660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195700,248515230,6850,6850,6850,6850,548
|
|
20240702,195600,248515230,6850,6850,6850,6850,0
|
|
20240702,195500,248515230,6850,6850,6850,6850,0
|
|
20240702,195400,248515230,6850,6850,6850,6850,0
|
|
20240702,195300,248515230,6850,6850,6850,6850,0
|
|
20240702,195200,248515230,6850,6850,6850,6850,0
|
|
20240702,195100,248515230,6850,6850,6850,6850,0
|
|
20240702,195000,248515230,6850,6850,6850,6850,0
|
|
20240702,194900,248515230,6850,6850,6850,6850,0
|
|
20240702,194800,248515230,6850,6850,6850,6850,0
|
|
20240702,194700,248515230,6850,6850,6850,6850,0
|
|
20240702,194600,248515230,6850,6850,6850,6850,0
|
|
20240702,194500,248515230,6850,6850,6850,6850,0
|
|
20240702,194400,248515230,6850,6850,6850,6850,0
|
|
20240702,194300,248515230,6850,6850,6850,6850,0
|
|
20240702,194200,248515230,6850,6850,6850,6850,0
|
|
20240702,194100,248515230,6850,6850,6850,6850,0
|
|
20240702,194000,248515230,6850,6850,6850,6850,0
|
|
20240702,193900,248515230,6850,6850,6850,6850,0
|
|
20240702,193800,248515230,6850,6850,6850,6850,0
|
|
20240702,193700,248515230,6850,6850,6850,6850,0
|
|
20240702,193600,248515230,6850,6850,6850,6850,0
|
|
20240702,193500,248515230,6850,6850,6850,6850,0
|
|
20240702,193400,248515230,6850,6850,6850,6850,0
|
|
20240702,193300,248515230,6850,6850,6850,6850,0
|
|
20240702,193200,248515230,6850,6850,6850,6850,0
|
|
20240702,193100,248515230,6850,6850,6850,6850,0
|
|
20240702,193000,248515230,6850,6850,6850,6850,0
|
|
20240702,192900,248515230,6850,6850,6850,6850,0
|
|
20240702,192800,248515230,6850,6850,6850,6850,0
|
|
20240702,192700,248515230,6850,6850,6850,6850,548
|
|
20240702,192600,248515230,6850,6850,6850,6850,0
|
|
20240702,192500,248515230,6850,6850,6850,6850,0
|
|
20240702,192400,248515230,6850,6850,6850,6850,0
|
|
20240702,192300,248515230,6850,6850,6850,6850,0
|
|
20240702,192200,248515230,6850,6850,6850,6850,0
|
|
20240702,192100,248515230,6850,6850,6850,6850,0
|
|
20240702,192000,248515230,6850,6850,6850,6850,0
|
|
20240702,191900,248515230,6850,6850,6850,6850,0
|
|
20240702,191800,248515230,6850,6850,6850,6850,0
|
|
20240702,191700,248515230,6850,6850,6850,6850,0
|
|
20240702,191600,248515230,6850,6850,6850,6850,0
|
|
20240702,191500,248515230,6850,6850,6850,6850,0
|
|
20240702,191400,248515230,6850,6850,6850,6850,0
|
|
20240702,191300,248515230,6850,6850,6850,6850,0
|
|
20240702,191200,248515230,6850,6850,6850,6850,0
|
|
20240702,191100,248515230,6850,6850,6850,6850,0
|
|
20240702,191000,248515230,6850,6850,6850,6850,0
|
|
20240702,190900,248515230,6850,6850,6850,6850,0
|
|
20240702,190800,248515230,6850,6850,6850,6850,0
|
|
20240702,190700,248515230,6850,6850,6850,6850,0
|
|
20240702,190600,248515230,6850,6850,6850,6850,0
|
|
20240702,190500,248515230,6850,6850,6850,6850,0
|
|
20240702,190400,248515230,6850,6850,6850,6850,0
|
|
20240702,190300,248515230,6850,6850,6850,6850,0
|
|
20240702,190200,248515230,6850,6850,6850,6850,0
|
|
20240702,190100,248515230,6850,6850,6850,6850,0
|
|
20240702,190000,248515230,6850,6850,6850,6850,0
|
|
20240702,185900,248515230,6850,6850,6850,6850,0
|
|
20240702,185800,248515230,6850,6850,6850,6850,0
|
|
20240702,185700,248515230,6850,6850,6850,6850,548
|
|
20240702,185600,248515230,6850,6850,6850,6850,0
|
|
20240702,185500,248515230,6850,6850,6850,6850,0
|
|
20240702,185400,248515230,6850,6850,6850,6850,0
|
|
20240702,185300,248515230,6850,6850,6850,6850,0
|
|
20240702,185200,248515230,6850,6850,6850,6850,0
|
|
20240702,185100,248515230,6850,6850,6850,6850,0
|
|
20240702,185000,248515230,6850,6850,6850,6850,0
|
|
20240702,184900,248515230,6850,6850,6850,6850,0
|
|
20240702,184800,248515230,6850,6850,6850,6850,0
|
|
20240702,184700,248515230,6850,6850,6850,6850,0
|
|
20240702,184600,248515230,6850,6850,6850,6850,0
|
|
20240702,184500,248515230,6850,6850,6850,6850,0
|
|
20240702,184400,248515230,6850,6850,6850,6850,0
|
|
20240702,184300,248515230,6850,6850,6850,6850,0
|
|
20240702,184200,248515230,6850,6850,6850,6850,0
|
|
20240702,184100,248515230,6850,6850,6850,6850,0
|
|
20240702,184000,248515230,6850,6850,6850,6850,0
|
|
20240702,183900,248515230,6850,6850,6850,6850,0
|
|
20240702,183800,248515230,6850,6850,6850,6850,0
|
|
20240702,183700,248515230,6850,6850,6850,6850,0
|
|
