300,445818570,6950,6950,6950,6950,0
|
|
20240717,172200,445818570,6950,6950,6950,6950,0
|
|
20240717,172100,445818570,6950,6950,6950,6950,0
|
|
20240717,172000,445818570,6950,6950,6950,6950,0
|
|
20240717,171900,445818570,6950,6950,6950,6950,0
|
|
20240717,171800,445818570,6950,6950,6950,6950,0
|
|
20240717,171700,445818570,6950,6950,6950,6950,0
|
|
20240717,171600,445818570,6950,6950,6950,6950,0
|
|
20240717,171500,445818570,6950,6950,6950,6950,0
|
|
20240717,171400,445818570,6950,6950,6950,6950,0
|
|
20240717,171300,445818570,6950,6950,6950,6950,0
|
|
20240717,171200,445818570,6950,6950,6950,6950,0
|
|
20240717,171100,445818570,6950,6950,6950,6950,0
|
|
20240717,171000,445818570,6950,6950,6950,6950,0
|
|
20240717,170900,445818570,6950,6950,6950,6950,0
|
|
20240717,170800,445818570,6950,6950,6950,6950,0
|
|
20240717,170700,445818570,6950,6950,6950,6950,0
|
|
20240717,170600,445818570,6950,6950,6950,6950,0
|
|
20240717,170500,445818570,6950,6950,6950,6950,0
|
|
20240717,170400,445818570,6950,6950,6950,6950,0
|
|
20240717,170300,445818570,6950,6950,6950,6950,0
|
|
20240717,170200,445818570,6950,6950,6950,6950,0
|
|
20240717,170100,445818570,6950,6950,6950,6950,2265
|
|
20240717,170000,445818570,6950,6950,6950,6950,0
|
|
20240717,165900,445818570,6950,6950,6950,6950,0
|
|
20240717,165800,445818570,6950,6950,6950,6950,0
|
|
20240717,165700,445818570,6950,6950,6950,6950,0
|
|
20240717,165600,445818570,6950,6950,6950,6950,0
|
|
20240717,165500,445818570,6950,6950,6950,6950,0
|
|
20240717,165400,445818570,6950,6950,6950,6950,0
|
|
20240717,165300,445818570,6950,6950,6950,6950,0
|
|
20240717,165200,445818570,6950,6950,6950,6950,0
|
|
20240717,165100,445818570,6950,6950,6950,6950,0
|
|
20240717,165000,445818570,6950,6950,6950,6950,0
|
|
20240717,164900,445818570,6950,6950,6950,6950,0
|
|
20240717,164800,445818570,6950,6950,6950,6950,0
|
|
20240717,164700,445818570,6950,6950,6950,6950,0
|
|
20240717,164600,445818570,6950,6950,6950,6950,0
|
|
20240717,164500,445818570,6950,6950,6950,6950,0
|
|
20240717,164400,445818570,6950,6950,6950,6950,0
|
|
20240717,164300,445818570,6950,6950,6950,6950,0
|
|
20240717,164200,445818570,6950,6950,6950,6950,0
|
|
20240717,164100,445818570,6950,6950,6950,6950,0
|
|
20240717,164000,445818570,6950,6950,6950,6950,0
|
|
20240717,163900,445818570,6950,6950,6950,6950,0
|
|
20240717,163800,445818570,6950,6950,6950,6950,0
|
|
20240717,163700,445818570,6950,6950,6950,6950,0
|
|
20240717,163600,445818570,6950,6950,6950,6950,0
|
|
20240717,163500,445818570,6950,6950,6950,6950,0
|
|
20240717,163400,445818570,6950,6950,6950,6950,0
|
|
20240717,163300,445818570,6950,6950,6950,6950,0
|
|
20240717,163200,445818570,6950,6950,6950,6950,0
|
|
20240717,163100,445818570,6950,6950,6950,6950,2265
|
|
20240717,163000,445818570,6950,6950,6950,6950,0
|
|
20240717,162900,445818570,6950,6950,6950,6950,0
|
|
20240717,162800,445818570,6950,6950,6950,6950,0
|
|
20240717,162700,445818570,6950,6950,6950,6950,0
|
|
20240717,162600,445818570,6950,6950,6950,6950,0
|
|
20240717,162500,445818570,6950,6950,6950,6950,0
|
|
20240717,162400,445818570,6950,6950,6950,6950,0
|
|
20240717,162300,445818570,6950,6950,6950,6950,0
|
|
20240717,162200,445818570,6950,6950,6950,6950,0
|
|
20240717,162100,445818570,6950,6950,6950,6950,0
|
|
20240717,162000,445818570,6950,6950,6950,6950,0
