660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195700,200623310,6840,6840,6840,6840,207
|
|
20240710,195600,200623310,6840,6840,6840,6840,0
|
|
20240710,195500,200623310,6840,6840,6840,6840,0
|
|
20240710,195400,200623310,6840,6840,6840,6840,0
|
|
20240710,195300,200623310,6840,6840,6840,6840,0
|
|
20240710,195200,200623310,6840,6840,6840,6840,0
|
|
20240710,195100,200623310,6840,6840,6840,6840,0
|
|
20240710,195000,200623310,6840,6840,6840,6840,0
|
|
20240710,194900,200623310,6840,6840,6840,6840,0
|
|
20240710,194800,200623310,6840,6840,6840,6840,0
|
|
20240710,194700,200623310,6840,6840,6840,6840,0
|
|
20240710,194600,200623310,6840,6840,6840,6840,0
|
|
20240710,194500,200623310,6840,6840,6840,6840,0
|
|
20240710,194400,200623310,6840,6840,6840,6840,0
|
|
20240710,194300,200623310,6840,6840,6840,6840,0
|
|
20240710,194200,200623310,6840,6840,6840,6840,0
|
|
20240710,194100,200623310,6840,6840,6840,6840,0
|
|
20240710,194000,200623310,6840,6840,6840,6840,0
|
|
20240710,193900,200623310,6840,6840,6840,6840,0
|
|
20240710,193800,200623310,6840,6840,6840,6840,0
|
|
20240710,193700,200623310,6840,6840,6840,6840,0
|
|
20240710,193600,200623310,6840,6840,6840,6840,0
|
|
20240710,193500,200623310,6840,6840,6840,6840,0
|
|
20240710,193400,200623310,6840,6840,6840,6840,0
|
|
20240710,193300,200623310,6840,6840,6840,6840,0
|
|
20240710,193200,200623310,6840,6840,6840,6840,0
|
|
20240710,193100,200623310,6840,6840,6840,6840,0
|
|
20240710,193000,200623310,6840,6840,6840,6840,0
|
|
20240710,192900,200623310,6840,6840,6840,6840,0
|
|
20240710,192800,200623310,6840,6840,6840,6840,0
|
|
20240710,192700,200623310,6840,6840,6840,6840,207
|
|
20240710,192600,200623310,6840,6840,6840,6840,0
|
|
20240710,192500,200623310,6840,6840,6840,6840,0
|
|
20240710,192400,200623310,6840,6840,6840,6840,0
|
|
20240710,192300,200623310,6840,6840,6840,6840,0
|
|
20240710,192200,200623310,6840,6840,6840,6840,0
|
|
20240710,192100,200623310,6840,6840,6840,6840,0
|
|
20240710,192000,200623310,6840,6840,6840,6840,0
|
|
20240710,191900,200623310,6840,6840,6840,6840,0
|
|
20240710,191800,200623310,6840,6840,6840,6840,0
|
|
20240710,191700,200623310,6840,6840,6840,6840,0
|
|
20240710,191600,200623310,6840,6840,6840,6840,0
|
|
20240710,191500,200623310,6840,6840,6840,6840,0
|
|
20240710,191400,200623310,6840,6840,6840,6840,0
|
|
20240710,191300,200623310,6840,6840,6840,6840,0
|
|
20240710,191200,200623310,6840,6840,6840,6840,0
|
|
20240710,191100,200623310,6840,6840,6840,6840,0
|
|
20240710,191000,200623310,6840,6840,6840,6840,0
|
|
20240710,190900,200623310,6840,6840,6840,6840,0
|
|
20240710,190800,200623310,6840,6840,6840,6840,0
|
|
20240710,190700,200623310,6840,6840,6840,6840,0
|
|
20240710,190600,200623310,6840,6840,6840,6840,0
|
|
20240710,190500,200623310,6840,6840,6840,6840,0
|
|
20240710,190400,200623310,6840,6840,6840,6840,0
|
|
20240710,190300,200623310,6840,6840,6840,6840,0
|
|
20240710,190200,200623310,6840,6840,6840,6840,0
|
|
20240710,190100,200623310,6840,6840,6840,6840,0
|
|
