660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195700,203993750,6780,6780,6780,6780,1429
|
|
20240709,195600,203993750,6780,6780,6780,6780,0
|
|
20240709,195500,203993750,6780,6780,6780,6780,0
|
|
20240709,195400,203993750,6780,6780,6780,6780,0
|
|
20240709,195300,203993750,6780,6780,6780,6780,0
|
|
20240709,195200,203993750,6780,6780,6780,6780,0
|
|
20240709,195100,203993750,6780,6780,6780,6780,0
|
|
20240709,195000,203993750,6780,6780,6780,6780,0
|
|
20240709,194900,203993750,6780,6780,6780,6780,0
|
|
20240709,194800,203993750,6780,6780,6780,6780,0
|
|
20240709,194700,203993750,6780,6780,6780,6780,0
|
|
20240709,194600,203993750,6780,6780,6780,6780,0
|
|
20240709,194500,203993750,6780,6780,6780,6780,0
|
|
20240709,194400,203993750,6780,6780,6780,6780,0
|
|
20240709,194300,203993750,6780,6780,6780,6780,0
|
|
20240709,194200,203993750,6780,6780,6780,6780,0
|
|
20240709,194100,203993750,6780,6780,6780,6780,0
|
|
20240709,194000,203993750,6780,6780,6780,6780,0
|
|
20240709,193900,203993750,6780,6780,6780,6780,0
|
|
20240709,193800,203993750,6780,6780,6780,6780,0
|
|
20240709,193700,203993750,6780,6780,6780,6780,0
|
|
20240709,193600,203993750,6780,6780,6780,6780,0
|
|
20240709,193500,203993750,6780,6780,6780,6780,0
|
|
20240709,193400,203993750,6780,6780,6780,6780,0
|
|
20240709,193300,203993750,6780,6780,6780,6780,0
|
|
20240709,193200,203993750,6780,6780,6780,6780,0
|
|
20240709,193100,203993750,6780,6780,6780,6780,0
|
|
20240709,193000,203993750,6780,6780,6780,6780,0
|
|
20240709,192900,203993750,6780,6780,6780,6780,0
|
|
20240709,192800,203993750,6780,6780,6780,6780,0
|
|
20240709,192700,203993750,6780,6780,6780,6780,1429
|
|
20240709,192600,203993750,6780,6780,6780,6780,0
|
|
20240709,192500,203993750,6780,6780,6780,6780,0
|
|
20240709,192400,203993750,6780,6780,6780,6780,0
|
|
20240709,192300,203993750,6780,6780,6780,6780,0
|
|
20240709,192200,203993750,6780,6780,6780,6780,0
|
|
20240709,192100,203993750,6780,6780,6780,6780,0
|
|
20240709,192000,203993750,6780,6780,6780,6780,0
|
|
20240709,191900,203993750,6780,6780,6780,6780,0
|
|
20240709,191800,203993750,6780,6780,6780,6780,0
|
|
20240709,191700,203993750,6780,6780,6780,6780,0
|
|
20240709,191600,203993750,6780,6780,6780,6780,0
|
|
20240709,191500,203993750,6780,6780,6780,6780,0
|
|
20240709,191400,203993750,6780,6780,6780,6780,0
|
|
20240709,191300,203993750,6780,6780,6780,6780,0
|
|
20240709,191200,203993750,6780,6780,6780,6780,0
|
|
20240709,191100,203993750,6780,6780,6780,6780,0
|
|
20240709,191000,203993750,6780,6780,6780,6780,0
|
|
20240709,190900,203993750,6780,6780,6780,6780,0
|
|
20240709,190800,203993750,6780,6780,6780,6780,0
|
|
20240709,190700,203993750,6780,6780,6780,6780,0
|
|
20240709,190600,203993750,6780,6780,6780,6780,0
|
|
20240709,190500,203993750,6780,6780,6780,6780,0
|
|
20240709,190400,203993750,6780,6780,6780,6780,0
|
|
20240709,190300,203993750,6780,6780,6780,6780,0
|
|
20240709,190200,203993750,6780,6780,6780,6780,0
|
|
20240709,190100,203993750,6780,6780,6780,6780,0
|
|
20240709,190000,203993750,6780,6780,6780,6780,0
|
|
20240709,185900,203993750,6780,6780,6780,6780,0
|
|
20240709,185800,203993750,6780,6780,6780,6780,0
|
|
20240709,185700,203993750,6780,6780,6780,6780,1429
|
|
20240709,185600,203993750,6780,6780,6780,6780,0
|
|
20240709,185500,203993750,6780,6780,6780,6780,0
|
|
20240709,185400,203993750,6780,6780,6780,6780,0
|
|
20240709,185300,203993750,6780,6780,6780,6780,0
|
|
20240709,185200,203993750,6780,6780,6780,6780,0
|
|
20240709,185100,203993750,6780,6780,6780,6780,0
|
|
20240709,185000,203993750,6780,6780,6780,6780,0
|
|
20240709,184900,203993750,6780,6780,6780,6780,0
|
|
20240709,184800,203993750,6780,6780,6780,6780,0
|
|
20240709,184700,203993750,6780,6780,6780,6780,0
|
|
20240709,184600,203993750,6780,6780,6780,6780,0
|
|
20240709,184500,203993750,6780,6780,6780,6780,0
|
|
20240709,184400,203993750,6780,6780,6780,6780,0
|
|
20240709,184300,203993750,6780,6780,6780,6780,0
|
|
20240709,184200,203993750,6780,6780,6780,6780,0
|
|
20240709,184100,203993750,6780,6780,6780,6780,0
|
|
20240709,184000,203993750,6780,6780,6780,6780,0
|
|
20240709,183900,203993750,6780,6780,6780,6780,0
|
|
20240709,183800,203993750,6780,6780,6780,6780,0
|
|
20240709,183700,203993750,6780,6780,6780,6780,0
|
|
