686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,202300,460719290,6870,6870,6870,6870,593
|
|
20240718,202200,460719290,6870,6870,6870,6870,0
|
|
20240718,202100,460719290,6870,6870,6870,6870,0
|
|
20240718,202000,460719290,6870,6870,6870,6870,0
|
|
20240718,201900,460719290,6870,6870,6870,6870,0
|
|
20240718,201800,460719290,6870,6870,6870,6870,0
|
|
20240718,201700,460719290,6870,6870,6870,6870,0
|
|
20240718,201600,460719290,6870,6870,6870,6870,0
|
|
20240718,201500,460719290,6870,6870,6870,6870,0
|
|
20240718,201400,460719290,6870,6870,6870,6870,0
|
|
20240718,201300,460719290,6870,6870,6870,6870,0
|
|
20240718,201200,460719290,6870,6870,6870,6870,0
|
|
20240718,201100,460719290,6870,6870,6870,6870,0
|
|
20240718,201000,460719290,6870,6870,6870,6870,0
|
|
20240718,200900,460719290,6870,6870,6870,6870,0
|
|
20240718,200800,460719290,6870,6870,6870,6870,0
|
|
20240718,200700,460719290,6870,6870,6870,6870,0
|
|
20240718,200600,460719290,6870,6870,6870,6870,0
|
|
20240718,200500,460719290,6870,6870,6870,6870,0
|
|
20240718,200400,460719290,6870,6870,6870,6870,0
|
|
20240718,200300,460719290,6870,6870,6870,6870,0
|
|
20240718,200200,460719290,6870,6870,6870,6870,0
|
|
20240718,200100,460719290,6870,6870,6870,6870,0
|
|
20240718,200000,460719290,6870,6870,6870,6870,0
|
|
20240718,195900,460719290,6870,6870,6870,6870,0
|
|
20240718,195800,460719290,6870,6870,6870,6870,0
|
|
20240718,195700,460719290,6870,6870,6870,6870,0
|
|
20240718,195600,460719290,6870,6870,6870,6870,0
|
|
20240718,195500,460719290,6870,6870,6870,6870,0
|
|
20240718,195400,460719290,6870,6870,6870,6870,0
|
|
20240718,195300,460719290,6870,6870,6870,6870,593
|
|
20240718,195200,460719290,6870,6870,6870,6870,0
|
|
20240718,195100,460719290,6870,6870,6870,6870,0
|
|
20240718,195000,460719290,6870,6870,6870,6870,0
|
|
20240718,194900,460719290,6870,6870,6870,6870,0
|
|
20240718,194800,460719290,6870,6870,6870,6870,0
|
|
20240718,194700,460719290,6870,6870,6870,6870,0
|
|
20240718,194600,460719290,6870,6870,6870,6870,0
|
|
20240718,194500,460719290,6870,6870,6870,6870,0
|
|
20240718,194400,460719290,6870,6870,6870,6870,0
|
|
20240718,194300,460719290,6870,6870,6870,6870,0
|
|
20240718,194200,460719290,6870,6870,6870,6870,0
|
|
20240718,194100,460719290,6870,6870,6870,6870,0
|
|
20240718,194000,460719290,6870,6870,6870,6870,0
|
|
20240718,193900,460719290,6870,6870,6870,6870,0
|
|
20240718,193800,460719290,6870,6870,6870,6870,0
|
|
20240718,193700,460719290,6870,6870,6870,6870,0
|
|
20240718,193600,460719290,6870,6870,6870,6870,0
|
|
20240718,193500,460719290,6870,6870,6870,6870,0
|
|
20240718,193400,460719290,6870,6870,6870,6870,0
|
|
20240718,193300,460719290,6870,6870,6870,6870,0
|
|
20240718,193200,460719290,6870,6870,6870,6870,0
|
|
20240718,193100,460719290,6870,6870,6870,6870,0
|
|
20240718,193000,460719290,6870,6870,6870,6870,0
|
|
20240718,192900,460719290,6870,6870,6870,6870,0
|
|
20240718,192800,460719290,6870,6870,6870,6870,0
|
|
20240718,192700,460719290,6870,6870,6870,6870,0
|
|
20240718,192600,460719290,6870,6870,6870,6870,0
|
|
20240718,192500,460719290,6870,6870,6870,6870,0
|
|
20240718,192400,460719290,6870,6870,6870,6870,0
|
|
20240718,192300,460719290,6870,6870,6870,6870,593
|
|
20240718,192200,460719290,6870,6870,6870,6870,0
|
|
20240718,192100,460719290,6870,6870,6870,6870,0
|
|
20240718,192000,460719290,6870,6870,6870,6870,0
|
|
20240718,191900,460719290,6870,6870,6870,6870,0
|
|
20240718,191800,460719290,6870,6870,6870,6870,0
|
|
20240718,191700,460719290,6870,6870,6870,6870,0
|
|
20240718,191600,460719290,6870,6870,6870,6870,0
|
|
20240718,191500,460719290,6870,6870,6870,6870,0
|
|
20240718,191400,460719290,6870,6870,6870,6870,0
|
|
20240718,191300,460719290,6870,6870,6870,6870,0
|
|
20240718,191200,460719290,6870,6870,6870,6870,0
|
|
20240718,191100,460719290,6870,6870,6870,6870,0
|
|
20240718,191000,460719290,6870,6870,6870,6870,0
|
|
20240718,190900,460719290,6870,6870,6870,6870,0
|
|
20240718,190800,460719290,6870,6870,6870,6870,0
|
|
20240718,190700,460719290,6870,6870,6870,6870,0
|
|
20240718,190600,460719290,6870,6870,6870,6870,0
|
|
20240718,190500,460719290,6870,6870,6870,6870,0
|
|
20240718,190400,460719290,6870,6870,6870,6870,0
|
|
20240718,190300,460719290,6870,6870,6870,6870,0
|
|
20240718,190200,460719290,6870,6870,6870,6870,0
|
|
20240718,190100,460719290,6870,6870,6870,6870,0
|
|
20240718,190000,460719290,6870,6870,6870,6870,0
|
|
20240718,185900,460719290,6870,6870,6870,6870,0
|
|