|
|
20240717,161900,445818570,6950,6950,6950,6950,0
|
|
20240717,161800,445818570,6950,6950,6950,6950,0
|
|
20240717,161700,445818570,6950,6950,6950,6950,0
|
|
20240717,161600,445818570,6950,6950,6950,6950,0
|
|
20240717,161500,445818570,6950,6950,6950,6950,0
|
|
20240717,161400,445818570,6950,6950,6950,6950,0
|
|
20240717,161300,445818570,6950,6950,6950,6950,0
|
|
20240717,161200,445818570,6950,6950,6950,6950,0
|
|
20240717,161100,445818570,6950,6950,6950,6950,0
|
|
20240717,161000,445818570,6950,6950,6950,6950,0
|
|
20240717,160900,445818570,6950,6950,6950,6950,0
|
|
20240717,160800,445818570,6950,6950,6950,6950,0
|
|
20240717,160700,445818570,6950,6950,6950,6950,0
|
|
20240717,160600,445818570,6950,6950,6950,6950,0
|
|
20240717,160500,445818570,6950,6950,6950,6950,0
|
|
20240717,160400,445818570,6950,6950,6950,6950,0
|
|
20240717,160300,445818570,6950,6950,6950,6950,0
|
|
20240717,160200,445818570,6950,6950,6950,6950,0
|
|
20240717,160100,445818570,6950,6950,6950,6950,2265
|
|
20240717,160000,445818570,6950,6950,6950,6950,0
|
|
20240717,155900,445818570,6950,6950,6950,6950,0
|
|
20240717,155800,445818570,6950,6950,6950,6950,0
|
|
20240717,155700,445818570,6950,6950,6950,6950,0
|
|
20240717,155600,445818570,6950,6950,6950,6950,0
|
|
20240717,155500,445818570,6950,6950,6950,6950,0
|
|
20240717,155400,445818570,6950,6950,6950,6950,0
|
|
20240717,155300,445818570,6950,6950,6950,6950,0
|
|
20240717,155200,445818570,6950,6950,6950,6950,0
|
|
20240717,155100,445818570,6950,6950,6950,6950,0
|
|
20240717,155000,445818570,6950,6950,6950,6950,0
|
|
20240717,154900,445818570,6950,6950,6950,6950,0
|
|
20240717,154800,445818570,6950,6950,6950,6950,0
|
|
20240717,154700,445818570,6950,6950,6950,6950,0
|
|
20240717,154600,445818570,6950,6950,6950,6950,0
|
|
20240717,154500,445818570,6950,6950,6950,6950,0
|
|
20240717,154400,445818570,6950,6950,6950,6950,0
|
|
20240717,154300,445818570,6950,6950,6950,6950,0
|
|
20240717,154200,445818570,6950,6950,6950,6950,0
|
|
20240717,154100,445818570,6950,6950,6950,6950,0
|
|
20240717,154000,445818570,6950,6950,6950,6950,0
|
|
20240717,153900,445818570,6950,6950,6950,6950,0
|
|
20240717,153800,445818570,6950,6950,6950,6950,0
|
|
20240717,153700,445818570,6950,6950,6950,6950,0
|
|
20240717,153600,445818570,6950,6950,6950,6950,0
|
|
20240717,153500,445818570,6950,6950,6950,6950,0
|
|
20240717,153400,445818570,6950,6950,6950,6950,0
|
|
20240717,153300,445818570,6950,6950,6950,6950,0
|
|
20240717,153200,445818570,6950,6950,6950,6950,0
|
|
20240717,153100,445818570,6950,6950,6950,6950,2265
|
|
20240717,153000,445818570,6950,6950,6950,6950,2265
|
|
20240717,152900,430076820,6950,6950,6950,6950,0
|
|
20240717,152800,430076820,6950,6950,6950,6950,0
|
|
20240717,152700,430076820,6950,6950,6950,6950,0
|
|
20240717,152600,430076820,6950,6950,6950,6950,0
|
|
20240717,152500,430076820,6950,6950,6950,6950,0
|
|
20240717,152400,430076820,6950,6950,6950,6950,0
|
|
20240717,152300,430076820,6950,6950,6950,6950,0
|
|
20240717,152200,430076820,6950,6950,6950,6950,0
|
|
20240717,152100,430076820,6950,6950,6950,6950,0
|
|
20240717,152000,430076820,6950,6950,6950,6950,0
|
|
20240717,151900,430076820,6950,6950,6950,6940,212
|
|
20240717,151800,428605420,6950,6960,6960,6950,4018
|
|
20240717,151700,400680110,6950,6960,6960,6950,200