20240710,190000,200623310,6840,6840,6840,6840,0
|
|
20240710,185900,200623310,6840,6840,6840,6840,0
|
|
20240710,185800,200623310,6840,6840,6840,6840,0
|
|
20240710,185700,200623310,6840,6840,6840,6840,207
|
|
20240710,185600,200623310,6840,6840,6840,6840,0
|
|
20240710,185500,200623310,6840,6840,6840,6840,0
|
|
20240710,185400,200623310,6840,6840,6840,6840,0
|
|
20240710,185300,200623310,6840,6840,6840,6840,0
|
|
20240710,185200,200623310,6840,6840,6840,6840,0
|
|
20240710,185100,200623310,6840,6840,6840,6840,0
|
|
20240710,185000,200623310,6840,6840,6840,6840,0
|
|
20240710,184900,200623310,6840,6840,6840,6840,0
|
|
20240710,184800,200623310,6840,6840,6840,6840,0
|
|
20240710,184700,200623310,6840,6840,6840,6840,0
|
|
20240710,184600,200623310,6840,6840,6840,6840,0
|
|
20240710,184500,200623310,6840,6840,6840,6840,0
|
|
20240710,184400,200623310,6840,6840,6840,6840,0
|
|
20240710,184300,200623310,6840,6840,6840,6840,0
|
|
20240710,184200,200623310,6840,6840,6840,6840,0
|
|
20240710,184100,200623310,6840,6840,6840,6840,0
|
|
20240710,184000,200623310,6840,6840,6840,6840,0
|
|
20240710,183900,200623310,6840,6840,6840,6840,0
|
|
20240710,183800,200623310,6840,6840,6840,6840,0
|
|
20240710,183700,200623310,6840,6840,6840,6840,0
|
|
20240710,183600,200623310,6840,6840,6840,6840,0
|
|
20240710,183500,200623310,6840,6840,6840,6840,0
|
|
20240710,183400,200623310,6840,6840,6840,6840,0
|
|
20240710,183300,200623310,6840,6840,6840,6840,0
|
|
20240710,183200,200623310,6840,6840,6840,6840,0
|
|
20240710,183100,200623310,6840,6840,6840,6840,0
|
|
20240710,183000,200623310,6840,6840,6840,6840,0
|
|
20240710,182900,200623310,6840,6840,6840,6840,0
|
|
20240710,182800,200623310,6840,6840,6840,6840,0
|
|
20240710,182700,200623310,6840,6840,6840,6840,207
|
|
20240710,182600,200623310,6840,6840,6840,6840,0
|
|
20240710,182500,200623310,6840,6840,6840,6840,0
|
|
20240710,182400,200623310,6840,6840,6840,6840,0
|
|
20240710,182300,200623310,6840,6840,6840,6840,0
|
|
20240710,182200,200623310,6840,6840,6840,6840,0
|
|
20240710,182100,200623310,6840,6840,6840,6840,0
|
|
20240710,182000,200623310,6840,6840,6840,6840,0
|
|
20240710,181900,200623310,6840,6840,6840,6840,0
|
|
20240710,181800,200623310,6840,6840,6840,6840,0
|
|
20240710,181700,200623310,6840,6840,6840,6840,0
|
|
20240710,181600,200623310,6840,6840,6840,6840,0
|
|
20240710,181500,200623310,6840,6840,6840,6840,0
|
|
20240710,181400,200623310,6840,6840,6840,6840,0
|
|
20240710,181300,200623310,6840,6840,6840,6840,0
|
|
20240710,181200,200623310,6840,6840,6840,6840,0
|
|
20240710,181100,200623310,6840,6840,6840,6840,0
|
|
20240710,181000,200623310,6840,6840,6840,6840,0
|
|
20240710,180900,200623310,6840,6840,6840,6840,0
|
|
20240710,180800,200623310,6840,6840,6840,6840,0
|
|
20240710,180700,200623310,6840,6840,6840,6840,0
|
|
20240710,180600,200623310,6840,6840,6840,6840,0
|
|
20240710,180500,200623310,6840,6840,6840,6840,0
|
|
20240710,180400,200623310,6840,6840,6840,6840,0
|
|
20240710,180300,200623310,6840,6840,6840,6840,0
|
|