20240718,185800,460719290,6870,6870,6870,6870,0
|
|
20240718,185700,460719290,6870,6870,6870,6870,0
|
|
20240718,185600,460719290,6870,6870,6870,6870,0
|
|
20240718,185500,460719290,6870,6870,6870,6870,0
|
|
20240718,185400,460719290,6870,6870,6870,6870,0
|
|
20240718,185300,460719290,6870,6870,6870,6870,593
|
|
20240718,185200,460719290,6870,6870,6870,6870,0
|
|
20240718,185100,460719290,6870,6870,6870,6870,0
|
|
20240718,185000,460719290,6870,6870,6870,6870,0
|
|
20240718,184900,460719290,6870,6870,6870,6870,0
|
|
20240718,184800,460719290,6870,6870,6870,6870,0
|
|
20240718,184700,460719290,6870,6870,6870,6870,0
|
|
20240718,184600,460719290,6870,6870,6870,6870,0
|
|
20240718,184500,460719290,6870,6870,6870,6870,0
|
|
20240718,184400,460719290,6870,6870,6870,6870,0
|
|
20240718,184300,460719290,6870,6870,6870,6870,0
|
|
20240718,184200,460719290,6870,6870,6870,6870,0
|
|
20240718,184100,460719290,6870,6870,6870,6870,0
|
|
20240718,184000,460719290,6870,6870,6870,6870,0
|
|
20240718,183900,460719290,6870,6870,6870,6870,0
|
|
20240718,183800,460719290,6870,6870,6870,6870,0
|
|
20240718,183700,460719290,6870,6870,6870,6870,0
|
|
20240718,183600,460719290,6870,6870,6870,6870,0
|
|
20240718,183500,460719290,6870,6870,6870,6870,0
|
|
20240718,183400,460719290,6870,6870,6870,6870,0
|
|
20240718,183300,460719290,6870,6870,6870,6870,0
|
|
20240718,183200,460719290,6870,6870,6870,6870,0
|
|
20240718,183100,460719290,6870,6870,6870,6870,0
|
|
20240718,183000,460719290,6870,6870,6870,6870,0
|
|
20240718,182900,460719290,6870,6870,6870,6870,0
|
|
20240718,182800,460719290,6870,6870,6870,6870,0
|
|
20240718,182700,460719290,6870,6870,6870,6870,0
|
|
20240718,182600,460719290,6870,6870,6870,6870,0
|
|
20240718,182500,460719290,6870,6870,6870,6870,0
|
|
20240718,182400,460719290,6870,6870,6870,6870,0
|
|
20240718,182300,460719290,6870,6870,6870,6870,593
|
|
20240718,182200,460719290,6870,6870,6870,6870,0
|
|
20240718,182100,460719290,6870,6870,6870,6870,0
|
|
20240718,182000,460719290,6870,6870,6870,6870,0
|
|
20240718,181900,460719290,6870,6870,6870,6870,0
|
|
20240718,181800,460719290,6870,6870,6870,6870,0
|
|
20240718,181700,460719290,6870,6870,6870,6870,0
|
|
20240718,181600,460719290,6870,6870,6870,6870,0
|
|
20240718,181500,460719290,6870,6870,6870,6870,0
|
|
20240718,181400,460719290,6870,6870,6870,6870,0
|
|
20240718,181300,460719290,6870,6870,6870,6870,0
|
|
20240718,181200,460719290,6870,6870,6870,6870,0
|
|
20240718,181100,460719290,6870,6870,6870,6870,0
|
|
20240718,181000,460719290,6870,6870,6870,6870,0
|
|
20240718,180900,460719290,6870,6870,6870,6870,0
|
|
20240718,180800,460719290,6870,6870,6870,6870,0
|
|
20240718,180700,460719290,6870,6870,6870,6870,0
|
|
20240718,180600,460719290,6870,6870,6870,6870,0
|
|
20240718,180500,460719290,6870,6870,6870,6870,0
|
|
20240718,180400,460719290,6870,6870,6870,6870,0
|
|
20240718,180300,460719290,6870,6870,6870,6870,0
|
|
20240718,180200,460719290,6870,6870,6870,6870,0
|
|
20240718,180100,460719290,6870,6870,6870,6870,0
|
|
20240718,180000,460719290,6870,6870,6870,6870,0
|
|
20240718,175900,460719290,6870,6870,6870,6870,0
|
|
20240718,175800,460719290,6870,6870,6870,6870,0
|
|
20240718,175700,460719290,6870,6870,6870,6870,0
|
|
20240718,175600,460719290,6870,6870,6870,6870,0
|
|
20240718,175500,460719290,6870,6870,6870,6870,0
|
|
20240718,175400,460719290,6870,6870,6870,6870,0
|
|
20240718,175300,460719290,6870,6870,6870,6870,593
|
|
20240718,175200,460719290,6870,6870,6870,6870,0
|
|
20240718,175100,460719290,6870,6870,6870,6870,0
|
|
20240718,175000,460719290,6870,6870,6870,6870,0
|
|
20240718,174900,460719290,6870,6870,6870,6870,0
|
|
20240718,174800,460719290,6870,6870,6870,6870,0
|
|
20240718,174700,460719290,6870,6870,6870,6870,0
|
|
20240718,174600,460719290,6870,6870,6870,6870,0
|
|
20240718,174500,460719290,6870,6870,6870,6870,0
|
|
20240718,174400,460719290,6870,6870,6870,6870,0
|
|
20240718,174300,460719290,6870,6870,6870,6870,0
|
|
20240718,174200,460719290,6870,6870,6870,6870,0
|
|
20240718,174100,460719290,6870,6870,6870,6870,0
|
|
20240718,174000,460719290,6870,6870,6870,6870,0
|
|
20240718,173900,460719290,6870,6870,6870,6870,0
|
|
20240718,173800,460719290,6870,6870,6870,6870,0
|
|
20240718,173700,460719290,6870,6870,6870,6870,0
|
|
20240718,173600,460719290,6870,6870,6870,6870,0
|
|
20240718,173500,460719290,6870,6870,6870,6870,0
|
|
20240718,173400,460719290,6870,6870,6870,6870,0
|
|
20240718,173300,460719290,6870,6870,6870,6870,0
|
|