|
|
20240717,151600,399289000,6960,6960,6960,6960,255
|
|
20240717,151500,397514200,6960,6960,6960,6950,2012
|
|
20240717,151400,383510690,6970,6970,6970,6970,4
|
|
20240717,151300,383482810,6970,6980,6980,6970,58
|
|
20240717,151200,383078040,6980,6980,6980,6980,28
|
|
20240717,151100,382882600,6980,6980,6980,6980,0
|
|
20240717,151000,382882600,6980,6980,6980,6980,0
|
|
20240717,150900,382882600,6980,6980,6980,6980,0
|
|
20240717,150800,382882600,6980,6960,6980,6960,244
|
|
20240717,150700,381184220,6980,6960,6980,6960,138
|
|
20240717,150600,380222380,6980,6980,6980,6980,0
|
|
20240717,150500,380222380,6980,6980,6980,6980,3
|
|
20240717,150400,380201440,6980,6970,6980,6960,3998
|
|
20240717,150300,352346730,6970,6980,6980,6970,761
|
|
20240717,150200,347041560,6980,6980,6980,6980,13
|
|
20240717,150100,346950820,6970,6970,6970,6970,150
|
|
20240717,150000,345905320,6980,6980,6980,6980,6
|
|
20240717,145900,345863440,6990,6980,6990,6970,101
|
|
20240717,145800,345158590,6980,6970,6980,6970,16
|
|
20240717,145700,345046930,6980,6980,6980,6980,198
|
|
20240717,145600,343664890,6990,6990,6990,6990,0
|
|
20240717,145500,343664890,6990,6990,6990,6990,0
|
|
20240717,145400,343664890,6990,6990,6990,6990,0
|
|
20240717,145300,343664890,6990,6990,6990,6990,34
|
|
20240717,145200,343427230,6980,6980,6980,6980,0
|
|
20240717,145100,343427230,6980,6980,6980,6980,0
|
|
20240717,145000,343427230,6980,6980,6980,6980,666
|
|
20240717,144900,338778550,6980,6980,6980,6980,0
|
|
20240717,144800,338778550,6980,6980,6980,6980,2
|
|
20240717,144700,338764590,6980,6980,6980,6970,112
|
|
20240717,144600,337983430,6980,6980,6980,6980,13
|
|
20240717,144500,337892690,6980,6980,6980,6980,3
|
|
20240717,144400,337871750,6970,6970,6970,6970,0
|
|
20240717,144300,337871750,6970,6970,6970,6970,626
|
|
20240717,144200,333508530,6990,6990,6990,6990,33
|
|
20240717,144100,333277860,6970,6970,6970,6970,0
|
|
20240717,144000,333277860,6970,6970,6970,6970,0
|
|
20240717,143900,333277860,6970,6970,6970,6970,20
|
|
20240717,143800,333138460,6970,6970,6970,6970,140
|
|
20240717,143700,332162660,6970,6970,6970,6970,1
|
|
20240717,143600,332155690,6970,6970,6980,6970,662
|
|
20240717,143500,327540180,6970,6980,6980,6970,27
|
|
20240717,143400,327351870,6980,6980,6980,6980,10
|
|
20240717,143300,327282070,6980,6980,6980,6980,35
|
|
20240717,143200,327037770,6970,6970,6970,6970,100
|
|
20240717,143100,326340770,6970,6970,6970,6970,2
|
|
20240717,143000,326326830,6970,6970,6970,6970,30
|
|
20240717,142900,326117730,6980,6980,6980,6980,9
|
|
20240717,142800,326054910,6980,6980,6980,6980,2
|
|
20240717,142700,326040950,6980,6980,6980,6980,7
|
|
20240717,142600,325992090,6980,6980,6980,6980,0
|
|
20240717,142500,325992090,6980,6980,6980,6980,20
|
|
20240717,142400,325852490,6980,6980,6980,6980,10
|
|
20240717,142300,325782690,6980,6980,6980,6980,31
|
|
20240717,142200,325566310,6980,6980,6980,6980,0
|
|
20240717,142100,325566310,6980,6980,6980,6980,0
|
|
20240717,142000,325566310,6980,6980,6980,6980,100
|
|
20240717,141900,324868310,6990,6990,6990,6990,1
|
|
20240717,141800,324861320,6980,6980,6980,6980,0
|
|
20240717,141700,324861320,6980,6980,6980,6980,0
|
|
20240717,141600,324861320,6980,6980,6980,6980,50
|
|
20240717,141500,324512320,6980,6980,6980,6980,1000
|
|