20240702,183600,248515230,6850,6850,6850,6850,0
|
|
20240702,183500,248515230,6850,6850,6850,6850,0
|
|
20240702,183400,248515230,6850,6850,6850,6850,0
|
|
20240702,183300,248515230,6850,6850,6850,6850,0
|
|
20240702,183200,248515230,6850,6850,6850,6850,0
|
|
20240702,183100,248515230,6850,6850,6850,6850,0
|
|
20240702,183000,248515230,6850,6850,6850,6850,0
|
|
20240702,182900,248515230,6850,6850,6850,6850,0
|
|
20240702,182800,248515230,6850,6850,6850,6850,0
|
|
20240702,182700,248515230,6850,6850,6850,6850,548
|
|
20240702,182600,248515230,6850,6850,6850,6850,0
|
|
20240702,182500,248515230,6850,6850,6850,6850,0
|
|
20240702,182400,248515230,6850,6850,6850,6850,0
|
|
20240702,182300,248515230,6850,6850,6850,6850,0
|
|
20240702,182200,248515230,6850,6850,6850,6850,0
|
|
20240702,182100,248515230,6850,6850,6850,6850,0
|
|
20240702,182000,248515230,6850,6850,6850,6850,0
|
|
20240702,181900,248515230,6850,6850,6850,6850,0
|
|
20240702,181800,248515230,6850,6850,6850,6850,0
|
|
20240702,181700,248515230,6850,6850,6850,6850,0
|
|
20240702,181600,248515230,6850,6850,6850,6850,0
|
|
20240702,181500,248515230,6850,6850,6850,6850,0
|
|
20240702,181400,248515230,6850,6850,6850,6850,0
|
|
20240702,181300,248515230,6850,6850,6850,6850,0
|
|
20240702,181200,248515230,6850,6850,6850,6850,0
|
|
20240702,181100,248515230,6850,6850,6850,6850,0
|
|
20240702,181000,248515230,6850,6850,6850,6850,0
|
|
20240702,180900,248515230,6850,6850,6850,6850,0
|
|
20240702,180800,248515230,6850,6850,6850,6850,0
|
|
20240702,180700,248515230,6850,6850,6850,6850,0
|
|
20240702,180600,248515230,6850,6850,6850,6850,0
|
|
20240702,180500,248515230,6850,6850,6850,6850,0
|
|
20240702,180400,248515230,6850,6850,6850,6850,0
|
|
20240702,180300,248515230,6850,6850,6850,6850,0
|
|
20240702,180200,248515230,6850,6850,6850,6850,0
|
|
20240702,180100,248515230,6850,6850,6850,6850,0
|
|
20240702,180000,248515230,6850,6850,6850,6850,0
|
|
20240702,175900,248515230,6850,6850,6850,6850,0
|
|
20240702,175800,248515230,6850,6850,6850,6850,0
|
|
20240702,175700,248515230,6850,6850,6850,6850,548
|
|
20240702,175600,248515230,6850,6850,6850,6850,0
|
|
20240702,175500,248515230,6850,6850,6850,6850,0
|
|
20240702,175400,248515230,6850,6850,6850,6850,0
|
|
20240702,175300,248515230,6850,6850,6850,6850,0
|
|
20240702,175200,248515230,6850,6850,6850,6850,0
|
|
20240702,175100,248515230,6850,6850,6850,6850,0
|
|
20240702,175000,248515230,6850,6850,6850,6850,0
|
|
20240702,174900,248515230,6850,6850,6850,6850,0
|
|
20240702,174800,248515230,6850,6850,6850,6850,0
|
|
20240702,174700,248515230,6850,6850,6850,6850,0
|
|
20240702,174600,248515230,6850,6850,6850,6850,0
|
|
20240702,174500,248515230,6850,6850,6850,6850,0
|
|
20240702,174400,248515230,6850,6850,6850,6850,0
|
|
20240702,174300,248515230,6850,6850,6850,6850,0
|
|
20240702,174200,248515230,6850,6850,6850,6850,0
|
|
20240702,174100,248515230,6850,6850,6850,6850,0
|
|
20240702,174000,248515230,6850,6850,6850,6850,0
|
|
20240702,173900,248515230,6850,6850,6850,6850,0
|
|
20240702,173800,248515230,6850,6850,6850,6850,0
|
|
20240702,173700,248515230,6850,6850,6850,6850,0
|
|
20240702,173600,248515230,6850,6850,6850,6850,0
|
|
20240702,173500,248515230,6850,6850,6850,6850,0
|
|
20240702,173400,248515230,6850,6850,6850,6850,0
|
|
20240702,173300,248515230,6850,6850,6850,6850,0
|
|
20240702,173200,248515230,6850,6850,6850,6850,0
|
|
20240702,173100,248515230,6850,6850,6850,6850,0
|
|
20240702,173000,248515230,6850,6850,6850,6850,0
|
|
20240702,172900,248515230,6850,6850,6850,6850,0
|
|
20240702,172800,248515230,6850,6850,6850,6850,0
|
|
20240702,172700,248515230,6850,6850,6850,6850,548
|
|
20240702,172600,248515230,6850,6850,6850,6850,0
|
|
20240702,172500,248515230,6850,6850,6850,6850,0
|
|
20240702,172400,248515230,6850,6850,6850,6850,0
|
|
20240702,172300,248515230,6850,6850,6850,6850,0
|
|
20240702,172200,248515230,6850,6850,6850,6850,0
|
|
20240702,172100,248515230,6850,6850,6850,6850,0
|
|
20240702,172000,248515230,6850,6850,6850,6850,0
|
|
20240702,171900,248515230,6850,6850,6850,6850,0
|
|
20240702,171800,248515230,6850,6850,6850,6850,0
|
|
20240702,171700,248515230,6850,6850,6850,6850,0
|
|
20240702,171600,248515230,6850,6850,6850,6850,0
|
|
20240702,171500,248515230,6850,6850,6850,6850,0
|
|
20240702,171400,248515230,6850,6850,6850,6850,0