20240710,180200,200623310,6840,6840,6840,6840,0
|
|
20240710,180100,200623310,6840,6840,6840,6840,0
|
|
20240710,180000,200623310,6840,6840,6840,6840,0
|
|
20240710,175900,200623310,6840,6840,6840,6840,0
|
|
20240710,175800,200623310,6840,6840,6840,6840,0
|
|
20240710,175700,200623310,6840,6840,6840,6840,207
|
|
20240710,175600,200623310,6840,6840,6840,6840,0
|
|
20240710,175500,200623310,6840,6840,6840,6840,0
|
|
20240710,175400,200623310,6840,6840,6840,6840,0
|
|
20240710,175300,200623310,6840,6840,6840,6840,0
|
|
20240710,175200,200623310,6840,6840,6840,6840,0
|
|
20240710,175100,200623310,6840,6840,6840,6840,0
|
|
20240710,175000,200623310,6840,6840,6840,6840,0
|
|
20240710,174900,200623310,6840,6840,6840,6840,0
|
|
20240710,174800,200623310,6840,6840,6840,6840,0
|
|
20240710,174700,200623310,6840,6840,6840,6840,0
|
|
20240710,174600,200623310,6840,6840,6840,6840,0
|
|
20240710,174500,200623310,6840,6840,6840,6840,0
|
|
20240710,174400,200623310,6840,6840,6840,6840,0
|
|
20240710,174300,200623310,6840,6840,6840,6840,0
|
|
20240710,174200,200623310,6840,6840,6840,6840,0
|
|
20240710,174100,200623310,6840,6840,6840,6840,0
|
|
20240710,174000,200623310,6840,6840,6840,6840,0
|
|
20240710,173900,200623310,6840,6840,6840,6840,0
|
|
20240710,173800,200623310,6840,6840,6840,6840,0
|
|
20240710,173700,200623310,6840,6840,6840,6840,0
|
|
20240710,173600,200623310,6840,6840,6840,6840,0
|
|
20240710,173500,200623310,6840,6840,6840,6840,0
|
|
20240710,173400,200623310,6840,6840,6840,6840,0
|
|
20240710,173300,200623310,6840,6840,6840,6840,0
|
|
20240710,173200,200623310,6840,6840,6840,6840,0
|
|
20240710,173100,200623310,6840,6840,6840,6840,0
|
|
20240710,173000,200623310,6840,6840,6840,6840,0
|
|
20240710,172900,200623310,6840,6840,6840,6840,0
|
|
20240710,172800,200623310,6840,6840,6840,6840,0
|
|
20240710,172700,200623310,6840,6840,6840,6840,207
|
|
20240710,172600,200623310,6840,6840,6840,6840,0
|
|
20240710,172500,200623310,6840,6840,6840,6840,0
|
|
20240710,172400,200623310,6840,6840,6840,6840,0
|
|
20240710,172300,200623310,6840,6840,6840,6840,0
|
|
20240710,172200,200623310,6840,6840,6840,6840,0
|
|
20240710,172100,200623310,6840,6840,6840,6840,0
|
|
20240710,172000,200623310,6840,6840,6840,6840,0
|
|
20240710,171900,200623310,6840,6840,6840,6840,0
|
|
20240710,171800,200623310,6840,6840,6840,6840,0
|
|
20240710,171700,200623310,6840,6840,6840,6840,0
|
|
20240710,171600,200623310,6840,6840,6840,6840,0
|
|
20240710,171500,200623310,6840,6840,6840,6840,0
|
|
20240710,171400,200623310,6840,6840,6840,6840,0
|
|
20240710,171300,200623310,6840,6840,6840,6840,0
|
|
20240710,171200,200623310,6840,6840,6840,6840,0
|
|
20240710,171100,200623310,6840,6840,6840,6840,0
|
|
20240710,171000,200623310,6840,6840,6840,6840,0
|
|
20240710,170900,200623310,6840,6840,6840,6840,0
|
|
20240710,170800,200623310,6840,6840,6840,6840,0
|
|
20240710,170700,200623310,6840,6840,6840,6840,0
|
|
20240710,170600,200623310,6840,6840,6840,6840,0
|
|
20240710,170500,200623310,6840,6840,6840,6840,0
|