20240709,183600,203993750,6780,6780,6780,6780,0
|
|
20240709,183500,203993750,6780,6780,6780,6780,0
|
|
20240709,183400,203993750,6780,6780,6780,6780,0
|
|
20240709,183300,203993750,6780,6780,6780,6780,0
|
|
20240709,183200,203993750,6780,6780,6780,6780,0
|
|
20240709,183100,203993750,6780,6780,6780,6780,0
|
|
20240709,183000,203993750,6780,6780,6780,6780,0
|
|
20240709,182900,203993750,6780,6780,6780,6780,0
|
|
20240709,182800,203993750,6780,6780,6780,6780,0
|
|
20240709,182700,203993750,6780,6780,6780,6780,1429
|
|
20240709,182600,203993750,6780,6780,6780,6780,0
|
|
20240709,182500,203993750,6780,6780,6780,6780,0
|
|
20240709,182400,203993750,6780,6780,6780,6780,0
|
|
20240709,182300,203993750,6780,6780,6780,6780,0
|
|
20240709,182200,203993750,6780,6780,6780,6780,0
|
|
20240709,182100,203993750,6780,6780,6780,6780,0
|
|
20240709,182000,203993750,6780,6780,6780,6780,0
|
|
20240709,181900,203993750,6780,6780,6780,6780,0
|
|
20240709,181800,203993750,6780,6780,6780,6780,0
|
|
20240709,181700,203993750,6780,6780,6780,6780,0
|
|
20240709,181600,203993750,6780,6780,6780,6780,0
|
|
20240709,181500,203993750,6780,6780,6780,6780,0
|
|
20240709,181400,203993750,6780,6780,6780,6780,0
|
|
20240709,181300,203993750,6780,6780,6780,6780,0
|
|
20240709,181200,203993750,6780,6780,6780,6780,0
|
|
20240709,181100,203993750,6780,6780,6780,6780,0
|
|
20240709,181000,203993750,6780,6780,6780,6780,0
|
|
20240709,180900,203993750,6780,6780,6780,6780,0
|
|
20240709,180800,203993750,6780,6780,6780,6780,0
|
|
20240709,180700,203993750,6780,6780,6780,6780,0
|
|
20240709,180600,203993750,6780,6780,6780,6780,0
|
|
20240709,180500,203993750,6780,6780,6780,6780,0
|
|
20240709,180400,203993750,6780,6780,6780,6780,0
|
|
20240709,180300,203993750,6780,6780,6780,6780,0
|
|
20240709,180200,203993750,6780,6780,6780,6780,0
|
|
20240709,180100,203993750,6780,6780,6780,6780,0
|
|
20240709,180000,203993750,6780,6780,6780,6780,0
|
|
20240709,175900,203993750,6780,6780,6780,6780,0
|
|
20240709,175800,203993750,6780,6780,6780,6780,0
|
|
20240709,175700,203993750,6780,6780,6780,6780,1429
|
|
20240709,175600,203993750,6780,6780,6780,6780,0
|
|
20240709,175500,203993750,6780,6780,6780,6780,0
|
|
20240709,175400,203993750,6780,6780,6780,6780,0
|
|
20240709,175300,203993750,6780,6780,6780,6780,0
|
|
20240709,175200,203993750,6780,6780,6780,6780,0
|
|
20240709,175100,203993750,6780,6780,6780,6780,0
|
|
20240709,175000,203993750,6780,6780,6780,6780,0
|
|
20240709,174900,203993750,6780,6780,6780,6780,0
|
|
20240709,174800,203993750,6780,6780,6780,6780,0
|
|
20240709,174700,203993750,6780,6780,6780,6780,0
|
|
20240709,174600,203993750,6780,6780,6780,6780,0
|
|
20240709,174500,203993750,6780,6780,6780,6780,0
|
|
20240709,174400,203993750,6780,6780,6780,6780,0
|
|
20240709,174300,203993750,6780,6780,6780,6780,0
|
|
20240709,174200,203993750,6780,6780,6780,6780,0
|
|
20240709,174100,203993750,6780,6780,6780,6780,0
|
|
20240709,174000,203993750,6780,6780,6780,6780,0
|
|
20240709,173900,203993750,6780,6780,6780,6780,0
|
|
20240709,173800,203993750,6780,6780,6780,6780,0
|
|
20240709,173700,203993750,6780,6780,6780,6780,0
|
|
20240709,173600,203993750,6780,6780,6780,6780,0
|
|
20240709,173500,203993750,6780,6780,6780,6780,0
|
|
20240709,173400,203993750,6780,6780,6780,6780,0
|
|
20240709,173300,203993750,6780,6780,6780,6780,0
|
|
20240709,173200,203993750,6780,6780,6780,6780,0
|
|
20240709,173100,203993750,6780,6780,6780,6780,0
|
|
20240709,173000,203993750,6780,6780,6780,6780,0
|
|
20240709,172900,203993750,6780,6780,6780,6780,0
|
|
20240709,172800,203993750,6780,6780,6780,6780,0
|
|
20240709,172700,203993750,6780,6780,6780,6780,1429
|
|
20240709,172600,203993750,6780,6780,6780,6780,0
|
|
20240709,172500,203993750,6780,6780,6780,6780,0
|
|
20240709,172400,203993750,6780,6780,6780,6780,0
|
|
20240709,172300,203993750,6780,6780,6780,6780,0
|
|
20240709,172200,203993750,6780,6780,6780,6780,0
|
|
20240709,172100,203993750,6780,6780,6780,6780,0
|
|
20240709,172000,203993750,6780,6780,6780,6780,0
|
|
20240709,171900,203993750,6780,6780,6780,6780,0
|
|
20240709,171800,203993750,6780,6780,6780,6780,0
|
|
20240709,171700,203993750,6780,6780,6780,6780,0
|
|
20240709,171600,203993750,6780,6780,6780,6780,0
|
|
20240709,171500,203993750,6780,6780,6780,6780,0
|
|