|
|
20240702,171300,248515230,6850,6850,6850,6850,0
|
|
20240702,171200,248515230,6850,6850,6850,6850,0
|
|
20240702,171100,248515230,6850,6850,6850,6850,0
|
|
20240702,171000,248515230,6850,6850,6850,6850,0
|
|
20240702,170900,248515230,6850,6850,6850,6850,0
|
|
20240702,170800,248515230,6850,6850,6850,6850,0
|
|
20240702,170700,248515230,6850,6850,6850,6850,0
|
|
20240702,170600,248515230,6850,6850,6850,6850,0
|
|
20240702,170500,248515230,6850,6850,6850,6850,0
|
|
20240702,170400,248515230,6850,6850,6850,6850,0
|
|
20240702,170300,248515230,6850,6850,6850,6850,0
|
|
20240702,170200,248515230,6850,6850,6850,6850,0
|
|
20240702,170100,248515230,6850,6850,6850,6850,0
|
|
20240702,170000,248515230,6850,6850,6850,6850,0
|
|
20240702,165900,248515230,6850,6850,6850,6850,0
|
|
20240702,165800,248515230,6850,6850,6850,6850,0
|
|
20240702,165700,248515230,6850,6850,6850,6850,548
|
|
20240702,165600,248515230,6850,6850,6850,6850,0
|
|
20240702,165500,248515230,6850,6850,6850,6850,0
|
|
20240702,165400,248515230,6850,6850,6850,6850,0
|
|
20240702,165300,248515230,6850,6850,6850,6850,0
|
|
20240702,165200,248515230,6850,6850,6850,6850,0
|
|
20240702,165100,248515230,6850,6850,6850,6850,0
|
|
20240702,165000,248515230,6850,6850,6850,6850,0
|
|
20240702,164900,248515230,6850,6850,6850,6850,0
|
|
20240702,164800,248515230,6850,6850,6850,6850,0
|
|
20240702,164700,248515230,6850,6850,6850,6850,0
|
|
20240702,164600,248515230,6850,6850,6850,6850,0
|
|
20240702,164500,248515230,6850,6850,6850,6850,0
|
|
20240702,164400,248515230,6850,6850,6850,6850,0
|
|
20240702,164300,248515230,6850,6850,6850,6850,0
|
|
20240702,164200,248515230,6850,6850,6850,6850,0
|
|
20240702,164100,248515230,6850,6850,6850,6850,0
|
|
20240702,164000,248515230,6850,6850,6850,6850,0
|
|
20240702,163900,248515230,6850,6850,6850,6850,0
|
|
20240702,163800,248515230,6850,6850,6850,6850,0
|
|
20240702,163700,248515230,6850,6850,6850,6850,0
|
|
20240702,163600,248515230,6850,6850,6850,6850,0
|
|
20240702,163500,248515230,6850,6850,6850,6850,0
|
|
20240702,163400,248515230,6850,6850,6850,6850,0
|
|
20240702,163300,248515230,6850,6850,6850,6850,0
|
|
20240702,163200,248515230,6850,6850,6850,6850,0
|
|
20240702,163100,248515230,6850,6850,6850,6850,0
|
|
20240702,163000,248515230,6850,6850,6850,6850,0
|
|
20240702,162900,248515230,6850,6850,6850,6850,0
|
|
20240702,162800,248515230,6850,6850,6850,6850,0
|
|
20240702,162700,248515230,6850,6850,6850,6850,548
|
|
20240702,162600,248515230,6850,6850,6850,6850,0
|
|
20240702,162500,248515230,6850,6850,6850,6850,0
|
|
20240702,162400,248515230,6850,6850,6850,6850,0
|
|
20240702,162300,248515230,6850,6850,6850,6850,0
|
|
20240702,162200,248515230,6850,6850,6850,6850,0
|
|
20240702,162100,248515230,6850,6850,6850,6850,0
|
|
20240702,162000,248515230,6850,6850,6850,6850,0
|
|
20240702,161900,248515230,6850,6850,6850,6850,0
|
|
20240702,161800,248515230,6850,6850,6850,6850,0
|
|
20240702,161700,248515230,6850,6850,6850,6850,0
|
|
20240702,161600,248515230,6850,6850,6850,6850,0
|
|
20240702,161500,248515230,6850,6850,6850,6850,0
|
|
20240702,161400,248515230,6850,6850,6850,6850,0
|
|
20240702,161300,248515230,6850,6850,6850,6850,0
|
|
20240702,161200,248515230,6850,6850,6850,6850,0
|
|
20240702,161100,248515230,6850,6850,6850,6850,0
|
|
20240702,161000,248515230,6850,6850,6850,6850,0
|
|
20240702,160900,248515230,6850,6850,6850,6850,0
|
|
20240702,160800,248515230,6850,6850,6850,6850,0
|
|
20240702,160700,248515230,6850,6850,6850,6850,0
|
|
20240702,160600,248515230,6850,6850,6850,6850,0
|
|
20240702,160500,248515230,6850,6850,6850,6850,0
|
|
20240702,160400,248515230,6850,6850,6850,6850,0
|
|
20240702,160300,248515230,6850,6850,6850,6850,0
|
|
20240702,160200,248515230,6850,6850,6850,6850,0
|
|
20240702,160100,248515230,6850,6850,6850,6850,0
|
|
20240702,160000,248515230,6850,6850,6850,6850,0
|
|
20240702,155900,248515230,6850,6850,6850,6850,0
|
|
20240702,155800,248515230,6850,6850,6850,6850,0
|
|
20240702,155700,248515230,6850,6850,6850,6850,548
|
|
20240702,155600,248515230,6850,6850,6850,6850,0
|
|
20240702,155500,248515230,6850,6850,6850,6850,0
|
|
20240702,155400,248515230,6850,6850,6850,6850,0
|
|
20240702,155300,248515230,6850,6850,6850,6850,0
|
|
20240702,155200,248515230,6850,6850,6850,6850,0
|
|