|
20240710,170400,200623310,6840,6840,6840,6840,0
|
|
20240710,170300,200623310,6840,6840,6840,6840,0
|
|
20240710,170200,200623310,6840,6840,6840,6840,0
|
|
20240710,170100,200623310,6840,6840,6840,6840,0
|
|
20240710,170000,200623310,6840,6840,6840,6840,0
|
|
20240710,165900,200623310,6840,6840,6840,6840,0
|
|
20240710,165800,200623310,6840,6840,6840,6840,0
|
|
20240710,165700,200623310,6840,6840,6840,6840,207
|
|
20240710,165600,200623310,6840,6840,6840,6840,0
|
|
20240710,165500,200623310,6840,6840,6840,6840,0
|
|
20240710,165400,200623310,6840,6840,6840,6840,0
|
|
20240710,165300,200623310,6840,6840,6840,6840,0
|
|
20240710,165200,200623310,6840,6840,6840,6840,0
|
|
20240710,165100,200623310,6840,6840,6840,6840,0
|
|
20240710,165000,200623310,6840,6840,6840,6840,0
|
|
20240710,164900,200623310,6840,6840,6840,6840,0
|
|
20240710,164800,200623310,6840,6840,6840,6840,0
|
|
20240710,164700,200623310,6840,6840,6840,6840,0
|
|
20240710,164600,200623310,6840,6840,6840,6840,0
|
|
20240710,164500,200623310,6840,6840,6840,6840,0
|
|
20240710,164400,200623310,6840,6840,6840,6840,0
|
|
20240710,164300,200623310,6840,6840,6840,6840,0
|
|
20240710,164200,200623310,6840,6840,6840,6840,0
|
|
20240710,164100,200623310,6840,6840,6840,6840,0
|
|
20240710,164000,200623310,6840,6840,6840,6840,0
|
|
20240710,163900,200623310,6840,6840,6840,6840,0
|
|
20240710,163800,200623310,6840,6840,6840,6840,0
|
|
20240710,163700,200623310,6840,6840,6840,6840,0
|
|
20240710,163600,200623310,6840,6840,6840,6840,0
|
|
20240710,163500,200623310,6840,6840,6840,6840,0
|
|
20240710,163400,200623310,6840,6840,6840,6840,0
|
|
20240710,163300,200623310,6840,6840,6840,6840,0
|
|
20240710,163200,200623310,6840,6840,6840,6840,0
|
|
20240710,163100,200623310,6840,6840,6840,6840,0
|
|
20240710,163000,200623310,6840,6840,6840,6840,0
|
|
20240710,162900,200623310,6840,6840,6840,6840,0
|
|
20240710,162800,200623310,6840,6840,6840,6840,0
|
|
20240710,162700,200623310,6840,6840,6840,6840,207
|
|
20240710,162600,200623310,6840,6840,6840,6840,0
|
|
20240710,162500,200623310,6840,6840,6840,6840,0
|
|
20240710,162400,200623310,6840,6840,6840,6840,0
|
|
20240710,162300,200623310,6840,6840,6840,6840,0
|
|
20240710,162200,200623310,6840,6840,6840,6840,0
|
|
20240710,162100,200623310,6840,6840,6840,6840,0
|
|
20240710,162000,200623310,6840,6840,6840,6840,0
|
|
20240710,161900,200623310,6840,6840,6840,6840,0
|
|
20240710,161800,200623310,6840,6840,6840,6840,0
|
|
20240710,161700,200623310,6840,6840,6840,6840,0
|
|
20240710,161600,200623310,6840,6840,6840,6840,0
|
|
20240710,161500,200623310,6840,6840,6840,6840,0
|
|
20240710,161400,200623310,6840,6840,6840,6840,0
|
|
20240710,161300,200623310,6840,6840,6840,6840,0
|
|
20240710,161200,200623310,6840,6840,6840,6840,0
|
|
20240710,161100,200623310,6840,6840,6840,6840,0
|
|
20240710,161000,200623310,6840,6840,6840,6840,0
|
|
20240710,160900,200623310,6840,6840,6840,6840,0
|
|
20240710,160800,200623310,6840,6840,6840,6840,0
|
|
20240710,160700,200623310,6840,6840,6840,6840,0