20240718,173200,460719290,6870,6870,6870,6870,0
|
|
20240718,173100,460719290,6870,6870,6870,6870,0
|
|
20240718,173000,460719290,6870,6870,6870,6870,0
|
|
20240718,172900,460719290,6870,6870,6870,6870,0
|
|
20240718,172800,460719290,6870,6870,6870,6870,0
|
|
20240718,172700,460719290,6870,6870,6870,6870,0
|
|
20240718,172600,460719290,6870,6870,6870,6870,0
|
|
20240718,172500,460719290,6870,6870,6870,6870,0
|
|
20240718,172400,460719290,6870,6870,6870,6870,0
|
|
20240718,172300,460719290,6870,6870,6870,6870,593
|
|
20240718,172200,460719290,6870,6870,6870,6870,0
|
|
20240718,172100,460719290,6870,6870,6870,6870,0
|
|
20240718,172000,460719290,6870,6870,6870,6870,0
|
|
20240718,171900,460719290,6870,6870,6870,6870,0
|
|
20240718,171800,460719290,6870,6870,6870,6870,0
|
|
20240718,171700,460719290,6870,6870,6870,6870,0
|
|
20240718,171600,460719290,6870,6870,6870,6870,0
|
|
20240718,171500,460719290,6870,6870,6870,6870,0
|
|
20240718,171400,460719290,6870,6870,6870,6870,0
|
|
20240718,171300,460719290,6870,6870,6870,6870,0
|
|
20240718,171200,460719290,6870,6870,6870,6870,0
|
|
20240718,171100,460719290,6870,6870,6870,6870,0
|
|
20240718,171000,460719290,6870,6870,6870,6870,0
|
|
20240718,170900,460719290,6870,6870,6870,6870,0
|
|
20240718,170800,460719290,6870,6870,6870,6870,0
|
|
20240718,170700,460719290,6870,6870,6870,6870,0
|
|
20240718,170600,460719290,6870,6870,6870,6870,0
|
|
20240718,170500,460719290,6870,6870,6870,6870,0
|
|
20240718,170400,460719290,6870,6870,6870,6870,0
|
|
20240718,170300,460719290,6870,6870,6870,6870,0
|
|
20240718,170200,460719290,6870,6870,6870,6870,0
|
|
20240718,170100,460719290,6870,6870,6870,6870,0
|
|
20240718,170000,460719290,6870,6870,6870,6870,0
|
|
20240718,165900,460719290,6870,6870,6870,6870,0
|
|
20240718,165800,460719290,6870,6870,6870,6870,0
|
|
20240718,165700,460719290,6870,6870,6870,6870,0
|
|
20240718,165600,460719290,6870,6870,6870,6870,0
|
|
20240718,165500,460719290,6870,6870,6870,6870,0
|
|
20240718,165400,460719290,6870,6870,6870,6870,0
|
|
20240718,165300,460719290,6870,6870,6870,6870,593
|
|
20240718,165200,460719290,6870,6870,6870,6870,0
|
|
20240718,165100,460719290,6870,6870,6870,6870,0
|
|
20240718,165000,460719290,6870,6870,6870,6870,0
|
|
20240718,164900,460719290,6870,6870,6870,6870,0
|
|
20240718,164800,460719290,6870,6870,6870,6870,0
|
|
20240718,164700,460719290,6870,6870,6870,6870,0
|
|
20240718,164600,460719290,6870,6870,6870,6870,0
|
|
20240718,164500,460719290,6870,6870,6870,6870,0
|
|
20240718,164400,460719290,6870,6870,6870,6870,0
|
|
20240718,164300,460719290,6870,6870,6870,6870,0
|
|
20240718,164200,460719290,6870,6870,6870,6870,0
|
|
20240718,164100,460719290,6870,6870,6870,6870,0
|
|
20240718,164000,460719290,6870,6870,6870,6870,0
|
|
20240718,163900,460719290,6870,6870,6870,6870,0
|
|
20240718,163800,460719290,6870,6870,6870,6870,0
|
|
20240718,163700,460719290,6870,6870,6870,6870,0
|
|
20240718,163600,460719290,6870,6870,6870,6870,0
|
|
20240718,163500,460719290,6870,6870,6870,6870,0
|
|
20240718,163400,460719290,6870,6870,6870,6870,0
|
|
20240718,163300,460719290,6870,6870,6870,6870,0
|
|
20240718,163200,460719290,6870,6870,6870,6870,0
|
|
20240718,163100,460719290,6870,6870,6870,6870,0
|
|
20240718,163000,460719290,6870,6870,6870,6870,0
|
|
20240718,162900,460719290,6870,6870,6870,6870,0
|
|
20240718,162800,460719290,6870,6870,6870,6870,0
|
|
20240718,162700,460719290,6870,6870,6870,6870,0
|
|
20240718,162600,460719290,6870,6870,6870,6870,0
|
|
20240718,162500,460719290,6870,6870,6870,6870,0
|
|
20240718,162400,460719290,6870,6870,6870,6870,0
|
|
20240718,162300,460719290,6870,6870,6870,6870,593
|
|
20240718,162200,460719290,6870,6870,6870,6870,0
|
|
20240718,162100,460719290,6870,6870,6870,6870,0
|
|
20240718,162000,460719290,6870,6870,6870,6870,0
|
|
20240718,161900,460719290,6870,6870,6870,6870,0
|
|
20240718,161800,460719290,6870,6870,6870,6870,0
|
|
20240718,161700,460719290,6870,6870,6870,6870,0
|
|
20240718,161600,460719290,6870,6870,6870,6870,0
|
|
20240718,161500,460719290,6870,6870,6870,6870,0
|
|
20240718,161400,460719290,6870,6870,6870,6870,0
|
|
20240718,161300,460719290,6870,6870,6870,6870,0
|
|
20240718,161200,460719290,6870,6870,6870,6870,0
|
|
20240718,161100,460719290,6870,6870,6870,6870,0
|
|
20240718,161000,460719290,6870,6870,6870,6870,0
|
|
20240718,160900,460719290,6870,6870,6870,6870,0
|
|
20240718,160800,460719290,6870,6870,6870,6870,0
|
|
20240718,160700,460719290,6870,6870,6870,6870,0
|
|