20240709,171400,203993750,6780,6780,6780,6780,0
|
|
20240709,171300,203993750,6780,6780,6780,6780,0
|
|
20240709,171200,203993750,6780,6780,6780,6780,0
|
|
20240709,171100,203993750,6780,6780,6780,6780,0
|
|
20240709,171000,203993750,6780,6780,6780,6780,0
|
|
20240709,170900,203993750,6780,6780,6780,6780,0
|
|
20240709,170800,203993750,6780,6780,6780,6780,0
|
|
20240709,170700,203993750,6780,6780,6780,6780,0
|
|
20240709,170600,203993750,6780,6780,6780,6780,0
|
|
20240709,170500,203993750,6780,6780,6780,6780,0
|
|
20240709,170400,203993750,6780,6780,6780,6780,0
|
|
20240709,170300,203993750,6780,6780,6780,6780,0
|
|
20240709,170200,203993750,6780,6780,6780,6780,0
|
|
20240709,170100,203993750,6780,6780,6780,6780,0
|
|
20240709,170000,203993750,6780,6780,6780,6780,0
|
|
20240709,165900,203993750,6780,6780,6780,6780,0
|
|
20240709,165800,203993750,6780,6780,6780,6780,0
|
|
20240709,165700,203993750,6780,6780,6780,6780,1429
|
|
20240709,165600,203993750,6780,6780,6780,6780,0
|
|
20240709,165500,203993750,6780,6780,6780,6780,0
|
|
20240709,165400,203993750,6780,6780,6780,6780,0
|
|
20240709,165300,203993750,6780,6780,6780,6780,0
|
|
20240709,165200,203993750,6780,6780,6780,6780,0
|
|
20240709,165100,203993750,6780,6780,6780,6780,0
|
|
20240709,165000,203993750,6780,6780,6780,6780,0
|
|
20240709,164900,203993750,6780,6780,6780,6780,0
|
|
20240709,164800,203993750,6780,6780,6780,6780,0
|
|
20240709,164700,203993750,6780,6780,6780,6780,0
|
|
20240709,164600,203993750,6780,6780,6780,6780,0
|
|
20240709,164500,203993750,6780,6780,6780,6780,0
|
|
20240709,164400,203993750,6780,6780,6780,6780,0
|
|
20240709,164300,203993750,6780,6780,6780,6780,0
|
|
20240709,164200,203993750,6780,6780,6780,6780,0
|
|
20240709,164100,203993750,6780,6780,6780,6780,0
|
|
20240709,164000,203993750,6780,6780,6780,6780,0
|
|
20240709,163900,203993750,6780,6780,6780,6780,0
|
|
20240709,163800,203993750,6780,6780,6780,6780,0
|
|
20240709,163700,203993750,6780,6780,6780,6780,0
|
|
20240709,163600,203993750,6780,6780,6780,6780,0
|
|
20240709,163500,203993750,6780,6780,6780,6780,0
|
|
20240709,163400,203993750,6780,6780,6780,6780,0
|
|
20240709,163300,203993750,6780,6780,6780,6780,0
|
|
20240709,163200,203993750,6780,6780,6780,6780,0
|
|
20240709,163100,203993750,6780,6780,6780,6780,0
|
|
20240709,163000,203993750,6780,6780,6780,6780,0
|
|
20240709,162900,203993750,6780,6780,6780,6780,0
|
|
20240709,162800,203993750,6780,6780,6780,6780,0
|
|
20240709,162700,203993750,6780,6780,6780,6780,1429
|
|
20240709,162600,203993750,6780,6780,6780,6780,0
|
|
20240709,162500,203993750,6780,6780,6780,6780,0
|
|
20240709,162400,203993750,6780,6780,6780,6780,0
|
|
20240709,162300,203993750,6780,6780,6780,6780,0
|
|
20240709,162200,203993750,6780,6780,6780,6780,0
|
|
20240709,162100,203993750,6780,6780,6780,6780,0
|
|
20240709,162000,203993750,6780,6780,6780,6780,0
|
|
20240709,161900,203993750,6780,6780,6780,6780,0
|
|
20240709,161800,203993750,6780,6780,6780,6780,0
|
|
20240709,161700,203993750,6780,6780,6780,6780,0
|
|
20240709,161600,203993750,6780,6780,6780,6780,0
|
|
20240709,161500,203993750,6780,6780,6780,6780,0
|
|
20240709,161400,203993750,6780,6780,6780,6780,0
|
|
20240709,161300,203993750,6780,6780,6780,6780,0
|
|
20240709,161200,203993750,6780,6780,6780,6780,0
|
|
20240709,161100,203993750,6780,6780,6780,6780,0
|
|
20240709,161000,203993750,6780,6780,6780,6780,0
|
|
20240709,160900,203993750,6780,6780,6780,6780,0
|
|
20240709,160800,203993750,6780,6780,6780,6780,0
|
|
20240709,160700,203993750,6780,6780,6780,6780,0
|
|
20240709,160600,203993750,6780,6780,6780,6780,0
|
|
20240709,160500,203993750,6780,6780,6780,6780,0
|
|
20240709,160400,203993750,6780,6780,6780,6780,0
|
|
20240709,160300,203993750,6780,6780,6780,6780,0
|
|
20240709,160200,203993750,6780,6780,6780,6780,0
|
|
20240709,160100,203993750,6780,6780,6780,6780,0
|
|
20240709,160000,203993750,6780,6780,6780,6780,0
|
|
20240709,155900,203993750,6780,6780,6780,6780,0
|
|
20240709,155800,203993750,6780,6780,6780,6780,0
|
|
20240709,155700,203993750,6780,6780,6780,6780,1429
|
|
20240709,155600,203993750,6780,6780,6780,6780,0
|
|
20240709,155500,203993750,6780,6780,6780,6780,0
|
|
20240709,155400,203993750,6780,6780,6780,6780,0
|
|
20240709,155300,203993750,6780,6780,6780,6780,0
|
|
20240709,155200,203993750,6780,6780,6780,6780,0