|
|
20240710,160600,200623310,6840,6840,6840,6840,0
|
|
20240710,160500,200623310,6840,6840,6840,6840,0
|
|
20240710,160400,200623310,6840,6840,6840,6840,0
|
|
20240710,160300,200623310,6840,6840,6840,6840,0
|
|
20240710,160200,200623310,6840,6840,6840,6840,0
|
|
20240710,160100,200623310,6840,6840,6840,6840,0
|
|
20240710,160000,200623310,6840,6840,6840,6840,0
|
|
20240710,155900,200623310,6840,6840,6840,6840,0
|
|
20240710,155800,200623310,6840,6840,6840,6840,0
|
|
20240710,155700,200623310,6840,6840,6840,6840,207
|
|
20240710,155600,200623310,6840,6840,6840,6840,0
|
|
20240710,155500,200623310,6840,6840,6840,6840,0
|
|
20240710,155400,200623310,6840,6840,6840,6840,0
|
|
20240710,155300,200623310,6840,6840,6840,6840,0
|
|
20240710,155200,200623310,6840,6840,6840,6840,0
|
|
20240710,155100,200623310,6840,6840,6840,6840,0
|
|
20240710,155000,200623310,6840,6840,6840,6840,0
|
|
20240710,154900,200623310,6840,6840,6840,6840,0
|
|
20240710,154800,200623310,6840,6840,6840,6840,0
|
|
20240710,154700,200623310,6840,6840,6840,6840,0
|
|
20240710,154600,200623310,6840,6840,6840,6840,0
|
|
20240710,154500,200623310,6840,6840,6840,6840,0
|
|
20240710,154400,200623310,6840,6840,6840,6840,0
|
|
20240710,154300,200623310,6840,6840,6840,6840,0
|
|
20240710,154200,200623310,6840,6840,6840,6840,0
|
|
20240710,154100,200623310,6840,6840,6840,6840,0
|
|
20240710,154000,200623310,6840,6840,6840,6840,0
|
|
20240710,153900,200623310,6840,6840,6840,6840,0
|
|
20240710,153800,200623310,6840,6840,6840,6840,0
|
|
20240710,153700,200623310,6840,6840,6840,6840,0
|
|
20240710,153600,200623310,6840,6840,6840,6840,0
|
|
20240710,153500,200623310,6840,6840,6840,6840,0
|
|
20240710,153400,200623310,6840,6840,6840,6840,0
|
|
20240710,153300,200623310,6840,6840,6840,6840,0
|
|
20240710,153200,200623310,6840,6840,6840,6840,0
|
|
20240710,153100,200623310,6840,6840,6840,6840,0
|
|
20240710,153000,200623310,6840,6840,6840,6840,207
|
|
20240710,152900,199207430,6840,6840,6840,6840,0
|
|
20240710,152800,199207430,6840,6840,6840,6840,0
|
|
20240710,152700,199207430,6840,6840,6840,6840,0
|
|
20240710,152600,199207430,6840,6840,6840,6840,0
|
|
20240710,152500,199207430,6840,6840,6840,6840,0
|
|
20240710,152400,199207430,6840,6840,6840,6840,0
|
|
20240710,152300,199207430,6840,6840,6840,6840,0
|
|
20240710,152200,199207430,6840,6840,6840,6840,0
|
|
20240710,152100,199207430,6840,6840,6840,6840,0
|
|
20240710,152000,199207430,6840,6840,6840,6840,0
|
|
20240710,151900,199207430,6840,6840,6840,6840,0
|
|
20240710,151800,199207430,6840,6850,6850,6840,11
|
|
20240710,151700,199132180,6850,6850,6850,6850,294
|
|
20240710,151600,197118280,6850,6840,6850,6840,2
|
|
20240710,151500,197104590,6820,6820,6820,6820,0
|
|
20240710,151400,197104590,6820,6820,6820,6820,0
|
|
20240710,151300,197104590,6820,6770,6830,6770,7633
|
|
20240710,151200,145163180,6770,6780,6780,6770,6
|
|
20240710,151100,145122510,6780,6780,6780,6780,5
|
|
20240710,151000,145088610,6780,6770,6780,6770,6
|
|
20240710,150900,145047980,6770,6770,6770,6770,2