20240718,160600,460719290,6870,6870,6870,6870,0
|
|
20240718,160500,460719290,6870,6870,6870,6870,0
|
|
20240718,160400,460719290,6870,6870,6870,6870,0
|
|
20240718,160300,460719290,6870,6870,6870,6870,0
|
|
20240718,160200,460719290,6870,6870,6870,6870,0
|
|
20240718,160100,460719290,6870,6870,6870,6870,0
|
|
20240718,160000,460719290,6870,6870,6870,6870,0
|
|
20240718,155900,460719290,6870,6870,6870,6870,0
|
|
20240718,155800,460719290,6870,6870,6870,6870,0
|
|
20240718,155700,460719290,6870,6870,6870,6870,0
|
|
20240718,155600,460719290,6870,6870,6870,6870,0
|
|
20240718,155500,460719290,6870,6870,6870,6870,0
|
|
20240718,155400,460719290,6870,6870,6870,6870,0
|
|
20240718,155300,460719290,6870,6870,6870,6870,593
|
|
20240718,155200,460719290,6870,6870,6870,6870,0
|
|
20240718,155100,460719290,6870,6870,6870,6870,0
|
|
20240718,155000,460719290,6870,6870,6870,6870,0
|
|
20240718,154900,460719290,6870,6870,6870,6870,0
|
|
20240718,154800,460719290,6870,6870,6870,6870,0
|
|
20240718,154700,460719290,6870,6870,6870,6870,0
|
|
20240718,154600,460719290,6870,6870,6870,6870,0
|
|
20240718,154500,460719290,6870,6870,6870,6870,0
|
|
20240718,154400,460719290,6870,6870,6870,6870,0
|
|
20240718,154300,460719290,6870,6870,6870,6870,0
|
|
20240718,154200,460719290,6870,6870,6870,6870,0
|
|
20240718,154100,460719290,6870,6870,6870,6870,0
|
|
20240718,154000,460719290,6870,6870,6870,6870,0
|
|
20240718,153900,460719290,6870,6870,6870,6870,0
|
|
20240718,153800,460719290,6870,6870,6870,6870,0
|
|
20240718,153700,460719290,6870,6870,6870,6870,0
|
|
20240718,153600,460719290,6870,6870,6870,6870,0
|
|
20240718,153500,460719290,6870,6870,6870,6870,0
|
|
20240718,153400,460719290,6870,6870,6870,6870,0
|
|
20240718,153300,460719290,6870,6870,6870,6870,0
|
|
20240718,153200,460719290,6870,6870,6870,6870,0
|
|
20240718,153100,460719290,6870,6870,6870,6870,0
|
|
20240718,153000,460719290,6870,6870,6870,6870,593
|
|
20240718,152900,456645380,6870,6870,6870,6870,0
|
|
20240718,152800,456645380,6870,6870,6870,6870,0
|
|
20240718,152700,456645380,6870,6870,6870,6870,0
|
|
20240718,152600,456645380,6870,6870,6870,6870,0
|
|
20240718,152500,456645380,6870,6870,6870,6870,0
|
|
20240718,152400,456645380,6870,6870,6870,6870,0
|
|
20240718,152300,456645380,6870,6870,6870,6870,0
|
|
20240718,152200,456645380,6870,6870,6870,6870,0
|
|
20240718,152100,456645380,6870,6870,6870,6870,0
|
|
20240718,152000,456645380,6870,6870,6870,6870,0
|
|
20240718,151900,456645380,6870,6870,6870,6870,3
|
|
20240718,151800,456624770,6840,6860,6860,6840,240
|
|
20240718,151700,454982970,6840,6860,6860,6840,83
|
|
20240718,151600,454414550,6870,6870,6870,6870,0
|
|
20240718,151500,454414550,6870,6870,6870,6870,0
|
|
20240718,151400,454414550,6870,6870,6870,6870,18
|
|
20240718,151300,454290890,6840,6840,6840,6840,0
|
|
20240718,151200,454290890,6840,6840,6840,6840,101
|
|
20240718,151100,453600050,6840,6850,6850,6840,46
|
|
20240718,151000,453285400,6830,6830,6830,6830,52
|
|
20240718,150900,452930240,6830,6830,6830,6830,64
|
|
20240718,150800,452493120,6830,6830,6830,6830,22
|
|
20240718,150700,452342860,6830,6840,6840,6830,1943
|
|
20240718,150600,439072120,6830,6830,6830,6830,34
|
|
20240718,150500,438839900,6870,6870,6870,6870,0
|
|
20240718,150400,438839900,6870,6870,6870,6870,5
|
|
20240718,150300,438805550,6820,6820,6820,6820,0
|
|
20240718,150200,438805550,6820,6820,6820,6820,0
|
|
20240718,150100,438805550,6820,6820,6820,6820,0
|
|
20240718,150000,438805550,6820,6820,6820,6820,0
|
|
20240718,145900,438805550,6820,6820,6820,6820,300
|
|
20240718,145800,436759550,6830,6840,6840,6830,224
|
|
20240718,145700,435229040,6850,6850,6850,6850,0
|
|
20240718,145600,435229040,6850,6850,6850,6850,0
|
|
20240718,145500,435229040,6850,6850,6850,6850,0
|
|
20240718,145400,435229040,6850,6850,6850,6850,489
|
|
20240718,145300,431879390,6850,6850,6850,6850,14
|
|
20240718,145200,431783490,6860,6860,6860,6860,0
|
|
20240718,145100,431783490,6860,6860,6860,6860,5
|
|
20240718,145000,431749190,6850,6860,6860,6850,50
|
|
20240718,144900,431406680,6850,6850,6850,6850,0
|
|
20240718,144800,431406680,6850,6850,6850,6850,0
|
|
20240718,144700,431406680,6850,6850,6850,6850,0
|
|
20240718,144600,431406680,6850,6850,6850,6850,1
|
|
20240718,144500,431399830,6830,6830,6830,6830,104
|
|
20240718,144400,430689510,6830,6850,6850,6820,6385
|
|
20240718,144300,387086360,6850,6850,6850,6850,0
|
|
20240718,144200,387086360,6850,6850,6850,6850,0
|
|
20240718,144100,387086360,6850,6850,6850,6850,70