20240702,155100,248515230,6850,6850,6850,6850,0
|
|
20240702,155000,248515230,6850,6850,6850,6850,0
|
|
20240702,154900,248515230,6850,6850,6850,6850,0
|
|
20240702,154800,248515230,6850,6850,6850,6850,0
|
|
20240702,154700,248515230,6850,6850,6850,6850,0
|
|
20240702,154600,248515230,6850,6850,6850,6850,0
|
|
20240702,154500,248515230,6850,6850,6850,6850,0
|
|
20240702,154400,248515230,6850,6850,6850,6850,0
|
|
20240702,154300,248515230,6850,6850,6850,6850,0
|
|
20240702,154200,248515230,6850,6850,6850,6850,0
|
|
20240702,154100,248515230,6850,6850,6850,6850,0
|
|
20240702,154000,248515230,6850,6850,6850,6850,0
|
|
20240702,153900,248515230,6850,6850,6850,6850,0
|
|
20240702,153800,248515230,6850,6850,6850,6850,0
|
|
20240702,153700,248515230,6850,6850,6850,6850,0
|
|
20240702,153600,248515230,6850,6850,6850,6850,0
|
|
20240702,153500,248515230,6850,6850,6850,6850,0
|
|
20240702,153400,248515230,6850,6850,6850,6850,0
|
|
20240702,153300,248515230,6850,6850,6850,6850,0
|
|
20240702,153200,248515230,6850,6850,6850,6850,0
|
|
20240702,153100,248515230,6850,6850,6850,6850,0
|
|
20240702,153000,248515230,6850,6850,6850,6850,548
|
|
20240702,152900,244761430,6850,6850,6850,6850,0
|
|
20240702,152800,244761430,6850,6850,6850,6850,0
|
|
20240702,152700,244761430,6850,6850,6850,6850,0
|
|
20240702,152600,244761430,6850,6850,6850,6850,0
|
|
20240702,152500,244761430,6850,6850,6850,6850,0
|
|
20240702,152400,244761430,6850,6850,6850,6850,0
|
|
20240702,152300,244761430,6850,6850,6850,6850,0
|
|
20240702,152200,244761430,6850,6850,6850,6850,0
|
|
20240702,152100,244761430,6850,6850,6850,6850,0
|
|
20240702,152000,244761430,6850,6850,6850,6850,0
|
|
20240702,151900,244761430,6850,6850,6850,6850,1
|
|
20240702,151800,244754580,6810,6810,6810,6810,0
|
|
20240702,151700,244754580,6810,6810,6810,6810,0
|
|
20240702,151600,244754580,6810,6810,6810,6810,17
|
|
20240702,151500,244638810,6870,6870,6870,6870,29
|
|
20240702,151400,244439580,6870,6870,6870,6870,415
|
|
20240702,151300,241588530,6870,6810,6870,6810,588
|
|
20240702,151200,237555020,6850,6820,6850,6820,180
|
|
20240702,151100,236322050,6820,6820,6820,6820,0
|
|
20240702,151000,236322050,6820,6820,6820,6820,0
|
|
20240702,150900,236322050,6820,6820,6820,6820,0
|
|
20240702,150800,236322050,6820,6820,6820,6820,0
|
|
20240702,150700,236322050,6820,6820,6820,6820,0
|
|
20240702,150600,236322050,6820,6850,6850,6820,1120
|
|
20240702,150500,228671640,6850,6850,6850,6850,1
|
|
20240702,150400,228664790,6840,6840,6840,6840,0
|
|
20240702,150300,228664790,6840,6840,6840,6840,3
|
|
20240702,150200,228644270,6840,6840,6840,6840,0
|
|
20240702,150100,228644270,6840,6830,6840,6830,646
|
|
20240702,150000,224228720,6830,6820,6830,6820,46
|
|
20240702,145900,223914600,6820,6820,6820,6820,2
|
|
20240702,145800,223900960,6830,6830,6830,6830,5
|
|
20240702,145700,223866810,6820,6830,6830,6820,4
|
|
20240702,145600,223839500,6820,6820,6820,6820,200
|
|
20240702,145500,222475500,6820,6820,6820,6820,210
|
|
20240702,145400,221043300,6830,6830,6830,6830,0
|
|
20240702,145300,221043300,6830,6830,6830,6830,30
|
|
20240702,145200,220838400,6820,6820,6820,6820,0
|
|
20240702,145100,220838400,6820,6820,6820,6820,882
|
|
20240702,145000,214823160,6810,6800,6810,6800,242
|
|
20240702,144900,213176140,6810,6810,6810,6810,0
|
|
20240702,144800,213176140,6810,6810,6810,6810,0
|
|
20240702,144700,213176140,6810,6810,6810,6810,1
|
|
20240702,144600,213169330,6770,6770,6770,6770,0
|
|
20240702,144500,213169330,6770,6770,6770,6770,0
|
|
20240702,144400,213169330,6770,6770,6770,6770,0
|
|
20240702,144300,213169330,6770,6770,6770,6770,10
|
|
20240702,144200,213101630,6820,6820,6820,6820,0
|
|
20240702,144100,213101630,6820,6820,6820,6820,0
|
|
20240702,144000,213101630,6820,6820,6820,6820,0
|
|
20240702,143900,213101630,6820,6820,6820,6820,1
|
|
20240702,143800,213094810,6820,6820,6820,6820,0
|
|
20240702,143700,213094810,6820,6820,6820,6820,0
|
|
20240702,143600,213094810,6820,6820,6820,6820,0
|
|
20240702,143500,213094810,6820,6820,6820,6820,0
|
|
20240702,143400,213094810,6820,6780,6820,6780,4200
|
|
20240702,143300,184482420,6780,6780,6780,6780,0
|
|
20240702,143200,184482420,6780,6780,6780,6780,0
|
|
20240702,143100,184482420,6780,6780,6780,6780,0
|
|
20240702,143000,184482420,6780,6780,6780,6780,0