20240717,141400,317532320,6970,6980,6980,6970,960
|
|
20240717,141300,310841000,6980,6980,6980,6980,0
|
|
20240717,141200,310841000,6980,6980,6980,6980,0
|
|
20240717,141100,310841000,6980,6980,6980,6980,0
|
|
20240717,141000,310841000,6980,6980,6980,6980,0
|
|
20240717,140900,310841000,6980,6980,6980,6980,10
|
|
20240717,140800,310771200,6980,6980,6980,6980,542
|
|
20240717,140700,306988040,6980,6980,6980,6980,300
|
|
20240717,140600,304894040,6980,6980,6980,6980,4
|
|
20240717,140500,304866120,6980,6980,6980,6980,100
|
|
20240717,140400,304168120,6990,6980,6990,6980,69
|
|
20240717,140300,303686010,6980,6980,6980,6980,1424
|
|
20240717,140200,293746490,6980,6980,6980,6980,0
|
|
20240717,140100,293746490,6980,6980,6980,6980,1
|
|
20240717,140000,293739510,6980,6980,6980,6980,18
|
|
20240717,135900,293613870,6990,6990,6990,6990,0
|
|
20240717,135800,293613870,6990,6990,6990,6990,0
|
|
20240717,135700,293613870,6990,6990,6990,6990,0
|
|
20240717,135600,293613870,6990,6990,6990,6990,5
|
|
20240717,135500,293578920,6990,6990,6990,6990,2353
|
|
20240717,135400,277131450,6990,6990,6990,6990,0
|
|
20240717,135300,277131450,6990,6990,6990,6990,0
|
|
20240717,135200,277131450,6990,6990,6990,6990,0
|
|
20240717,135100,277131450,6990,6990,6990,6990,0
|
|
20240717,135000,277131450,6990,6990,6990,6990,0
|
|
20240717,134900,277131450,6990,6990,6990,6990,0
|
|
20240717,134800,277131450,6990,6990,6990,6990,150
|
|
20240717,134700,276082950,7000,7000,7000,7000,51
|
|
20240717,134600,275725950,7000,7000,7000,7000,683
|
|
20240717,134500,270944950,7010,7010,7010,7010,0
|
|
20240717,134400,270944950,7010,7010,7010,7010,11
|
|
20240717,134300,270867840,7010,7010,7010,7010,32
|
|
20240717,134200,270643520,7010,7010,7010,7010,0
|
|
20240717,134100,270643520,7010,7010,7010,7010,0
|
|
20240717,134000,270643520,7010,7010,7010,7000,153
|
|
20240717,133900,269571990,7000,7000,7000,7000,0
|
|
20240717,133800,269571990,7000,7000,7000,7000,0
|
|
20240717,133700,269571990,7000,7000,7000,7000,0
|
|
20240717,133600,269571990,7000,7000,7000,7000,0
|
|
20240717,133500,269571990,7000,7000,7000,7000,0
|
|
20240717,133400,269571990,7000,7000,7000,7000,0
|
|
20240717,133300,269571990,7000,7000,7000,7000,0
|
|
20240717,133200,269571990,7000,7000,7000,7000,0
|
|
20240717,133100,269571990,7000,7000,7000,7000,0
|
|
20240717,133000,269571990,7000,7000,7000,7000,0
|
|
20240717,132900,269571990,7000,7000,7000,7000,200
|
|
20240717,132800,268171990,7000,7000,7000,7000,0
|
|
20240717,132700,268171990,7000,7000,7000,7000,0
|
|
20240717,132600,268171990,7000,7000,7000,7000,37
|
|
20240717,132500,267912990,7000,7000,7000,7000,0
|
|
20240717,132400,267912990,7000,7000,7000,7000,0
|
|
20240717,132300,267912990,7000,7000,7000,7000,0
|
|
20240717,132200,267912990,7000,7000,7000,7000,400
|
|
20240717,132100,265112990,7000,7000,7000,7000,0
|
|
20240717,132000,265112990,7000,7000,7000,7000,0
|
|
20240717,131900,265112990,7000,7000,7000,7000,0
|
|
20240717,131800,265112990,7000,7000,7000,7000,0
|
|
20240717,131700,265112990,7000,7000,7000,7000,5
|
|
20240717,131600,265077990,7000,7000,7000,7000,2
|
|
20240717,131500,265063990,6990,7010,7010,6990,620
|
|
20240717,131400,260729790,6990,6990,6990,6990,12
|
|
20240717,131300,260645910,7010,7010,7010,7010,36
|
|
20240717,131200,260393550,6990,6990,6990,6990,2
|
|