|
|
20240718,144000,386606860,6850,6850,6850,6850,493
|
|
20240718,143900,383229810,6850,6850,6850,6850,39
|
|
20240718,143800,382962660,6850,6850,6850,6850,4
|
|
20240718,143700,382935260,6850,6850,6850,6850,12
|
|
20240718,143600,382853060,6890,6890,6890,6890,0
|
|
20240718,143500,382853060,6890,6870,6890,6870,1384
|
|
20240718,143400,373328200,6870,6870,6870,6870,0
|
|
20240718,143300,373328200,6870,6850,6870,6820,8542
|
|
20240718,143200,314938680,6860,6860,6860,6860,0
|
|
20240718,143100,314938680,6860,6860,6860,6860,400
|
|
20240718,143000,312194680,6870,6870,6870,6870,0
|
|
20240718,142900,312194680,6870,6870,6870,6870,0
|
|
20240718,142800,312194680,6870,6870,6870,6870,0
|
|
20240718,142700,312194680,6870,6870,6870,6870,15
|
|
20240718,142600,312091630,6860,6860,6860,6860,1
|
|
20240718,142500,312084770,6870,6870,6870,6870,50
|
|
20240718,142400,311741270,6860,6860,6860,6860,0
|
|
20240718,142300,311741270,6860,6860,6860,6860,87
|
|
20240718,142200,311144450,6870,6870,6870,6870,0
|
|
20240718,142100,311144450,6870,6870,6870,6870,0
|
|
20240718,142000,311144450,6870,6870,6870,6870,0
|
|
20240718,141900,311144450,6870,6870,6870,6870,0
|
|
20240718,141800,311144450,6870,6870,6870,6870,0
|
|
20240718,141700,311144450,6870,6870,6870,6870,0
|
|
20240718,141600,311144450,6870,6870,6870,6870,107
|
|
20240718,141500,310409360,6870,6870,6870,6870,0
|
|
20240718,141400,310409360,6870,6890,6890,6870,302
|
|
20240718,141300,308334570,6890,6890,6890,6890,20
|
|
20240718,141200,308196770,6890,6890,6890,6890,0
|
|
20240718,141100,308196770,6890,6890,6890,6890,0
|
|
20240718,141000,308196770,6890,6890,6890,6890,0
|
|
20240718,140900,308196770,6890,6890,6890,6890,0
|
|
20240718,140800,308196770,6890,6880,6890,6880,17
|
|
20240718,140700,308079650,6870,6870,6870,6870,0
|
|
20240718,140600,308079650,6870,6870,6870,6870,331
|
|
20240718,140500,305805680,6890,6880,6890,6880,5
|
|
20240718,140400,305771240,6870,6870,6870,6870,0
|
|
20240718,140300,305771240,6870,6870,6870,6870,20
|
|
20240718,140200,305633840,6880,6880,6880,6880,0
|
|
20240718,140100,305633840,6880,6880,6880,6880,34
|
|
20240718,140000,305399920,6880,6880,6880,6880,0
|
|
20240718,135900,305399920,6880,6880,6880,6880,0
|
|
20240718,135800,305399920,6880,6880,6880,6880,10
|
|
20240718,135700,305331120,6890,6890,6890,6890,0
|
|
20240718,135600,305331120,6890,6890,6890,6890,0
|
|
20240718,135500,305331120,6890,6890,6890,6890,0
|
|
20240718,135400,305331120,6890,6890,6890,6890,35
|
|
20240718,135300,305089970,6880,6880,6880,6880,5
|
|
20240718,135200,305055570,6880,6880,6880,6880,0
|
|
20240718,135100,305055570,6880,6880,6880,6880,10
|
|
20240718,135000,304986770,6900,6900,6900,6900,0
|
|
20240718,134900,304986770,6900,6900,6900,6900,0
|
|
20240718,134800,304986770,6900,6900,6900,6900,0
|
|
20240718,134700,304986770,6900,6900,6900,6900,0
|
|
20240718,134600,304986770,6900,6900,6900,6900,0
|
|
20240718,134500,304986770,6900,6900,6900,6900,0
|
|
20240718,134400,304986770,6900,6900,6900,6900,0
|
|
20240718,134300,304986770,6900,6900,6900,6900,36
|
|
20240718,134200,304738370,6880,6880,6880,6880,0
|
|
20240718,134100,304738370,6880,6880,6880,6880,0
|
|
20240718,134000,304738370,6880,6880,6880,6880,114
|
|
20240718,133900,303954050,6880,6880,6880,6880,0
|
|
20240718,133800,303954050,6880,6880,6880,6880,1
|
|
20240718,133700,303947170,6880,6880,6880,6880,0
|
|
20240718,133600,303947170,6880,6880,6880,6880,0
|
|
20240718,133500,303947170,6880,6880,6880,6880,20
|
|
20240718,133400,303809570,6870,6870,6870,6870,162
|
|
20240718,133300,302696630,6870,6870,6870,6870,422
|
|
20240718,133200,299797490,6870,6870,6870,6870,74
|
|
20240718,133100,299289110,6860,6860,6860,6860,1
|
|
20240718,133000,299282250,6860,6860,6860,6860,0
|
|
20240718,132900,299282250,6860,6860,6860,6860,0
|
|
20240718,132800,299282250,6860,6860,6860,6860,0
|
|
20240718,132700,299282250,6860,6860,6860,6860,0
|
|
20240718,132600,299282250,6860,6860,6860,6860,143
|
|
20240718,132500,298301270,6870,6870,6870,6870,0
|
|
20240718,132400,298301270,6870,6870,6870,6870,3
|
|
20240718,132300,298280660,6870,6870,6870,6870,0
|
|
20240718,132200,298280660,6870,6860,6870,6860,131
|
|
20240718,132100,297381690,6860,6860,6860,6860,0
|
|
20240718,132000,297381690,6860,6860,6860,6860,300
|
|
20240718,131900,295323690,6860,6860,6860,6860,30
|
|
20240718,131800,295117890,6860,6860,6860,6860,0
|
|
20240718,131700,295117890,6860,6860,6860,6860,0
|
|
20240718,131600,295117890,6860,6860,6860,6860,0
|
|