|
|
20240709,155100,203993750,6780,6780,6780,6780,0
|
|
20240709,155000,203993750,6780,6780,6780,6780,0
|
|
20240709,154900,203993750,6780,6780,6780,6780,0
|
|
20240709,154800,203993750,6780,6780,6780,6780,0
|
|
20240709,154700,203993750,6780,6780,6780,6780,0
|
|
20240709,154600,203993750,6780,6780,6780,6780,0
|
|
20240709,154500,203993750,6780,6780,6780,6780,0
|
|
20240709,154400,203993750,6780,6780,6780,6780,0
|
|
20240709,154300,203993750,6780,6780,6780,6780,0
|
|
20240709,154200,203993750,6780,6780,6780,6780,0
|
|
20240709,154100,203993750,6780,6780,6780,6780,0
|
|
20240709,154000,203993750,6780,6780,6780,6780,0
|
|
20240709,153900,203993750,6780,6780,6780,6780,0
|
|
20240709,153800,203993750,6780,6780,6780,6780,0
|
|
20240709,153700,203993750,6780,6780,6780,6780,0
|
|
20240709,153600,203993750,6780,6780,6780,6780,0
|
|
20240709,153500,203993750,6780,6780,6780,6780,0
|
|
20240709,153400,203993750,6780,6780,6780,6780,0
|
|
20240709,153300,203993750,6780,6780,6780,6780,0
|
|
20240709,153200,203993750,6780,6780,6780,6780,0
|
|
20240709,153100,203993750,6780,6780,6780,6780,0
|
|
20240709,153000,203993750,6780,6780,6780,6780,1429
|
|
20240709,152900,194305130,6850,6850,6850,6850,0
|
|
20240709,152800,194305130,6850,6850,6850,6850,0
|
|
20240709,152700,194305130,6850,6850,6850,6850,0
|
|
20240709,152600,194305130,6850,6850,6850,6850,0
|
|
20240709,152500,194305130,6850,6850,6850,6850,0
|
|
20240709,152400,194305130,6850,6850,6850,6850,0
|
|
20240709,152300,194305130,6850,6850,6850,6850,0
|
|
20240709,152200,194305130,6850,6850,6850,6850,0
|
|
20240709,152100,194305130,6850,6850,6850,6850,0
|
|
20240709,152000,194305130,6850,6850,6850,6850,0
|
|
20240709,151900,194305130,6850,6860,6860,6800,115
|
|
20240709,151800,193520130,6860,6860,6860,6860,16
|
|
20240709,151700,193410370,6850,6850,6850,6850,100
|
|
20240709,151600,192725370,6850,6850,6850,6850,0
|
|
20240709,151500,192725370,6850,6850,6850,6850,0
|
|
20240709,151400,192725370,6850,6850,6850,6850,0
|
|
20240709,151300,192725370,6850,6850,6850,6850,1
|
|
20240709,151200,192718520,6830,6830,6830,6830,0
|
|
20240709,151100,192718520,6830,6820,6830,6820,305
|
|
20240709,151000,190635450,6820,6810,6820,6810,60
|
|
20240709,150900,190226350,6810,6810,6810,6810,120
|
|
20240709,150800,189409150,6800,6800,6800,6800,200
|
|
20240709,150700,188049150,6790,6790,6790,6790,0
|
|
20240709,150600,188049150,6790,6790,6790,6790,0
|
|
20240709,150500,188049150,6790,6790,6790,6790,12
|
|
20240709,150400,187967670,6790,6790,6790,6790,0
|
|
20240709,150300,187967670,6790,6790,6790,6790,0
|
|
20240709,150200,187967670,6790,6790,6790,6790,500
|
|
20240709,150100,184572670,6780,6780,6780,6780,44
|
|
20240709,150000,184274350,6780,6780,6780,6780,59
|
|
20240709,145900,183874330,6780,6770,6780,6770,116
|
|
20240709,145800,183088360,6770,6770,6770,6770,0
|
|
20240709,145700,183088360,6770,6770,6770,6770,0
|
|
20240709,145600,183088360,6770,6770,6770,6770,0
|
|
20240709,145500,183088360,6770,6770,6770,6770,0
|
|
20240709,145400,183088360,6770,6770,6770,6770,0
|
|
20240709,145300,183088360,6770,6770,6770,6770,0
|
|
20240709,145200,183088360,6770,6770,6770,6770,0
|
|
20240709,145100,183088360,6770,6770,6770,6770,3
|
|
20240709,145000,183068050,6780,6780,6780,6780,0
|
|
20240709,144900,183068050,6780,6780,6780,6780,0
|
|
20240709,144800,183068050,6780,6780,6780,6780,0
|
|
20240709,144700,183068050,6780,6780,6780,6780,1
|
|
20240709,144600,183061270,6770,6770,6770,6770,0
|
|
20240709,144500,183061270,6770,6770,6770,6770,0
|
|
20240709,144400,183061270,6770,6770,6770,6770,0
|
|
20240709,144300,183061270,6770,6770,6770,6770,227
|
|
20240709,144200,181524480,6790,6790,6790,6790,0
|
|
20240709,144100,181524480,6790,6780,6790,6770,34
|
|
20240709,144000,181294120,6780,6780,6780,6770,47
|
|
20240709,143900,180975660,6780,6780,6780,6780,31
|
|
20240709,143800,180765480,6780,6780,6780,6780,51
|
|
20240709,143700,180419700,6780,6780,6780,6780,0
|
|
20240709,143600,180419700,6780,6790,6790,6780,832
|
|
20240709,143500,174770620,6790,6790,6790,6790,1
|
|
20240709,143400,174763830,6800,6800,6800,6800,5
|
|
20240709,143300,174729830,6790,6790,6790,6790,300
|
|
20240709,143200,172692830,6800,6800,6800,6800,0
|
|
20240709,143100,172692830,6800,6800,6800,6800,0
|
|