|
|
20240702,142900,184482420,6780,6780,6780,6780,0
|
|
20240702,142800,184482420,6780,6780,6780,6780,56
|
|
20240702,142700,184102740,6760,6760,6760,6760,0
|
|
20240702,142600,184102740,6760,6760,6760,6760,0
|
|
20240702,142500,184102740,6760,6760,6760,6760,0
|
|
20240702,142400,184102740,6760,6760,6760,6760,0
|
|
20240702,142300,184102740,6760,6760,6760,6760,0
|
|
20240702,142200,184102740,6760,6760,6760,6760,0
|
|
20240702,142100,184102740,6760,6760,6760,6760,0
|
|
20240702,142000,184102740,6760,6760,6760,6760,1
|
|
20240702,141900,184095980,6760,6760,6760,6760,0
|
|
20240702,141800,184095980,6760,6760,6760,6760,0
|
|
20240702,141700,184095980,6760,6760,6760,6760,0
|
|
20240702,141600,184095980,6760,6760,6760,6760,0
|
|
20240702,141500,184095980,6760,6760,6760,6760,1
|
|
20240702,141400,184089220,6770,6770,6770,6770,0
|
|
20240702,141300,184089220,6770,6770,6770,6770,106
|
|
20240702,141200,183371600,6780,6780,6780,6780,2
|
|
20240702,141100,183358040,6780,6780,6780,6780,0
|
|
20240702,141000,183358040,6780,6780,6780,6780,0
|
|
20240702,140900,183358040,6780,6780,6780,6780,0
|
|
20240702,140800,183358040,6780,6780,6780,6780,2
|
|
20240702,140700,183344480,6800,6800,6800,6800,0
|
|
20240702,140600,183344480,6800,6800,6800,6800,0
|
|
20240702,140500,183344480,6800,6800,6800,6800,0
|
|
20240702,140400,183344480,6800,6800,6800,6800,0
|
|
20240702,140300,183344480,6800,6800,6800,6800,0
|
|
20240702,140200,183344480,6800,6800,6800,6800,0
|
|
20240702,140100,183344480,6800,6800,6800,6800,0
|
|
20240702,140000,183344480,6800,6800,6800,6800,2
|
|
20240702,135900,183330880,6800,6800,6800,6800,30
|
|
20240702,135800,183126880,6800,6800,6800,6800,0
|
|
20240702,135700,183126880,6800,6800,6800,6800,64
|
|
20240702,135600,182691680,6810,6800,6810,6800,564
|
|
20240702,135500,178851500,6800,6800,6800,6800,0
|
|
20240702,135400,178851500,6800,6800,6800,6800,1282
|
|
20240702,135300,170133900,6800,6800,6800,6800,0
|
|
20240702,135200,170133900,6800,6800,6800,6800,0
|
|
20240702,135100,170133900,6800,6800,6800,6800,1
|
|
20240702,135000,170127100,6790,6790,6790,6790,0
|
|
20240702,134900,170127100,6790,6770,6790,6770,2740
|
|
20240702,134800,151552500,6760,6760,6760,6760,0
|
|
20240702,134700,151552500,6760,6760,6760,6760,0
|
|
20240702,134600,151552500,6760,6760,6760,6760,532
|
|
20240702,134500,147956180,6770,6770,6770,6770,0
|
|
20240702,134400,147956180,6770,6770,6770,6770,0
|
|
20240702,134300,147956180,6770,6770,6770,6770,2
|
|
20240702,134200,147942640,6770,6770,6770,6770,962
|
|
20240702,134100,141429900,6770,6770,6770,6750,102
|
|
20240702,134000,140741360,6750,6750,6750,6750,0
|
|
20240702,133900,140741360,6750,6750,6750,6750,0
|
|
20240702,133800,140741360,6750,6750,6750,6750,0
|
|
20240702,133700,140741360,6750,6750,6750,6750,0
|
|
20240702,133600,140741360,6750,6750,6750,6750,0
|
|
20240702,133500,140741360,6750,6750,6750,6750,0
|
|
20240702,133400,140741360,6750,6750,6750,6750,0
|
|
20240702,133300,140741360,6750,6750,6750,6750,0
|
|
20240702,133200,140741360,6750,6750,6750,6750,0
|
|
20240702,133100,140741360,6750,6750,6750,6750,614
|
|
20240702,133000,136596860,6750,6750,6750,6750,8
|
|
20240702,132900,136542860,6740,6740,6740,6740,0
|
|
20240702,132800,136542860,6740,6740,6740,6740,0
|
|
20240702,132700,136542860,6740,6740,6740,6740,78
|
|
20240702,132600,136017140,6750,6750,6750,6750,84
|
|
20240702,132500,135450140,6750,6750,6750,6750,1
|
|
20240702,132400,135443390,6750,6750,6750,6750,0
|
|
20240702,132300,135443390,6750,6750,6750,6750,0
|
|
20240702,132200,135443390,6750,6750,6750,6750,0
|
|
20240702,132100,135443390,6750,6750,6750,6750,0
|
|
20240702,132000,135443390,6750,6750,6750,6750,293
|
|
20240702,131900,133465640,6750,6750,6750,6750,0
|
|
20240702,131800,133465640,6750,6750,6750,6750,0
|
|
20240702,131700,133465640,6750,6750,6750,6750,5
|
|
20240702,131600,133431890,6750,6750,6750,6750,12
|
|
20240702,131500,133350890,6760,6760,6760,6760,215
|
|
20240702,131400,131897490,6760,6760,6760,6760,0
|
|
20240702,131300,131897490,6760,6760,6760,6760,0
|
|
20240702,131200,131897490,6760,6760,6760,6760,0
|
|
20240702,131100,131897490,6760,6760,6760,6760,0
|
|
20240702,131000,131897490,6760,6760,6760,6760,0
|
|
20240702,130900,131897490,6760,6760,6760,6760,1
|
|
20240702,130800,131890730,6760,6760,6760,6760,9