|
|
20240710,150800,145034440,6770,6770,6770,6770,0
|
|
20240710,150700,145034440,6770,6770,6770,6770,0
|
|
20240710,150600,145034440,6770,6770,6770,6770,0
|
|
20240710,150500,145034440,6770,6770,6770,6770,30
|
|
20240710,150400,144831340,6770,6770,6770,6770,0
|
|
20240710,150300,144831340,6770,6770,6770,6770,10
|
|
20240710,150200,144763640,6770,6770,6770,6770,1
|
|
20240710,150100,144756870,6770,6770,6770,6770,134
|
|
20240710,150000,143849690,6780,6780,6780,6780,0
|
|
20240710,145900,143849690,6780,6780,6780,6780,0
|
|
20240710,145800,143849690,6780,6780,6780,6780,4
|
|
20240710,145700,143822570,6780,6780,6780,6780,0
|
|
20240710,145600,143822570,6780,6780,6780,6780,100
|
|
20240710,145500,143144570,6780,6780,6780,6780,0
|
|
20240710,145400,143144570,6780,6780,6780,6780,0
|
|
20240710,145300,143144570,6780,6780,6780,6780,60
|
|
20240710,145200,142737770,6770,6770,6770,6770,0
|
|
20240710,145100,142737770,6770,6770,6770,6770,0
|
|
20240710,145000,142737770,6770,6770,6770,6770,0
|
|
20240710,144900,142737770,6770,6770,6770,6770,81
|
|
20240710,144800,142189400,6770,6770,6770,6770,0
|
|
20240710,144700,142189400,6770,6770,6770,6770,5
|
|
20240710,144600,142155550,6770,6770,6770,6770,0
|
|
20240710,144500,142155550,6770,6770,6770,6770,0
|
|
20240710,144400,142155550,6770,6770,6770,6770,0
|
|
20240710,144300,142155550,6770,6770,6770,6770,0
|
|
20240710,144200,142155550,6770,6770,6770,6770,0
|
|
20240710,144100,142155550,6770,6770,6770,6770,0
|
|
20240710,144000,142155550,6770,6770,6770,6770,1287
|
|
20240710,143900,133442560,6770,6770,6770,6770,0
|
|
20240710,143800,133442560,6770,6770,6770,6770,100
|
|
20240710,143700,132765560,6770,6770,6770,6770,21
|
|
20240710,143600,132623390,6770,6770,6770,6770,0
|
|
20240710,143500,132623390,6770,6770,6770,6770,21
|
|
20240710,143400,132481220,6770,6770,6770,6770,23
|
|
20240710,143300,132325510,6760,6760,6760,6760,332
|
|
20240710,143200,130081190,6760,6760,6760,6760,20
|
|
20240710,143100,129945990,6770,6770,6770,6770,160
|
|
20240710,143000,128862790,6770,6770,6770,6770,0
|
|
20240710,142900,128862790,6770,6750,6770,6750,201
|
|
20240710,142800,127506020,6770,6770,6770,6770,0
|
|
20240710,142700,127506020,6770,6770,6770,6770,0
|
|
20240710,142600,127506020,6770,6770,6770,6770,0
|
|
20240710,142500,127506020,6770,6770,6770,6770,0
|
|
20240710,142400,127506020,6770,6770,6770,6770,1
|
|
20240710,142300,127499250,6750,6760,6770,6750,231
|
|
20240710,142200,125939030,6760,6760,6760,6760,50
|
|
20240710,142100,125601030,6770,6770,6770,6770,5
|
|
20240710,142000,125567180,6770,6770,6770,6770,0
|
|
20240710,141900,125567180,6770,6770,6770,6770,0
|
|
20240710,141800,125567180,6770,6770,6770,6770,508
|
|
20240710,141700,122128020,6770,6770,6770,6770,0
|
|
20240710,141600,122128020,6770,6770,6770,6770,0
|
|
20240710,141500,122128020,6770,6770,6770,6770,0
|
|
20240710,141400,122128020,6770,6770,6770,6770,1
|
|
20240710,141300,122121250,6750,6750,6750,6750,0
|
|
20240710,141200,122121250,6750,6750,6750,6750,0
|
|