20240709,143000,172692830,6800,6800,6800,6800,0
|
|
20240709,142900,172692830,6800,6810,6810,6800,357
|
|
20240709,142800,170265220,6820,6820,6820,6820,0
|
|
20240709,142700,170265220,6820,6820,6820,6820,0
|
|
20240709,142600,170265220,6820,6820,6820,6820,0
|
|
20240709,142500,170265220,6820,6820,6820,6820,0
|
|
20240709,142400,170265220,6820,6820,6820,6820,1
|
|
20240709,142300,170258400,6830,6830,6830,6830,0
|
|
20240709,142200,170258400,6830,6830,6830,6830,0
|
|
20240709,142100,170258400,6830,6830,6830,6830,0
|
|
20240709,142000,170258400,6830,6830,6830,6830,0
|
|
20240709,141900,170258400,6830,6800,6830,6800,3
|
|
20240709,141800,170237970,6800,6810,6810,6800,26
|
|
20240709,141700,170061060,6840,6840,6840,6840,0
|
|
20240709,141600,170061060,6840,6840,6840,6840,0
|
|
20240709,141500,170061060,6840,6840,6840,6840,0
|
|
20240709,141400,170061060,6840,6840,6840,6840,0
|
|
20240709,141300,170061060,6840,6840,6840,6840,0
|
|
20240709,141200,170061060,6840,6840,6840,6840,0
|
|
20240709,141100,170061060,6840,6840,6840,6840,0
|
|
20240709,141000,170061060,6840,6840,6840,6840,0
|
|
20240709,140900,170061060,6840,6840,6840,6840,0
|
|
20240709,140800,170061060,6840,6840,6840,6840,0
|
|
20240709,140700,170061060,6840,6840,6840,6840,0
|
|
20240709,140600,170061060,6840,6840,6840,6840,1
|
|
20240709,140500,170054220,6810,6810,6810,6810,0
|
|
20240709,140400,170054220,6810,6810,6810,6810,1750
|
|
20240709,140300,158136720,6800,6800,6800,6800,0
|
|
20240709,140200,158136720,6800,6800,6800,6800,0
|
|
20240709,140100,158136720,6800,6800,6800,6800,0
|
|
20240709,140000,158136720,6800,6800,6800,6800,0
|
|
20240709,135900,158136720,6800,6800,6800,6800,0
|
|
20240709,135800,158136720,6800,6800,6800,6800,0
|
|
20240709,135700,158136720,6800,6800,6800,6800,0
|
|
20240709,135600,158136720,6800,6800,6800,6800,205
|
|
20240709,135500,156742720,6800,6810,6810,6800,915
|
|
20240709,135400,150520550,6800,6800,6800,6800,0
|
|
20240709,135300,150520550,6800,6800,6800,6800,0
|
|
20240709,135200,150520550,6800,6800,6800,6800,0
|
|
20240709,135100,150520550,6800,6800,6800,6800,0
|
|
20240709,135000,150520550,6800,6820,6840,6800,297
|
|
20240709,134900,148490850,6830,6830,6830,6830,0
|
|
20240709,134800,148490850,6830,6830,6830,6830,5
|
|
20240709,134700,148456700,6840,6840,6840,6840,0
|
|
20240709,134600,148456700,6840,6840,6840,6840,0
|
|
20240709,134500,148456700,6840,6840,6840,6840,0
|
|
20240709,134400,148456700,6840,6840,6840,6840,1
|
|
20240709,134300,148449860,6750,6750,6750,6750,0
|
|
20240709,134200,148449860,6750,6800,6800,6750,500
|
|
20240709,134100,145067440,6820,6810,6820,6810,62
|
|
20240709,134000,144644610,6820,6820,6820,6820,0
|
|
20240709,133900,144644610,6820,6820,6820,6820,0
|
|
20240709,133800,144644610,6820,6820,6820,6820,0
|
|
20240709,133700,144644610,6820,6820,6820,6820,0
|
|
20240709,133600,144644610,6820,6820,6820,6820,0
|
|
20240709,133500,144644610,6820,6810,6820,6810,57
|
|
20240709,133400,144255940,6790,6790,6790,6790,0
|
|
20240709,133300,144255940,6790,6800,6800,6790,22
|
|
20240709,133200,144106350,6790,6790,6790,6790,7
|
|
20240709,133100,144058820,6790,6790,6790,6780,3051
|
|
20240709,133000,123343100,6800,6800,6800,6800,1
|
|
20240709,132900,123336300,6800,6800,6800,6800,0
|
|
20240709,132800,123336300,6800,6800,6800,6800,300
|
|
20240709,132700,121296300,6790,6790,6790,6790,17
|
|
20240709,132600,121180870,6800,6800,6800,6800,0
|
|
20240709,132500,121180870,6800,6800,6800,6800,0
|
|
20240709,132400,121180870,6800,6800,6800,6800,0
|
|
20240709,132300,121180870,6800,6800,6800,6800,0
|
|
20240709,132200,121180870,6800,6800,6800,6800,102
|
|
20240709,132100,120487270,6800,6800,6800,6800,157
|
|
20240709,132000,119419670,6800,6800,6800,6800,0
|
|
20240709,131900,119419670,6800,6800,6800,6800,28
|
|
20240709,131800,119229270,6800,6800,6800,6800,3
|
|
20240709,131700,119208870,6810,6810,6810,6810,0
|
|
20240709,131600,119208870,6810,6810,6810,6810,0
|
|
20240709,131500,119208870,6810,6810,6810,6810,0
|
|
20240709,131400,119208870,6810,6820,6820,6810,23
|
|
20240709,131300,119052110,6820,6820,6820,6820,2
|
|
20240709,131200,119038470,6820,6820,6820,6820,0
|
|
20240709,131100,119038470,6820,6820,6820,6820,0
|
|
20240709,131000,119038470,6820,6820,6820,6820,0
|
|
20240709,130900,119038470,6820,6820,6820,6820,70