|
|
20240702,130700,131829890,6760,6760,6760,6760,0
|
|
20240702,130600,131829890,6760,6760,6760,6760,42
|
|
20240702,130500,131545970,6760,6760,6760,6760,0
|
|
20240702,130400,131545970,6760,6760,6760,6760,0
|
|
20240702,130300,131545970,6760,6760,6760,6760,0
|
|
20240702,130200,131545970,6760,6760,6760,6760,0
|
|
20240702,130100,131545970,6760,6760,6760,6760,0
|
|
20240702,130000,131545970,6760,6760,6760,6760,0
|
|
20240702,125900,131545970,6760,6760,6760,6760,0
|
|
20240702,125800,131545970,6760,6760,6760,6760,0
|
|
20240702,125700,131545970,6760,6760,6760,6760,0
|
|
20240702,125600,131545970,6760,6760,6760,6760,0
|
|
20240702,125500,131545970,6760,6760,6760,6760,0
|
|
20240702,125400,131545970,6760,6760,6760,6760,0
|
|
20240702,125300,131545970,6760,6760,6760,6760,0
|
|
20240702,125200,131545970,6760,6760,6760,6760,0
|
|
20240702,125100,131545970,6760,6760,6760,6760,0
|
|
20240702,125000,131545970,6760,6760,6760,6760,1
|
|
20240702,124900,131539210,6760,6760,6760,6760,0
|
|
20240702,124800,131539210,6760,6760,6760,6760,0
|
|
20240702,124700,131539210,6760,6760,6760,6760,0
|
|
20240702,124600,131539210,6760,6760,6760,6760,47
|
|
20240702,124500,131221490,6760,6760,6760,6760,0
|
|
20240702,124400,131221490,6760,6760,6760,6760,70
|
|
20240702,124300,130748290,6760,6760,6760,6760,0
|
|
20240702,124200,130748290,6760,6760,6760,6760,0
|
|
20240702,124100,130748290,6760,6760,6760,6760,0
|
|
20240702,124000,130748290,6760,6760,6760,6760,0
|
|
20240702,123900,130748290,6760,6760,6760,6760,0
|
|
20240702,123800,130748290,6760,6760,6760,6760,0
|
|
20240702,123700,130748290,6760,6760,6760,6760,0
|
|
20240702,123600,130748290,6760,6760,6760,6760,0
|
|
20240702,123500,130748290,6760,6760,6760,6760,0
|
|
20240702,123400,130748290,6760,6760,6760,6760,1
|
|
20240702,123300,130741530,6720,6720,6720,6720,0
|
|
20240702,123200,130741530,6720,6720,6720,6720,0
|
|
20240702,123100,130741530,6720,6720,6720,6720,0
|
|
20240702,123000,130741530,6720,6720,6720,6720,0
|
|
20240702,122900,130741530,6720,6720,6720,6720,2
|
|
20240702,122800,130728090,6720,6720,6720,6720,0
|
|
20240702,122700,130728090,6720,6720,6720,6720,0
|
|
20240702,122600,130728090,6720,6720,6720,6720,100
|
|
20240702,122500,130056090,6720,6720,6720,6720,0
|
|
20240702,122400,130056090,6720,6720,6720,6720,0
|
|
20240702,122300,130056090,6720,6720,6720,6720,0
|
|
20240702,122200,130056090,6720,6720,6720,6720,0
|
|
20240702,122100,130056090,6720,6720,6720,6720,1000
|
|
20240702,122000,123336090,6720,6720,6720,6720,1000
|
|
20240702,121900,116616090,6720,6750,6750,6720,1158
|
|
20240702,121800,108823610,6750,6750,6750,6750,0
|
|
20240702,121700,108823610,6750,6750,6750,6750,0
|
|
20240702,121600,108823610,6750,6750,6750,6750,0
|
|
20240702,121500,108823610,6750,6750,6750,6750,0
|
|
20240702,121400,108823610,6750,6750,6750,6750,0
|
|
20240702,121300,108823610,6750,6750,6750,6750,3
|
|
20240702,121200,108803360,6760,6760,6760,6760,0
|
|
20240702,121100,108803360,6760,6760,6760,6760,839
|
|
20240702,121000,103131720,6770,6770,6770,6770,0
|
|
20240702,120900,103131720,6770,6770,6770,6770,0
|
|
20240702,120800,103131720,6770,6770,6770,6770,0
|
|
20240702,120700,103131720,6770,6770,6770,6770,0
|
|
20240702,120600,103131720,6770,6770,6770,6770,0
|
|
20240702,120500,103131720,6770,6770,6770,6770,0
|
|
20240702,120400,103131720,6770,6770,6770,6770,1
|
|
20240702,120300,103124950,6760,6760,6760,6760,4
|
|
20240702,120200,103097910,6760,6760,6760,6760,0
|
|
20240702,120100,103097910,6760,6760,6760,6760,0
|
|
20240702,120000,103097910,6760,6760,6760,6760,0
|
|
20240702,115900,103097910,6760,6760,6760,6760,0
|
|
20240702,115800,103097910,6760,6760,6760,6760,0
|
|
20240702,115700,103097910,6760,6760,6760,6760,0
|
|
20240702,115600,103097910,6760,6760,6760,6760,0
|
|
20240702,115500,103097910,6760,6760,6760,6760,0
|
|
20240702,115400,103097910,6760,6760,6760,6760,0
|
|
20240702,115300,103097910,6760,6760,6760,6760,0
|
|
20240702,115200,103097910,6760,6760,6760,6760,184
|
|
20240702,115100,101854070,6760,6760,6760,6760,0
|
|
20240702,115000,101854070,6760,6760,6760,6760,0
|
|
20240702,114900,101854070,6760,6760,6760,6760,0
|
|
20240702,114800,101854070,6760,6760,6760,6760,0
|
|
20240702,114700,101854070,6760,6760,6760,6760,10
|
|
20240702,114600,101786470,6760,6760,6760,6760,0