20240718,131500,295117890,6860,6860,6860,6860,0
|
|
20240718,131400,295117890,6860,6860,6860,6860,0
|
|
20240718,131300,295117890,6860,6850,6860,6850,132
|
|
20240718,131200,294212380,6860,6860,6860,6860,21
|
|
20240718,131100,294068320,6850,6860,6860,6850,685
|
|
20240718,131000,289371220,6860,6860,6860,6860,150
|
|
20240718,130900,288342220,6870,6870,6870,6870,0
|
|
20240718,130800,288342220,6870,6870,6870,6870,0
|
|
20240718,130700,288342220,6870,6870,6870,6870,0
|
|
20240718,130600,288342220,6870,6870,6870,6870,2
|
|
20240718,130500,288328480,6870,6870,6870,6870,5
|
|
20240718,130400,288294130,6870,6870,6870,6870,0
|
|
20240718,130300,288294130,6870,6870,6870,6870,0
|
|
20240718,130200,288294130,6870,6870,6870,6870,1
|
|
20240718,130100,288287260,6860,6870,6870,6860,16
|
|
20240718,130000,288177350,6870,6870,6870,6870,0
|
|
20240718,125900,288177350,6870,6870,6870,6870,369
|
|
20240718,125800,285642320,6880,6880,6880,6880,0
|
|
20240718,125700,285642320,6880,6880,6880,6880,3
|
|
20240718,125600,285621680,6880,6880,6880,6880,30
|
|
20240718,125500,285415280,6880,6880,6880,6880,0
|
|
20240718,125400,285415280,6880,6890,6890,6880,40
|
|
20240718,125300,285139980,6900,6900,6900,6900,54
|
|
20240718,125200,284767380,6900,6900,6900,6900,0
|
|
20240718,125100,284767380,6900,6900,6900,6900,7
|
|
20240718,125000,284719080,6900,6900,6900,6900,0
|
|
20240718,124900,284719080,6900,6900,6900,6900,0
|
|
20240718,124800,284719080,6900,6900,6900,6900,16
|
|
20240718,124700,284608680,6900,6900,6900,6900,207
|
|
20240718,124600,283180380,6870,6870,6870,6870,0
|
|
20240718,124500,283180380,6870,6870,6870,6870,0
|
|
20240718,124400,283180380,6870,6870,6870,6870,0
|
|
20240718,124300,283180380,6870,6870,6870,6870,0
|
|
20240718,124200,283180380,6870,6870,6870,6870,0
|
|
20240718,124100,283180380,6870,6870,6870,6870,0
|
|
20240718,124000,283180380,6870,6870,6870,6870,46
|
|
20240718,123900,282864360,6890,6890,6890,6890,89
|
|
20240718,123800,282251150,6890,6890,6890,6890,111
|
|
20240718,123700,281486360,6900,6890,6900,6890,100
|
|
20240718,123600,280797280,6890,6870,6890,6870,34
|
|
20240718,123500,280563060,6880,6880,6880,6880,30
|
|
20240718,123400,280356660,6890,6890,6890,6890,0
|
|
20240718,123300,280356660,6890,6890,6890,6890,1
|
|
20240718,123200,280349770,6890,6890,6890,6890,0
|
|
20240718,123100,280349770,6890,6890,6890,6890,10
|
|
20240718,123000,280280870,6880,6880,6880,6880,0
|
|
20240718,122900,280280870,6880,6880,6880,6880,0
|
|
20240718,122800,280280870,6880,6880,6880,6880,11
|
|
20240718,122700,280205190,6880,6870,6880,6870,23
|
|
20240718,122600,280047140,6860,6860,6860,6860,0
|
|
20240718,122500,280047140,6860,6860,6860,6860,100
|
|
20240718,122400,279361140,6860,6860,6860,6860,20
|
|
20240718,122300,279223940,6870,6870,6870,6870,38
|
|
20240718,122200,278962880,6870,6870,6870,6870,0
|
|
20240718,122100,278962880,6870,6870,6870,6870,0
|
|
20240718,122000,278962880,6870,6870,6870,6870,0
|
|
20240718,121900,278962880,6870,6870,6870,6870,43
|
|
20240718,121800,278667470,6870,6870,6870,6870,0
|
|
20240718,121700,278667470,6870,6870,6870,6870,0
|
|
20240718,121600,278667470,6870,6870,6870,6870,0
|
|
20240718,121500,278667470,6870,6870,6870,6870,14
|
|
20240718,121400,278571290,6870,6870,6870,6870,0
|
|
20240718,121300,278571290,6870,6870,6870,6870,2
|
|
20240718,121200,278557550,6870,6880,6880,6870,90
|
|
20240718,121100,277938430,6890,6880,6890,6880,36
|
|
20240718,121000,277690430,6880,6880,6880,6880,0
|
|
20240718,120900,277690430,6880,6880,6880,6880,0
|
|
20240718,120800,277690430,6880,6880,6880,6880,0
|
|
20240718,120700,277690430,6880,6880,6880,6880,0
|
|
20240718,120600,277690430,6880,6880,6880,6880,0
|
|
20240718,120500,277690430,6880,6880,6880,6880,0
|
|
20240718,120400,277690430,6880,6880,6880,6880,1
|
|
20240718,120300,277683550,6870,6870,6870,6870,0
|
|
20240718,120200,277683550,6870,6870,6870,6870,0
|
|
20240718,120100,277683550,6870,6870,6870,6870,0
|
|
20240718,120000,277683550,6870,6870,6870,6870,0
|
|
20240718,115900,277683550,6870,6870,6870,6870,0
|
|
20240718,115800,277683550,6870,6870,6870,6870,0
|
|
20240718,115700,277683550,6870,6870,6870,6870,0
|
|
20240718,115600,277683550,6870,6870,6870,6870,0
|
|
20240718,115500,277683550,6870,6870,6870,6870,1
|
|
20240718,115400,277676680,6870,6870,6870,6870,97
|
|
20240718,115300,277010290,6880,6880,6880,6880,0
|
|
20240718,115200,277010290,6880,6880,6880,6880,0
|
|
20240718,115100,277010290,6880,6880,6880,6880,1
|
|
20240718,115000,277003410,6880,6880,6880,6880,0