|
|
20240709,130800,118561070,6820,6820,6820,6820,31
|
|
20240709,130700,118349650,6810,6810,6810,6810,0
|
|
20240709,130600,118349650,6810,6820,6870,6810,124
|
|
20240709,130500,117499730,6810,6810,6810,6810,0
|
|
20240709,130400,117499730,6810,6810,6810,6810,29
|
|
20240709,130300,117302240,6810,6810,6810,6810,33
|
|
20240709,130200,117077510,6810,6810,6810,6810,0
|
|
20240709,130100,117077510,6810,6810,6810,6810,0
|
|
20240709,130000,117077510,6810,6810,6810,6810,22
|
|
20240709,125900,116927690,6810,6810,6810,6810,0
|
|
20240709,125800,116927690,6810,6810,6810,6810,0
|
|
20240709,125700,116927690,6810,6810,6810,6810,1
|
|
20240709,125600,116920880,6800,6800,6800,6800,0
|
|
20240709,125500,116920880,6800,6800,6800,6800,0
|
|
20240709,125400,116920880,6800,6800,6800,6800,0
|
|
20240709,125300,116920880,6800,6800,6800,6800,0
|
|
20240709,125200,116920880,6800,6800,6800,6800,0
|
|
20240709,125100,116920880,6800,6800,6820,6800,32
|
|
20240709,125000,116702880,6820,6820,6820,6820,0
|
|
20240709,124900,116702880,6820,6820,6820,6820,0
|
|
20240709,124800,116702880,6820,6820,6820,6820,1
|
|
20240709,124700,116696060,6820,6820,6820,6820,0
|
|
20240709,124600,116696060,6820,6820,6820,6820,0
|
|
20240709,124500,116696060,6820,6820,6820,6820,0
|
|
20240709,124400,116696060,6820,6820,6820,6800,7
|
|
20240709,124300,116648420,6820,6820,6820,6820,0
|
|
20240709,124200,116648420,6820,6800,6820,6800,12
|
|
20240709,124100,116566800,6830,6830,6830,6830,0
|
|
20240709,124000,116566800,6830,6830,6830,6830,1
|
|
20240709,123900,116559970,6790,6800,6800,6790,309
|
|
20240709,123800,114459170,6800,6850,6850,6800,2038
|
|
20240709,123700,100571680,6850,6850,6850,6850,31
|
|
20240709,123600,100359330,6850,6850,6850,6850,2
|
|
20240709,123500,100345630,6840,6840,6840,6840,0
|
|
20240709,123400,100345630,6840,6840,6840,6840,0
|
|
20240709,123300,100345630,6840,6840,6840,6840,0
|
|
20240709,123200,100345630,6840,6840,6840,6840,841
|
|
20240709,123100,94593190,6840,6840,6840,6840,20
|
|
20240709,123000,94456390,6850,6850,6850,6850,0
|
|
20240709,122900,94456390,6850,6850,6850,6850,0
|
|
20240709,122800,94456390,6850,6850,6850,6850,0
|
|
20240709,122700,94456390,6850,6850,6850,6850,0
|
|
20240709,122600,94456390,6850,6850,6850,6850,0
|
|
20240709,122500,94456390,6850,6850,6850,6850,0
|
|
20240709,122400,94456390,6850,6850,6850,6850,3
|
|
20240709,122300,94435840,6860,6860,6860,6860,54
|
|
20240709,122200,94065400,6870,6870,6870,6870,0
|
|
20240709,122100,94065400,6870,6870,6870,6870,0
|
|
20240709,122000,94065400,6870,6860,6870,6840,166
|
|
20240709,121900,92927790,6860,6860,6860,6860,0
|
|
20240709,121800,92927790,6860,6860,6860,6860,2
|
|
20240709,121700,92914070,6880,6880,6880,6880,0
|
|
20240709,121600,92914070,6880,6880,6880,6880,0
|
|
20240709,121500,92914070,6880,6880,6880,6880,0
|
|
20240709,121400,92914070,6880,6880,6880,6880,0
|
|
20240709,121300,92914070,6880,6880,6880,6880,0
|
|
20240709,121200,92914070,6880,6880,6880,6880,30
|
|
20240709,121100,92707670,6880,6880,6880,6880,0
|
|
20240709,121000,92707670,6880,6880,6880,6880,0
|
|
20240709,120900,92707670,6880,6880,6880,6880,1
|
|
20240709,120800,92700790,6840,6840,6840,6840,0
|
|
20240709,120700,92700790,6840,6860,6860,6840,241
|
|
20240709,120600,91050910,6880,6880,6880,6880,0
|
|
20240709,120500,91050910,6880,6880,6880,6880,0
|
|
20240709,120400,91050910,6880,6880,6880,6880,1
|
|
20240709,120300,91044030,6870,6870,6870,6870,0
|
|
20240709,120200,91044030,6870,6870,6870,6870,0
|
|
20240709,120100,91044030,6870,6870,6870,6870,0
|
|
20240709,120000,91044030,6870,6870,6870,6870,0
|
|
20240709,115900,91044030,6870,6870,6870,6870,0
|
|
20240709,115800,91044030,6870,6870,6870,6870,0
|
|
20240709,115700,91044030,6870,6870,6870,6870,0
|
|
20240709,115600,91044030,6870,6870,6870,6870,0
|
|
20240709,115500,91044030,6870,6870,6870,6870,28
|
|
20240709,115400,90851670,6870,6870,6870,6870,32
|
|
20240709,115300,90631830,6870,6870,6870,6870,0
|
|
20240709,115200,90631830,6870,6870,6870,6870,0
|
|
20240709,115100,90631830,6870,6870,6870,6870,300
|
|
20240709,115000,88570830,6870,6870,6870,6870,0
|
|
20240709,114900,88570830,6870,6870,6870,6870,0
|
|
20240709,114800,88570830,6870,6870,6870,6870,0
|
|
20240709,114700,88570830,6870,6870,6870,6870,5
|
|
20240709,114600,88536480,6880,6880,6880,6880,0