20240717,131100,260379570,6990,6990,6990,6990,0
|
|
20240717,131000,260379570,6990,6990,6990,6990,0
|
|
20240717,130900,260379570,6990,6990,6990,6990,50
|
|
20240717,130800,260030070,7000,7000,7000,7000,0
|
|
20240717,130700,260030070,7000,7000,7000,7000,0
|
|
20240717,130600,260030070,7000,7000,7000,7000,0
|
|
20240717,130500,260030070,7000,7000,7000,7000,1
|
|
20240717,130400,260023070,7010,7010,7010,7010,0
|
|
20240717,130300,260023070,7010,7010,7010,7010,0
|
|
20240717,130200,260023070,7010,7010,7010,7010,0
|
|
20240717,130100,260023070,7010,7010,7010,7010,11
|
|
20240717,130000,259945960,7010,7000,7010,7000,203
|
|
20240717,125900,258524950,7000,7000,7000,7000,0
|
|
20240717,125800,258524950,7000,7000,7000,7000,108
|
|
20240717,125700,257768950,7000,7000,7000,7000,0
|
|
20240717,125600,257768950,7000,7000,7000,7000,0
|
|
20240717,125500,257768950,7000,7000,7000,7000,0
|
|
20240717,125400,257768950,7000,7000,7000,7000,16
|
|
20240717,125300,257656950,7000,7000,7000,7000,0
|
|
20240717,125200,257656950,7000,7000,7000,7000,0
|
|
20240717,125100,257656950,7000,7000,7000,7000,0
|
|
20240717,125000,257656950,7000,7000,7000,7000,0
|
|
20240717,124900,257656950,7000,7000,7000,7000,0
|
|
20240717,124800,257656950,7000,7000,7000,7000,0
|
|
20240717,124700,257656950,7000,7000,7000,7000,0
|
|
20240717,124600,257656950,7000,7000,7000,7000,0
|
|
20240717,124500,257656950,7000,6990,7000,6990,105
|
|
20240717,124400,256922000,6990,7000,7000,6990,209
|
|
20240717,124300,255461080,7000,7000,7000,7000,0
|
|
20240717,124200,255461080,7000,7010,7010,7000,193
|
|
20240717,124100,254110070,7020,7020,7020,7020,0
|
|
20240717,124000,254110070,7020,7020,7020,7020,0
|
|
20240717,123900,254110070,7020,7020,7020,7020,0
|
|
20240717,123800,254110070,7020,7020,7020,7020,41
|
|
20240717,123700,253822250,7000,7000,7000,7000,0
|
|
20240717,123600,253822250,7000,7000,7000,7000,0
|
|
20240717,123500,253822250,7000,7000,7000,7000,0
|
|
20240717,123400,253822250,7000,7000,7000,7000,1
|
|
20240717,123300,253815250,7020,7020,7020,7020,0
|
|
20240717,123200,253815250,7020,7020,7020,7020,5
|
|
20240717,123100,253780150,7020,7020,7020,7020,5
|
|
20240717,123000,253745050,7030,7030,7030,7030,0
|
|
20240717,122900,253745050,7030,7030,7030,7030,14
|
|
20240717,122800,253646630,7030,7020,7030,7020,960
|
|
20240717,122700,246907370,7000,7000,7000,7000,39
|
|
20240717,122600,246634370,7000,7000,7000,7000,46
|
|
20240717,122500,246312370,7000,7000,7000,7000,0
|
|
20240717,122400,246312370,7000,7000,7000,7000,0
|
|
20240717,122300,246312370,7000,7000,7000,7000,0
|
|
20240717,122200,246312370,7000,7000,7000,7000,5
|
|
20240717,122100,246277370,7000,7000,7000,7000,50
|
|
20240717,122000,245927370,7000,7000,7000,7000,7
|
|
20240717,121900,245878370,7000,7000,7000,7000,0
|
|
20240717,121800,245878370,7000,7000,7000,7000,0
|
|
20240717,121700,245878370,7000,7000,7000,7000,5
|
|
20240717,121600,245843370,7000,6990,7000,6990,609
|
|
20240717,121500,241586370,7000,7000,7000,7000,0
|
|
20240717,121400,241586370,7000,7000,7000,7000,0
|
|
20240717,121300,241586370,7000,7000,7000,7000,1
|
|
20240717,121200,241579370,7020,7020,7020,7020,6
|
|
20240717,121100,241537250,7000,7000,7000,7000,0
|
|
20240717,121000,241537250,7000,7000,7000,7000,0
|
|
20240717,120900,241537250,7000,7000,7000,7000,0
|
|