|
|
20240718,114900,277003410,6880,6880,6880,6880,0
|
|
20240718,114800,277003410,6880,6880,6880,6880,4
|
|
20240718,114700,276975890,6880,6880,6880,6880,0
|
|
20240718,114600,276975890,6880,6880,6880,6880,35
|
|
20240718,114500,276735090,6880,6880,6880,6880,4
|
|
20240718,114400,276707570,6880,6880,6880,6880,1
|
|
20240718,114300,276700690,6870,6870,6870,6870,0
|
|
20240718,114200,276700690,6870,6870,6870,6870,0
|
|
20240718,114100,276700690,6870,6870,6870,6870,0
|
|
20240718,114000,276700690,6870,6870,6870,6870,0
|
|
20240718,113900,276700690,6870,6870,6870,6870,15
|
|
20240718,113800,276597640,6890,6890,6890,6890,0
|
|
20240718,113700,276597640,6890,6890,6890,6890,0
|
|
20240718,113600,276597640,6890,6890,6890,6890,0
|
|
20240718,113500,276597640,6890,6890,6890,6890,0
|
|
20240718,113400,276597640,6890,6890,6890,6890,31
|
|
20240718,113300,276384050,6860,6860,6860,6860,0
|
|
20240718,113200,276384050,6860,6860,6860,6860,0
|
|
20240718,113100,276384050,6860,6860,6860,6860,0
|
|
20240718,113000,276384050,6860,6860,6860,6860,0
|
|
20240718,112900,276384050,6860,6860,6860,6860,0
|
|
20240718,112800,276384050,6860,6860,6860,6860,0
|
|
20240718,112700,276384050,6860,6860,6860,6860,632
|
|
20240718,112600,272048530,6890,6890,6890,6890,0
|
|
20240718,112500,272048530,6890,6890,6890,6890,3
|
|
20240718,112400,272027860,6890,6890,6890,6890,0
|
|
20240718,112300,272027860,6890,6890,6890,6890,0
|
|
20240718,112200,272027860,6890,6890,6890,6890,0
|
|
20240718,112100,272027860,6890,6890,6890,6890,0
|
|
20240718,112000,272027860,6890,6890,6890,6890,0
|
|
20240718,111900,272027860,6890,6890,6890,6890,0
|
|
20240718,111800,272027860,6890,6890,6890,6890,1
|
|
20240718,111700,272020970,6890,6850,6890,6850,632
|
|
20240718,111600,267691600,6850,6850,6850,6850,5
|
|
20240718,111500,267657350,6840,6840,6840,6840,1088
|
|
20240718,111400,260215430,6850,6850,6850,6850,368
|
|
20240718,111300,257694630,6850,6850,6850,6850,0
|
|
20240718,111200,257694630,6850,6850,6850,6850,0
|
|
20240718,111100,257694630,6850,6850,6850,6850,125
|
|
20240718,111000,256838380,6850,6850,6850,6850,0
|
|
20240718,110900,256838380,6850,6850,6850,6850,0
|
|
20240718,110800,256838380,6850,6850,6850,6850,30
|
|
20240718,110700,256632880,6850,6850,6850,6850,0
|
|
20240718,110600,256632880,6850,6850,6850,6850,301
|
|
20240718,110500,254571030,6850,6850,6850,6850,0
|
|
20240718,110400,254571030,6850,6860,6860,6850,2950
|
|
20240718,110300,234363320,6860,6860,6860,6860,0
|
|
20240718,110200,234363320,6860,6860,6860,6860,0
|
|
20240718,110100,234363320,6860,6870,6870,6860,200
|
|
20240718,110000,232991120,6860,6860,6860,6860,2
|
|
20240718,105900,232977400,6860,6860,6860,6860,0
|
|
20240718,105800,232977400,6860,6870,6870,6860,2237
|
|
20240718,105700,217615890,6870,6870,6870,6870,0
|
|
20240718,105600,217615890,6870,6870,6870,6870,0
|
|
20240718,105500,217615890,6870,6870,6870,6870,1
|
|
20240718,105400,217609020,6900,6900,6900,6900,30
|
|
20240718,105300,217402020,6900,6900,6900,6900,1
|
|
20240718,105200,217395120,6900,6900,6900,6900,0
|
|
20240718,105100,217395120,6900,6900,6900,6900,36
|
|
20240718,105000,217146720,6870,6870,6870,6870,0
|
|
20240718,104900,217146720,6870,6870,6870,6870,0
|
|
20240718,104800,217146720,6870,6870,6870,6870,0
|
|
20240718,104700,217146720,6870,6880,6880,6870,300
|
|
20240718,104600,215085460,6880,6880,6880,6880,2
|
|
20240718,104500,215071700,6900,6880,6900,6880,600
|
|
20240718,104400,210934680,6880,6880,6880,6880,0
|
|
20240718,104300,210934680,6880,6880,6880,6880,0
|
|
20240718,104200,210934680,6880,6880,6880,6880,2
|
|
20240718,104100,210920920,6880,6880,6880,6880,342
|
|
20240718,104000,208567960,6880,6880,6880,6880,3
|
|
20240718,103900,208547320,6880,6880,6880,6880,100
|
|
20240718,103800,207859320,6880,6880,6880,6880,2
|
|
20240718,103700,207845560,6870,6880,6880,6870,30
|
|
20240718,103600,207639250,6870,6870,6870,6870,100
|
|
20240718,103500,206952250,6870,6870,6870,6870,2
|
|
20240718,103400,206938510,6870,6870,6870,6870,31
|
|
20240718,103300,206725540,6870,6870,6870,6870,1
|
|
20240718,103200,206718670,6870,6870,6870,6870,0
|
|
20240718,103100,206718670,6870,6870,6870,6870,0
|
|
20240718,103000,206718670,6870,6870,6870,6870,0
|
|
20240718,102900,206718670,6870,6870,6870,6870,0
|
|
20240718,102800,206718670,6870,6880,6880,6870,11
|
|
20240718,102700,206643000,6880,6880,6880,6880,1
|
|
20240718,102600,206636120,6870,6870,6870,6870,193
|
|
20240718,102500,205310210,6870,6870,6870,6870,0
|
|