20240710,141100,122121250,6750,6750,6750,6740,1010
|
|
20240710,141000,115312000,6740,6740,6740,6740,0
|
|
20240710,140900,115312000,6740,6740,6740,6740,24
|
|
20240710,140800,115150240,6770,6770,6770,6770,0
|
|
20240710,140700,115150240,6770,6770,6770,6770,0
|
|
20240710,140600,115150240,6770,6770,6770,6770,0
|
|
20240710,140500,115150240,6770,6770,6770,6770,0
|
|
20240710,140400,115150240,6770,6770,6770,6770,0
|
|
20240710,140300,115150240,6770,6770,6770,6770,13
|
|
20240710,140200,115062230,6770,6770,6770,6770,1
|
|
20240710,140100,115055460,6730,6740,6740,6730,1058
|
|
20240710,140000,107934120,6770,6740,6770,6730,301
|
|
20240710,135900,105905900,6730,6760,6760,6730,3000
|
|
20240710,135800,85699210,6780,6780,6780,6780,0
|
|
20240710,135700,85699210,6780,6780,6780,6780,0
|
|
20240710,135600,85699210,6780,6780,6780,6780,0
|
|
20240710,135500,85699210,6780,6780,6780,6780,20
|
|
20240710,135400,85563610,6780,6780,6780,6780,0
|
|
20240710,135300,85563610,6780,6780,6780,6780,0
|
|
20240710,135200,85563610,6780,6770,6780,6770,12
|
|
20240710,135100,85482360,6770,6770,6770,6770,0
|
|
20240710,135000,85482360,6770,6770,6770,6770,0
|
|
20240710,134900,85482360,6770,6770,6770,6770,69
|
|
20240710,134800,85015230,6770,6770,6770,6770,1
|
|
20240710,134700,85008460,6760,6760,6760,6760,145
|
|
20240710,134600,84028260,6750,6750,6750,6750,1
|
|
20240710,134500,84021510,6750,6750,6750,6750,0
|
|
20240710,134400,84021510,6750,6750,6750,6750,0
|
|
20240710,134300,84021510,6750,6750,6750,6750,0
|
|
20240710,134200,84021510,6750,6750,6750,6750,0
|
|
20240710,134100,84021510,6750,6750,6750,6750,8
|
|
20240710,134000,83967510,6750,6750,6750,6750,96
|
|
20240710,133900,83319510,6760,6760,6760,6760,150
|
|
20240710,133800,82305510,6760,6760,6760,6760,0
|
|
20240710,133700,82305510,6760,6760,6760,6760,0
|
|
20240710,133600,82305510,6760,6760,6760,6760,0
|
|
20240710,133500,82305510,6760,6760,6760,6760,2
|
|
20240710,133400,82291990,6770,6770,6770,6770,0
|
|
20240710,133300,82291990,6770,6770,6770,6770,0
|
|
20240710,133200,82291990,6770,6770,6770,6770,0
|
|
20240710,133100,82291990,6770,6770,6770,6770,12
|
|
20240710,133000,82210750,6770,6770,6770,6770,0
|
|
20240710,132900,82210750,6770,6770,6770,6770,0
|
|
20240710,132800,82210750,6770,6770,6770,6770,21
|
|
20240710,132700,82068580,6770,6770,6770,6770,0
|
|
20240710,132600,82068580,6770,6770,6770,6770,0
|
|
20240710,132500,82068580,6770,6770,6770,6770,0
|
|
20240710,132400,82068580,6770,6770,6770,6770,0
|
|
20240710,132300,82068580,6770,6770,6770,6770,0
|
|
20240710,132200,82068580,6770,6770,6770,6770,0
|
|
20240710,132100,82068580,6770,6770,6770,6770,0
|
|
20240710,132000,82068580,6770,6770,6770,6770,0
|
|
20240710,131900,82068580,6770,6770,6770,6770,5
|
|
20240710,131800,82034730,6750,6750,6750,6750,69
|
|
20240710,131700,81568980,6750,6750,6750,6750,2
|
|
20240710,131600,81555480,6760,6760,6760,6760,0
|
|
20240710,131500,81555480,6760,6760,6760,6760,70
|
|
20240710,131400,81082280,6770,6770,6770,6770,0
|
|
20240710,131300,81082280,6770,6770,6770,6770,0