20240717,120800,241537250,7000,7000,7000,7000,2
|
|
20240717,120700,241523250,7020,7010,7020,7010,39
|
|
20240717,120600,241249480,7020,7020,7020,7020,0
|
|
20240717,120500,241249480,7020,7020,7020,7020,0
|
|
20240717,120400,241249480,7020,7020,7020,7020,0
|
|
20240717,120300,241249480,7020,7020,7020,7020,0
|
|
20240717,120200,241249480,7020,7020,7020,7020,0
|
|
20240717,120100,241249480,7020,7020,7020,7020,0
|
|
20240717,120000,241249480,7020,7020,7020,7020,0
|
|
20240717,115900,241249480,7020,7010,7020,7010,40
|
|
20240717,115800,240969070,7010,7010,7010,7010,0
|
|
20240717,115700,240969070,7010,7010,7010,7010,0
|
|
20240717,115600,240969070,7010,7010,7010,7010,0
|
|
20240717,115500,240969070,7010,7010,7010,7010,2
|
|
20240717,115400,240955050,7010,7010,7010,7010,0
|
|
20240717,115300,240955050,7010,7010,7010,7010,0
|
|
20240717,115200,240955050,7010,7010,7010,7010,0
|
|
20240717,115100,240955050,7010,7010,7010,7010,33
|
|
20240717,115000,240723720,6990,6990,6990,6990,40
|
|
20240717,114900,240444120,7000,7000,7000,7000,0
|
|
20240717,114800,240444120,7000,7000,7000,7000,0
|
|
20240717,114700,240444120,7000,7000,7000,7000,10
|
|
20240717,114600,240374120,7010,7010,7010,7010,0
|
|
20240717,114500,240374120,7010,7010,7010,7010,13
|
|
20240717,114400,240282990,7010,7010,7010,7010,3
|
|
20240717,114300,240261960,7010,7010,7010,7010,10
|
|
20240717,114200,240191860,7020,7020,7020,7020,0
|
|
20240717,114100,240191860,7020,7020,7020,7020,0
|
|
20240717,114000,240191860,7020,7020,7020,7020,0
|
|
20240717,113900,240191860,7020,7020,7020,7020,40
|
|
20240717,113800,239911060,7020,7020,7020,7020,0
|
|
20240717,113700,239911060,7020,7000,7020,7000,30
|
|
20240717,113600,239701020,7020,7000,7020,7000,462
|
|
20240717,113500,236465840,7000,7000,7000,7000,51
|
|
20240717,113400,236108840,6980,6980,6980,6980,0
|
|
20240717,113300,236108840,6980,6980,6980,6980,0
|
|
20240717,113200,236108840,6980,6980,6980,6980,0
|
|
20240717,113100,236108840,6980,6980,6980,6980,0
|
|
20240717,113000,236108840,6980,6980,6980,6980,0
|
|
20240717,112900,236108840,6980,6980,6980,6980,0
|
|
20240717,112800,236108840,6980,6980,6980,6980,100
|
|
20240717,112700,235410840,6980,6980,6980,6980,117
|
|
20240717,112600,234594180,6980,6980,6980,6980,0
|
|
20240717,112500,234594180,6980,6990,6990,6980,50
|
|
20240717,112400,234244740,6980,6980,6980,6980,0
|
|
20240717,112300,234244740,6980,6980,6980,6980,0
|
|
20240717,112200,234244740,6980,6980,6980,6980,0
|
|
20240717,112100,234244740,6980,6980,6980,6980,0
|
|
20240717,112000,234244740,6980,6990,6990,6980,500
|
|
20240717,111900,230754190,6980,6980,6980,6980,0
|
|
20240717,111800,230754190,6980,6980,6980,6980,0
|
|
20240717,111700,230754190,6980,6980,6980,6980,0
|
|
20240717,111600,230754190,6980,6980,6980,6980,0
|
|
20240717,111500,230754190,6980,6980,6980,6980,0
|
|
20240717,111400,230754190,6980,6990,6990,6980,591
|
|
20240717,111300,226626950,7000,7000,7000,7000,0
|
|
20240717,111200,226626950,7000,7000,7000,7000,3
|
|
20240717,111100,226605950,7000,7000,7000,7000,15
|
|
20240717,111000,226500950,7000,7000,7000,7000,0
|
|
20240717,110900,226500950,7000,7000,7000,7000,0
|
|
20240717,110800,226500950,7000,7000,7000,7000,0
|
|
20240717,110700,226500950,7000,6990,7000,6990,135
|
|
20240717,110600,225556940,6990,6990,6990,6990,0
|
|
20240717,110500,225556940,6990,6990,6990,6990,0