20240718,102400,205310210,6870,6870,6870,6870,229
|
|
20240718,102300,203736980,6870,6870,6870,6870,0
|
|
20240718,102200,203736980,6870,6870,6870,6870,0
|
|
20240718,102100,203736980,6870,6870,6870,6870,1
|
|
20240718,102000,203730110,6870,6870,6870,6870,181
|
|
20240718,101900,202486640,6870,6870,6870,6870,124
|
|
20240718,101800,201634760,6880,6880,6880,6880,0
|
|
20240718,101700,201634760,6880,6880,6880,6880,0
|
|
20240718,101600,201634760,6880,6880,6880,6880,1
|
|
20240718,101500,201627880,6880,6880,6880,6880,333
|
|
20240718,101400,199336840,6880,6880,6880,6880,100
|
|
20240718,101300,198648840,6870,6870,6870,6870,114
|
|
20240718,101200,197865660,6880,6880,6880,6880,397
|
|
20240718,101100,195134300,6880,6880,6880,6880,1
|
|
20240718,101000,195127420,6880,6880,6880,6880,4
|
|
20240718,100900,195099900,6880,6880,6880,6880,50
|
|
20240718,100800,194755900,6880,6880,6880,6880,3
|
|
20240718,100700,194735260,6880,6880,6880,6880,18
|
|
20240718,100600,194611420,6880,6880,6880,6870,208
|
|
20240718,100500,193180390,6880,6880,6880,6880,5
|
|
20240718,100400,193145990,6870,6880,6880,6860,379
|
|
20240718,100300,190544360,6860,6870,6870,6860,1416
|
|
20240718,100200,180829250,6870,6870,6870,6870,3
|
|
20240718,100100,180808640,6870,6870,6870,6870,1
|
|
20240718,100000,180801770,6880,6880,6880,6880,1
|
|
20240718,095900,180794890,6880,6880,6880,6880,2
|
|
20240718,095800,180781130,6870,6870,6870,6870,100
|
|
20240718,095700,180094130,6880,6890,6890,6880,146
|
|
20240718,095600,179089640,6900,6910,6910,6880,51
|
|
20240718,095500,178737560,6910,6910,6910,6910,0
|
|
20240718,095400,178737560,6910,6910,6910,6910,4
|
|
20240718,095300,178709920,6910,6910,6910,6910,7
|
|
20240718,095200,178661550,6870,6870,6870,6870,100
|
|
20240718,095100,177974550,6870,6870,6870,6870,0
|
|
20240718,095000,177974550,6870,6870,6870,6870,0
|
|
20240718,094900,177974550,6870,6900,6900,6870,13
|
|
20240718,094800,177885050,6910,6910,6910,6910,0
|
|
20240718,094700,177885050,6910,6910,6910,6910,0
|
|
20240718,094600,177885050,6910,6910,6910,6910,11
|
|
20240718,094500,177809040,6910,6910,6910,6910,101
|
|
20240718,094400,177111130,6860,6860,6860,6860,0
|
|
20240718,094300,177111130,6860,6860,6860,6860,11
|
|
20240718,094200,177035670,6900,6900,6900,6900,0
|
|
20240718,094100,177035670,6900,6900,6900,6900,1
|
|
20240718,094000,177028770,6900,6900,6910,6830,5015
|
|
20240718,093900,142692800,6910,6910,6910,6910,20
|
|
20240718,093800,142554600,6900,6900,6900,6900,100
|
|
20240718,093700,141864600,6900,6900,6900,6900,159
|
|
20240718,093600,140767500,6900,6900,6900,6900,1
|
|
20240718,093500,140760600,6900,6900,6900,6900,0
|
|
20240718,093400,140760600,6900,6870,6900,6850,2249
|
|
20240718,093300,125293900,6880,6900,6900,6880,388
|
|
20240718,093200,122623520,6890,6890,6890,6890,191
|
|
20240718,093100,121307530,6890,6880,6890,6880,60
|
|
20240718,093000,120894630,6890,6900,6900,6890,9
|
|
20240718,092900,120832600,6910,6910,6910,6910,1
|
|
20240718,092800,120825690,6920,6920,6920,6920,0
|
|
20240718,092700,120825690,6920,6920,6920,6920,5
|
|
20240718,092600,120791090,6880,6910,6910,6880,1500
|
|
20240718,092500,110456230,6920,6920,6920,6920,50
|
|
20240718,092400,110110230,6920,6920,6920,6920,5
|
|
20240718,092300,110075630,6930,6940,6940,6910,700
|
|
20240718,092200,105225730,6940,6910,6940,6910,317
|
|
20240718,092100,103034800,6930,6930,6930,6930,1
|
|
20240718,092000,103027870,6940,6940,6940,6940,0
|
|
20240718,091900,103027870,6940,6940,6940,6940,27
|
|
20240718,091800,102840490,6940,6920,6940,6920,289
|
|
20240718,091700,100838610,6920,6920,6920,6920,831
|
|
20240718,091600,95088090,6920,6920,6920,6920,98
|
|
20240718,091500,94409930,6880,6900,6900,6880,20
|
|
20240718,091400,94272040,6920,6920,6920,6910,102
|
|
20240718,091300,93566210,6920,6920,6920,6920,4
|
|
20240718,091200,93538530,6920,6920,6920,6920,50
|
|
20240718,091100,93192530,6880,6880,6880,6880,1001
|
|
20240718,091000,86305650,6870,6870,6870,6870,0
|
|
20240718,090900,86305650,6870,6870,6870,6870,50
|
|
20240718,090800,85962150,6870,6850,6870,6850,806
|
|
20240718,090700,80434930,6870,6870,6870,6850,165
|
|
20240718,090600,79304080,6870,6870,6870,6870,29
|
|
20240718,090500,79104850,6870,6860,6870,6840,667
|
|
20240718,090400,74539710,6860,6860,6870,6860,335
|
|
20240718,090300,72241500,6870,6860,6870,6850,2162
|
|
20240718,090200,57411760,6860,6870,6870,6850,1399
|
|
20240718,090100,47821740,6870,6940,6940,6870,4402
|
|
20240718,090000,17526090,6900,6900,6940,6900,2540
|