|
|
20240702,114500,101786470,6760,6760,6760,6760,0
|
|
20240702,114400,101786470,6760,6760,6760,6760,0
|
|
20240702,114300,101786470,6760,6760,6760,6760,0
|
|
20240702,114200,101786470,6760,6760,6760,6760,0
|
|
20240702,114100,101786470,6760,6760,6760,6760,5
|
|
20240702,114000,101752670,6750,6750,6750,6750,0
|
|
20240702,113900,101752670,6750,6750,6750,6750,1
|
|
20240702,113800,101745920,6760,6760,6760,6760,0
|
|
20240702,113700,101745920,6760,6760,6760,6760,0
|
|
20240702,113600,101745920,6760,6760,6760,6760,0
|
|
20240702,113500,101745920,6760,6760,6760,6760,0
|
|
20240702,113400,101745920,6760,6760,6760,6760,0
|
|
20240702,113300,101745920,6760,6760,6760,6760,0
|
|
20240702,113200,101745920,6760,6760,6760,6760,1
|
|
20240702,113100,101739160,6770,6770,6770,6770,0
|
|
20240702,113000,101739160,6770,6770,6770,6770,0
|
|
20240702,112900,101739160,6770,6770,6770,6770,0
|
|
20240702,112800,101739160,6770,6760,6770,6760,12
|
|
20240702,112700,101658030,6760,6760,6760,6760,10
|
|
20240702,112600,101590430,6760,6760,6760,6760,0
|
|
20240702,112500,101590430,6760,6760,6760,6760,387
|
|
20240702,112400,98974310,6740,6740,6740,6740,0
|
|
20240702,112300,98974310,6740,6740,6740,6740,0
|
|
20240702,112200,98974310,6740,6740,6740,6740,0
|
|
20240702,112100,98974310,6740,6740,6740,6740,0
|
|
20240702,112000,98974310,6740,6740,6740,6740,0
|
|
20240702,111900,98974310,6740,6740,6740,6740,3
|
|
20240702,111800,98954090,6740,6740,6740,6740,0
|
|
20240702,111700,98954090,6740,6740,6740,6740,0
|
|
20240702,111600,98954090,6740,6740,6740,6740,0
|
|
20240702,111500,98954090,6740,6740,6740,6740,146
|
|
20240702,111400,97970050,6740,6740,6740,6740,0
|
|
20240702,111300,97970050,6740,6740,6740,6740,0
|
|
20240702,111200,97970050,6740,6740,6740,6740,0
|
|
20240702,111100,97970050,6740,6740,6740,6740,0
|
|
20240702,111000,97970050,6740,6740,6740,6740,102
|
|
20240702,110900,97282570,6740,6760,6760,6740,275
|
|
20240702,110800,95426810,6760,6760,6760,6760,150
|
|
20240702,110700,94412810,6760,6760,6760,6760,30
|
|
20240702,110600,94210010,6750,6750,6750,6750,0
|
|
20240702,110500,94210010,6750,6750,6750,6750,0
|
|
20240702,110400,94210010,6750,6750,6750,6750,2
|
|
20240702,110300,94196510,6780,6780,6780,6780,0
|
|
20240702,110200,94196510,6780,6780,6780,6780,0
|
|
20240702,110100,94196510,6780,6780,6780,6780,0
|
|
20240702,110000,94196510,6780,6780,6780,6780,0
|
|
20240702,105900,94196510,6780,6780,6780,6780,0
|
|
20240702,105800,94196510,6780,6780,6780,6780,0
|
|
20240702,105700,94196510,6780,6780,6780,6780,1
|
|
20240702,105600,94189730,6750,6750,6750,6750,0
|
|
20240702,105500,94189730,6750,6750,6750,6750,0
|
|
20240702,105400,94189730,6750,6750,6750,6750,0
|
|
20240702,105300,94189730,6750,6760,6760,6750,1000
|
|
20240702,105200,87431020,6760,6760,6760,6760,0
|
|
20240702,105100,87431020,6760,6780,6780,6760,12
|
|
20240702,105000,87349680,6780,6780,6780,6780,0
|
|
20240702,104900,87349680,6780,6780,6780,6780,0
|
|
20240702,104800,87349680,6780,6780,6780,6780,1
|
|
20240702,104700,87342900,6760,6760,6760,6760,0
|
|
20240702,104600,87342900,6760,6760,6760,6760,0
|
|
20240702,104500,87342900,6760,6760,6760,6760,0
|
|
20240702,104400,87342900,6760,6760,6760,6760,0
|
|
20240702,104300,87342900,6760,6760,6760,6760,0
|
|
20240702,104200,87342900,6760,6760,6760,6760,0
|
|
20240702,104100,87342900,6760,6760,6760,6760,0
|
|
20240702,104000,87342900,6760,6760,6760,6760,0
|
|
20240702,103900,87342900,6760,6760,6760,6760,0
|
|
20240702,103800,87342900,6760,6760,6760,6760,1
|
|
20240702,103700,87336140,6780,6780,6780,6780,0
|
|
20240702,103600,87336140,6780,6780,6780,6780,0
|
|
20240702,103500,87336140,6780,6780,6780,6780,0
|
|
20240702,103400,87336140,6780,6780,6780,6780,0
|
|
20240702,103300,87336140,6780,6780,6780,6780,0
|
|
20240702,103200,87336140,6780,6780,6780,6780,2
|
|
20240702,103100,87322580,6780,6780,6780,6780,20
|
|
20240702,103000,87186980,6780,6780,6780,6780,0
|
|
20240702,102900,87186980,6780,6780,6780,6780,0
|
|
20240702,102800,87186980,6780,6780,6780,6780,0
|
|
20240702,102700,87186980,6780,6780,6780,6780,0
|
|
20240702,102600,87186980,6780,6770,6780,6760,188
|
|
20240702,102500,85915070,6750,6780,6780,6750,501
|
|
20240702,102400,82529810,6800,6800,6800,6800,0
|
|
20240702,102300,82529810,6800,6800,6800,6800,300