|
|
20240717,110400,225556940,6990,6990,6990,6990,0
|
|
20240717,110300,225556940,6990,6990,6990,6990,0
|
|
20240717,110200,225556940,6990,6990,6990,6990,29
|
|
20240717,110100,225354230,6990,6990,6990,6990,1
|
|
20240717,110000,225347240,6980,6980,6980,6980,0
|
|
20240717,105900,225347240,6980,6980,6980,6980,0
|
|
20240717,105800,225347240,6980,6980,6980,6980,0
|
|
20240717,105700,225347240,6980,6980,6980,6980,0
|
|
20240717,105600,225347240,6980,6980,6980,6980,0
|
|
20240717,105500,225347240,6980,6980,6980,6980,1
|
|
20240717,105400,225340260,7000,7000,7000,7000,0
|
|
20240717,105300,225340260,7000,7000,7000,7000,0
|
|
20240717,105200,225340260,7000,7000,7000,7000,0
|
|
20240717,105100,225340260,7000,7000,7000,7000,3
|
|
20240717,105000,225319260,6980,6980,6980,6980,164
|
|
20240717,104900,224174540,6980,6980,6980,6980,336
|
|
20240717,104800,221829260,6980,6980,6980,6980,5
|
|
20240717,104700,221794360,6980,6990,6990,6980,600
|
|
20240717,104600,217606250,6990,6990,6990,6990,10
|
|
20240717,104500,217536350,6980,6980,6980,6980,50
|
|
20240717,104400,217187350,6980,6980,6980,6980,0
|
|
20240717,104300,217187350,6980,6980,6980,6980,50
|
|
20240717,104200,216838350,6980,6980,6980,6980,5086
|
|
20240717,104100,181338070,6980,6980,6980,6980,0
|
|
20240717,104000,181338070,6980,6980,6980,6980,0
|
|
20240717,103900,181338070,6980,6980,6980,6980,1000
|
|
20240717,103800,174358070,6990,6990,6990,6990,1
|
|
20240717,103700,174351080,6990,6990,6990,6990,226
|
|
20240717,103600,172771340,6990,6990,6990,6990,290
|
|
20240717,103500,170744240,6990,6990,6990,6990,0
|
|
20240717,103400,170744240,6990,6990,6990,6990,103
|
|
20240717,103300,170024270,7000,7000,7000,7000,0
|
|
20240717,103200,170024270,7000,7000,7000,7000,8
|
|
20240717,103100,169968270,6990,6990,6990,6990,2
|
|
20240717,103000,169954290,7000,7000,7000,7000,0
|
|
20240717,102900,169954290,7000,7000,7000,7000,0
|
|
20240717,102800,169954290,7000,7000,7000,7000,100
|
|
20240717,102700,169254290,7000,7000,7000,7000,150
|
|
20240717,102600,168204290,6980,6990,6990,6980,459
|
|
20240717,102500,164999550,6990,7000,7000,6990,290
|
|
20240717,102400,162972350,7000,7000,7000,7000,5
|
|
20240717,102300,162937350,6990,6990,6990,6990,100
|
|
20240717,102200,162238350,6990,6990,6990,6990,637
|
|
20240717,102100,157785720,6990,6990,6990,6990,0
|
|
20240717,102000,157785720,6990,6990,6990,6990,220
|
|
20240717,101900,156247920,6990,6990,6990,6990,0
|
|
20240717,101800,156247920,6990,6990,6990,6990,700
|
|
20240717,101700,151354920,7000,7000,7000,7000,8
|
|
20240717,101600,151298920,7010,7010,7010,7010,33
|
|
20240717,101500,151067590,7000,7000,7000,7000,0
|
|
20240717,101400,151067590,7000,7000,7000,7000,0
|
|
20240717,101300,151067590,7000,7000,7000,7000,0
|
|
20240717,101200,151067590,7000,7000,7000,7000,0
|
|
20240717,101100,151067590,7000,7000,7000,7000,0
|
|
20240717,101000,151067590,7000,7010,7010,7000,72
|
|
20240717,100900,150563170,7000,7000,7000,7000,0
|
|
20240717,100800,150563170,7000,7000,7000,7000,66
|
|
20240717,100700,150101170,7000,7000,7000,7000,0
|
|
20240717,100600,150101170,7000,7010,7010,7000,225
|
|
20240717,100500,148526150,7010,7010,7010,7010,0
|
|
20240717,100400,148526150,7010,7010,7010,7010,0
|
|
20240717,100300,148526150,7010,7010,7010,7010,0
|
|