|
|
20240709,114500,88536480,6880,6880,6880,6880,0
|
|
20240709,114400,88536480,6880,6880,6880,6880,0
|
|
20240709,114300,88536480,6880,6880,6880,6880,0
|
|
20240709,114200,88536480,6880,6880,6880,6880,0
|
|
20240709,114100,88536480,6880,6880,6880,6880,0
|
|
20240709,114000,88536480,6880,6880,6880,6880,0
|
|
20240709,113900,88536480,6880,6880,6880,6880,0
|
|
20240709,113800,88536480,6880,6880,6880,6880,0
|
|
20240709,113700,88536480,6880,6880,6880,6880,0
|
|
20240709,113600,88536480,6880,6880,6880,6880,0
|
|
20240709,113500,88536480,6880,6860,6880,6860,37
|
|
20240709,113400,88281990,6850,6850,6860,6850,151
|
|
20240709,113300,87247140,6860,6860,6860,6860,0
|
|
20240709,113200,87247140,6860,6860,6860,6860,0
|
|
20240709,113100,87247140,6860,6860,6860,6860,0
|
|
20240709,113000,87247140,6860,6870,6870,6860,175
|
|
20240709,112900,86046530,6870,6870,6870,6870,0
|
|
20240709,112800,86046530,6870,6870,6870,6870,5
|
|
20240709,112700,86012180,6870,6890,6890,6870,1150
|
|
20240709,112600,78101090,6890,6890,6890,6890,0
|
|
20240709,112500,78101090,6890,6890,6890,6890,0
|
|
20240709,112400,78101090,6890,6890,6890,6890,0
|
|
20240709,112300,78101090,6890,6890,6890,6890,0
|
|
20240709,112200,78101090,6890,6890,6890,6890,0
|
|
20240709,112100,78101090,6890,6890,6890,6890,0
|
|
20240709,112000,78101090,6890,6890,6890,6890,0
|
|
20240709,111900,78101090,6890,6890,6890,6890,0
|
|
20240709,111800,78101090,6890,6890,6890,6890,2
|
|
20240709,111700,78087310,6890,6890,6890,6890,40
|
|
20240709,111600,77811710,6890,6890,6890,6890,0
|
|
20240709,111500,77811710,6890,6890,6890,6890,0
|
|
20240709,111400,77811710,6890,6890,6890,6890,1
|
|
20240709,111300,77804820,6880,6880,6880,6880,0
|
|
20240709,111200,77804820,6880,6880,6880,6880,4
|
|
20240709,111100,77777300,6880,6880,6880,6880,255
|
|
20240709,111000,76022900,6880,6880,6880,6880,0
|
|
20240709,110900,76022900,6880,6880,6880,6880,0
|
|
20240709,110800,76022900,6880,6880,6880,6880,146
|
|
20240709,110700,75018420,6880,6880,6880,6880,0
|
|
20240709,110600,75018420,6880,6880,6880,6880,0
|
|
20240709,110500,75018420,6880,6880,6880,6880,23
|
|
20240709,110400,74860180,6900,6900,6900,6900,0
|
|
20240709,110300,74860180,6900,6900,6900,6900,1
|
|
20240709,110200,74853280,6880,6880,6880,6880,0
|
|
20240709,110100,74853280,6880,6880,6880,6870,470
|
|
20240709,110000,71619690,6880,6880,6880,6880,0
|
|
20240709,105900,71619690,6880,6880,6880,6880,10
|
|
20240709,105800,71550890,6860,6860,6860,6860,0
|
|
20240709,105700,71550890,6860,6860,6860,6860,0
|
|
20240709,105600,71550890,6860,6860,6860,6860,0
|
|
20240709,105500,71550890,6860,6860,6860,6860,0
|
|
20240709,105400,71550890,6860,6880,6880,6860,294
|
|
20240709,105300,69531840,6920,6920,6920,6920,288
|
|
20240709,105200,67538880,6920,6890,6920,6890,289
|
|
20240709,105100,65540600,6880,6880,6880,6880,1
|
|
20240709,105000,65533720,6890,6890,6890,6890,0
|
|
20240709,104900,65533720,6890,6890,6890,6890,101
|
|
20240709,104800,64837830,6900,6900,6900,6900,2
|
|
20240709,104700,64824030,6880,6880,6880,6880,0
|
|
20240709,104600,64824030,6880,6880,6880,6880,0
|
|
20240709,104500,64824030,6880,6880,6880,6880,0
|
|
20240709,104400,64824030,6880,6880,6880,6880,251
|
|
20240709,104300,63097150,6890,6890,6890,6890,0
|
|
20240709,104200,63097150,6890,6890,6890,6890,0
|
|
20240709,104100,63097150,6890,6890,6890,6890,0
|
|
20240709,104000,63097150,6890,6890,6890,6890,0
|
|
20240709,103900,63097150,6890,6890,6890,6890,0
|
|
20240709,103800,63097150,6890,6890,6890,6890,0
|
|
20240709,103700,63097150,6890,6900,6900,6890,767
|
|
20240709,103600,57807230,6910,6910,6910,6910,0
|
|
20240709,103500,57807230,6910,6910,6910,6910,0
|
|
20240709,103400,57807230,6910,6910,6910,6910,108
|
|
20240709,103300,57060950,6910,6910,6910,6910,0
|
|
20240709,103200,57060950,6910,6910,6910,6910,0
|
|
20240709,103100,57060950,6910,6910,6910,6910,0
|
|
20240709,103000,57060950,6910,6910,6910,6910,1
|
|
20240709,102900,57054040,6910,6910,6910,6910,0
|
|
20240709,102800,57054040,6910,6910,6910,6910,0
|
|
20240709,102700,57054040,6910,6910,6910,6910,780
|
|
20240709,102600,51664240,6920,6910,6920,6910,182
|
|
20240709,102500,50406300,6920,6920,6920,6920,0
|
|
20240709,102400,50406300,6920,6910,6920,6910,103
|
|
20240709,102300,49693570,6920,6920,6920,6920,10