|
|
20240702,102200,80489810,6800,6780,6800,6770,508
|
|
20240702,102100,77050150,6800,6800,6800,6800,0
|
|
20240702,102000,77050150,6800,6780,6800,6780,2
|
|
20240702,101900,77036570,6800,6820,6820,6800,11
|
|
20240702,101800,76961700,6800,6800,6800,6800,5
|
|
20240702,101700,76927700,6800,6800,6800,6800,200
|
|
20240702,101600,75567700,6800,6800,6800,6800,13
|
|
20240702,101500,75479300,6800,6780,6800,6780,1823
|
|
20240702,101400,63102640,6770,6760,6770,6760,1000
|
|
20240702,101300,56337640,6760,6760,6760,6760,14
|
|
20240702,101200,56243000,6780,6780,6780,6780,10
|
|
20240702,101100,56175200,6780,6750,6780,6750,29
|
|
20240702,101000,55978630,6750,6750,6750,6750,1
|
|
20240702,100900,55971880,6780,6760,6780,6760,263
|
|
20240702,100800,54192260,6750,6750,6750,6750,110
|
|
20240702,100700,53449760,6750,6750,6750,6750,0
|
|
20240702,100600,53449760,6750,6750,6750,6750,0
|
|
20240702,100500,53449760,6750,6750,6750,6750,50
|
|
20240702,100400,53112260,6750,6750,6750,6750,0
|
|
20240702,100300,53112260,6750,6750,6750,6750,0
|
|
20240702,100200,53112260,6750,6750,6750,6750,0
|
|
20240702,100100,53112260,6750,6750,6750,6750,0
|
|
20240702,100000,53112260,6750,6720,6750,6720,1329
|
|
20240702,095900,44171510,6720,6750,6750,6720,1001
|
|
20240702,095800,37441000,6750,6750,6750,6750,0
|
|
20240702,095700,37441000,6750,6750,6750,6750,1
|
|
20240702,095600,37434250,6750,6750,6750,6750,0
|
|
20240702,095500,37434250,6750,6750,6750,6750,0
|
|
20240702,095400,37434250,6750,6750,6750,6750,1
|
|
20240702,095300,37427500,6740,6740,6740,6740,0
|
|
20240702,095200,37427500,6740,6740,6740,6740,90
|
|
20240702,095100,36820900,6750,6750,6750,6750,0
|
|
20240702,095000,36820900,6750,6750,6750,6750,0
|
|
20240702,094900,36820900,6750,6750,6750,6750,0
|
|
20240702,094800,36820900,6750,6750,6750,6750,20
|
|
20240702,094700,36685900,6750,6750,6750,6750,0
|
|
20240702,094600,36685900,6750,6750,6750,6750,0
|
|
20240702,094500,36685900,6750,6750,6750,6750,0
|
|
20240702,094400,36685900,6750,6750,6750,6750,0
|
|
20240702,094300,36685900,6750,6750,6750,6750,0
|
|
20240702,094200,36685900,6750,6750,6750,6750,0
|
|
20240702,094100,36685900,6750,6760,6760,6750,46
|
|
20240702,094000,36375260,6760,6750,6760,6750,501
|
|
20240702,093900,32993500,6760,6760,6760,6760,3
|
|
20240702,093800,32973220,6750,6750,6750,6750,102
|
|
20240702,093700,32284720,6740,6740,6740,6740,0
|
|
20240702,093600,32284720,6740,6740,6740,6740,0
|
|
20240702,093500,32284720,6740,6740,6740,6740,0
|
|
20240702,093400,32284720,6740,6740,6740,6740,0
|
|
20240702,093300,32284720,6740,6740,6740,6740,0
|
|
20240702,093200,32284720,6740,6750,6750,6740,50
|
|
20240702,093100,31947600,6780,6780,6780,6780,0
|
|
20240702,093000,31947600,6780,6780,6780,6780,0
|
|
20240702,092900,31947600,6780,6780,6780,6780,0
|
|
20240702,092800,31947600,6780,6780,6780,6780,87
|
|
20240702,092700,31357740,6780,6780,6780,6780,0
|
|
20240702,092600,31357740,6780,6780,6780,6780,0
|
|
20240702,092500,31357740,6780,6780,6780,6780,100
|
|
20240702,092400,30679740,6780,6780,6780,6780,100
|
|
20240702,092300,30001740,6790,6790,6790,6790,0
|
|
20240702,092200,30001740,6790,6790,6790,6790,2
|
|
20240702,092100,29988160,6780,6780,6780,6780,8
|
|
20240702,092000,29933920,6780,6780,6780,6780,0
|
|
20240702,091900,29933920,6780,6780,6780,6780,0
|
|
20240702,091800,29933920,6780,6780,6780,6780,0
|
|
20240702,091700,29933920,6780,6790,6790,6780,5
|
|
20240702,091600,29900010,6780,6780,6780,6780,0
|
|
20240702,091500,29900010,6780,6780,6780,6780,679
|
|
20240702,091400,25296390,6780,6770,6780,6770,298
|
|
20240702,091300,23275960,6780,6780,6780,6780,0
|
|
20240702,091200,23275960,6780,6780,6780,6780,304
|
|
20240702,091100,21214840,6780,6750,6780,6750,225
|
|
20240702,091000,19693060,6720,6720,6720,6720,10
|
|
20240702,090900,19625860,6710,6750,6750,6710,1300
|
|
20240702,090800,10890180,6800,6800,6800,6800,0
|
|
20240702,090700,10890180,6800,6800,6800,6800,0
|
|
20240702,090600,10890180,6800,6800,6800,6800,0
|
|
20240702,090500,10890180,6800,6800,6800,6800,0
|
|
20240702,090400,10890180,6800,6800,6800,6800,147
|
|
20240702,090300,9890580,6750,6750,6750,6750,0
|
|
20240702,090200,9890580,6750,6750,6750,6750,0
|
|
20240702,090100,9890580,6750,6750,6750,6750,0
|
|
20240702,090000,9890580,6750,6710,6750,6710,1474
|