20240717,100200,148526150,7010,7010,7010,7010,0
|
|
20240717,100100,148526150,7010,7010,7010,7010,6
|
|
20240717,100000,148484090,7020,7020,7020,7020,1
|
|
20240717,095900,148477070,7010,7010,7010,7010,0
|
|
20240717,095800,148477070,7010,7010,7010,7010,0
|
|
20240717,095700,148477070,7010,7010,7010,7010,2
|
|
20240717,095600,148463050,7000,7010,7010,7000,46
|
|
20240717,095500,148140600,7020,7020,7020,7020,2
|
|
20240717,095400,148126560,7010,7010,7010,7010,105
|
|
20240717,095300,147390510,7020,7020,7020,7020,0
|
|
20240717,095200,147390510,7020,7020,7020,7020,20
|
|
20240717,095100,147250110,7020,7010,7020,7010,20
|
|
20240717,095000,147109880,7000,7000,7000,6990,2198
|
|
20240717,094900,131728880,6990,6990,6990,6990,10
|
|
20240717,094800,131658980,6990,6990,6990,6990,614
|
|
20240717,094700,127367120,6990,6990,6990,6990,0
|
|
20240717,094600,127367120,6990,6990,6990,6990,104
|
|
20240717,094500,126640160,6990,6990,6990,6990,27
|
|
20240717,094400,126451430,6990,6990,6990,6990,100
|
|
20240717,094300,125752430,6990,6990,6990,6990,4
|
|
20240717,094200,125724470,6990,6990,6990,6990,920
|
|
20240717,094100,119293670,6990,6990,6990,6990,195
|
|
20240717,094000,117930620,6990,6990,6990,6990,90
|
|
20240717,093900,117301520,6990,6990,6990,6990,15
|
|
20240717,093800,117196670,6980,6980,6980,6980,48
|
|
20240717,093700,116861630,6990,6990,6990,6990,10
|
|
20240717,093600,116791730,6990,6980,6990,6980,450
|
|
20240717,093500,113647730,6980,6990,6990,6980,65
|
|
20240717,093400,113193730,6990,6990,6990,6990,0
|
|
20240717,093300,113193730,6990,6990,6990,6990,0
|
|
20240717,093200,113193730,6990,6990,6990,6990,81
|
|
20240717,093100,112627540,6980,6990,6990,6980,54
|
|
20240717,093000,112250580,6990,6990,6990,6990,0
|
|
20240717,092900,112250580,6990,6990,6990,6990,523
|
|
20240717,092800,108594810,6990,6980,6990,6980,529
|
|
20240717,092700,104897120,6980,6980,6980,6980,673
|
|
20240717,092600,100199580,6980,6980,6980,6980,170
|
|
20240717,092500,99012980,6980,6980,6980,6970,1432
|
|
20240717,092400,89022120,6990,6990,6990,6980,1016
|
|
20240717,092300,81929480,6990,6990,6990,6990,400
|
|
20240717,092200,79133480,7000,6990,7000,6990,1064
|
|
20240717,092100,71696080,6990,7000,7000,6990,659
|
|
20240717,092000,67085660,6990,6990,6990,6980,305
|
|
20240717,091900,64954010,7000,6990,7000,6990,45
|
|
20240717,091800,64639410,7000,7000,7000,7000,317
|
|
20240717,091700,62420410,7000,7000,7000,7000,429
|
|
20240717,091600,59417410,6980,6980,6980,6970,149
|
|
20240717,091500,58377400,6980,6980,6980,6980,792
|
|
20240717,091400,52849240,6980,7000,7000,6980,778
|
|
20240717,091300,47409860,7000,7000,7000,7000,225
|
|
20240717,091200,45834860,7000,7000,7010,7000,843
|
|
20240717,091100,39933660,7000,7020,7020,7000,3905
|
|
20240717,091000,12583060,7030,7030,7030,7030,105
|
|
20240717,090900,11844910,7030,7030,7030,7030,749
|
|
20240717,090800,6579440,7030,7030,7030,7030,20
|
|
20240717,090700,6438840,7030,7030,7030,7030,0
|
|
20240717,090600,6438840,7030,7020,7030,7020,429
|
|
20240717,090500,3425760,7020,7020,7020,7020,0
|
|
20240717,090400,3425760,7020,7020,7020,7020,0
|
|
20240717,090300,3425760,7020,7020,7020,7020,370
|
|
20240717,090200,828360,7020,7020,7020,7020,0
|
|
20240717,090100,828360,7020,7020,7020,7020,116
|
|
20240717,090000,14040,7020,7020,7020,7020,2
|