|
|
20240709,102200,49624370,6920,6920,6920,6920,0
|
|
20240709,102100,49624370,6920,6920,6920,6920,152
|
|
20240709,102000,48572530,6910,6910,6910,6910,0
|
|
20240709,101900,48572530,6910,6910,6910,6910,0
|
|
20240709,101800,48572530,6910,6910,6910,6910,28
|
|
20240709,101700,48379050,6910,6910,6910,6910,0
|
|
20240709,101600,48379050,6910,6910,6910,6910,43
|
|
20240709,101500,48081920,6920,6920,6920,6920,0
|
|
20240709,101400,48081920,6920,6920,6920,6920,64
|
|
20240709,101300,47639040,6920,6920,6920,6920,3
|
|
20240709,101200,47618280,6920,6920,6920,6920,0
|
|
20240709,101100,47618280,6920,6920,6920,6920,20
|
|
20240709,101000,47479880,6920,6910,6920,6910,584
|
|
20240709,100900,43444340,6900,6900,6900,6900,874
|
|
20240709,100800,37413740,6900,6900,6900,6900,0
|
|
20240709,100700,37413740,6900,6900,6900,6900,0
|
|
20240709,100600,37413740,6900,6900,6900,6900,7
|
|
20240709,100500,37365440,6900,6900,6900,6900,64
|
|
20240709,100400,36923840,6900,6900,6900,6900,1
|
|
20240709,100300,36916940,6890,6890,6890,6890,492
|
|
20240709,100200,33527060,6890,6890,6890,6890,0
|
|
20240709,100100,33527060,6890,6890,6890,6890,146
|
|
20240709,100000,32521120,6880,6880,6880,6880,58
|
|
20240709,095900,32122080,6880,6870,6880,6870,128
|
|
20240709,095800,31242710,6870,6870,6870,6870,0
|
|
20240709,095700,31242710,6870,6860,6870,6860,203
|
|
20240709,095600,29850030,6860,6860,6860,6860,0
|
|
20240709,095500,29850030,6860,6860,6860,6860,1
|
|
20240709,095400,29843170,6860,6860,6860,6860,2
|
|
20240709,095300,29829450,6860,6860,6860,6860,200
|
|
20240709,095200,28457450,6860,6860,6860,6860,0
|
|
20240709,095100,28457450,6860,6860,6860,6860,0
|
|
20240709,095000,28457450,6860,6860,6860,6860,34
|
|
20240709,094900,28224210,6860,6860,6860,6860,200
|
|
20240709,094800,26852210,6870,6870,6870,6870,0
|
|
20240709,094700,26852210,6870,6870,6870,6870,161
|
|
20240709,094600,25746140,6870,6870,6870,6870,0
|
|
20240709,094500,25746140,6870,6870,6870,6870,0
|
|
20240709,094400,25746140,6870,6870,6870,6870,10
|
|
20240709,094300,25677440,6870,6870,6870,6870,250
|
|
20240709,094200,23959940,6870,6880,6880,6870,56
|
|
20240709,094100,23575200,6880,6880,6880,6880,97
|
|
20240709,094000,22907840,6870,6870,6870,6870,0
|
|
20240709,093900,22907840,6870,6870,6870,6870,625
|
|
20240709,093800,18614090,6870,6870,6870,6870,302
|
|
20240709,093700,16539350,6870,6870,6870,6870,0
|
|
20240709,093600,16539350,6870,6870,6870,6870,2
|
|
20240709,093500,16525610,6860,6860,6860,6860,0
|
|
20240709,093400,16525610,6860,6860,6860,6860,0
|
|
20240709,093300,16525610,6860,6860,6860,6860,363
|
|
20240709,093200,14035430,6860,6860,6860,6860,3
|
|
20240709,093100,14014850,6860,6860,6860,6860,0
|
|
20240709,093000,14014850,6860,6860,6860,6860,277
|
|
20240709,092900,12114630,6860,6860,6860,6860,81
|
|
20240709,092800,11558970,6860,6860,6860,6860,0
|
|
20240709,092700,11558970,6860,6860,6860,6860,50
|
|
20240709,092600,11215970,6870,6870,6870,6870,0
|
|
20240709,092500,11215970,6870,6870,6870,6870,1
|
|
20240709,092400,11209100,6850,6850,6850,6850,0
|
|
20240709,092300,11209100,6850,6850,6850,6850,0
|
|
20240709,092200,11209100,6850,6850,6850,6850,0
|
|
20240709,092100,11209100,6850,6850,6850,6850,0
|
|
20240709,092000,11209100,6850,6850,6850,6850,0
|
|
20240709,091900,11209100,6850,6850,6850,6850,203
|
|
20240709,091800,9818550,6850,6850,6850,6850,302
|
|
20240709,091700,7749850,6840,6850,6850,6840,202
|
|
20240709,091600,6366170,6850,6850,6850,6850,101
|
|
20240709,091500,5674320,6860,6860,6860,6860,1
|
|
20240709,091400,5667460,6870,6870,6870,6870,1
|
|
20240709,091300,5660590,6890,6890,6890,6890,3
|
|
20240709,091200,5639920,6850,6850,6850,6850,0
|
|
20240709,091100,5639920,6850,6880,6880,6850,16
|
|
20240709,091000,5530280,6900,6900,6900,6900,0
|
|
20240709,090900,5530280,6900,6900,6900,6900,101
|
|
20240709,090800,4833380,6840,6840,6840,6840,0
|
|
20240709,090700,4833380,6840,6860,6860,6840,419
|
|
20240709,090600,1966320,6870,6870,6870,6870,231
|
|
20240709,090500,379350,6870,6870,6870,6870,0
|
|
20240709,090400,379350,6870,6870,6870,6870,1
|
|
20240709,090300,372480,6880,6880,6880,6880,0
|
|
20240709,090200,372480,6880,6880,6880,6880,0
|
|
20240709,090100,372480,6880,6880,6880,6880,38
|
|
20240709,090000,111040,6940,6940,6940,6940,16
|