|
|
20240710,131200,81082280,6770,6770,6770,6770,0
|
|
20240710,131100,81082280,6770,6770,6770,6770,0
|
|
20240710,131000,81082280,6770,6770,6770,6770,0
|
|
20240710,130900,81082280,6770,6770,6770,6770,0
|
|
20240710,130800,81082280,6770,6770,6770,6770,0
|
|
20240710,130700,81082280,6770,6770,6770,6770,0
|
|
20240710,130600,81082280,6770,6760,6770,6760,365
|
|
20240710,130500,78613730,6760,6760,6760,6760,0
|
|
20240710,130400,78613730,6760,6760,6760,6760,0
|
|
20240710,130300,78613730,6760,6760,6760,6760,0
|
|
20240710,130200,78613730,6760,6760,6760,6760,0
|
|
20240710,130100,78613730,6760,6760,6760,6760,0
|
|
20240710,130000,78613730,6760,6760,6760,6760,0
|
|
20240710,125900,78613730,6760,6760,6760,6760,0
|
|
20240710,125800,78613730,6760,6760,6760,6760,0
|
|
20240710,125700,78613730,6760,6760,6760,6760,0
|
|
20240710,125600,78613730,6760,6760,6760,6760,0
|
|
20240710,125500,78613730,6760,6760,6760,6760,0
|
|
20240710,125400,78613730,6760,6760,6760,6760,0
|
|
20240710,125300,78613730,6760,6760,6760,6760,0
|
|
20240710,125200,78613730,6760,6760,6760,6760,0
|
|
20240710,125100,78613730,6760,6760,6760,6760,0
|
|
20240710,125000,78613730,6760,6760,6760,6760,0
|
|
20240710,124900,78613730,6760,6760,6760,6760,0
|
|
20240710,124800,78613730,6760,6760,6760,6760,0
|
|
20240710,124700,78613730,6760,6760,6760,6760,0
|
|
20240710,124600,78613730,6760,6750,6760,6750,41
|
|
20240710,124500,78336970,6750,6740,6750,6740,309
|
|
20240710,124400,76254300,6740,6740,6740,6740,1
|
|
20240710,124300,76247560,6730,6730,6730,6730,0
|
|
20240710,124200,76247560,6730,6730,6730,6730,0
|
|
20240710,124100,76247560,6730,6730,6730,6730,14
|
|
20240710,124000,76153340,6730,6730,6730,6730,0
|
|
20240710,123900,76153340,6730,6730,6730,6730,0
|
|
20240710,123800,76153340,6730,6730,6730,6730,0
|
|
20240710,123700,76153340,6730,6730,6730,6730,2
|
|
20240710,123600,76139880,6740,6740,6740,6740,0
|
|
20240710,123500,76139880,6740,6740,6740,6740,257
|
|
20240710,123400,74407700,6740,6740,6740,6740,52
|
|
20240710,123300,74057220,6740,6740,6740,6740,0
|
|
20240710,123200,74057220,6740,6740,6740,6740,0
|
|
20240710,123100,74057220,6740,6740,6740,6740,500
|
|
20240710,123000,70687220,6740,6740,6740,6740,200
|
|
20240710,122900,69339220,6740,6740,6740,6740,0
|
|
20240710,122800,69339220,6740,6740,6740,6740,2
|
|
20240710,122700,69325740,6750,6750,6750,6750,0
|
|
20240710,122600,69325740,6750,6750,6750,6750,0
|
|
20240710,122500,69325740,6750,6750,6750,6750,0
|
|
20240710,122400,69325740,6750,6750,6750,6750,0
|
|
20240710,122300,69325740,6750,6750,6750,6750,0
|
|
20240710,122200,69325740,6750,6750,6750,6750,0
|
|
20240710,122100,69325740,6750,6750,6750,6750,0
|
|
20240710,122000,69325740,6750,6750,6750,6750,0
|
|
20240710,121900,69325740,6750,6750,6750,6750,0
|
|
20240710,121800,69325740,6750,6750,6750,6750,147
|
|
20240710,121700,68333490,6750,6750,6750,6750,0
|
|
20240710,121600,68333490,6750,6750,6750,6750,3
|
|
20240710,121500,68313240,6750,6750,6750,6750,0
|
|
20240710,121400,68313240,6750,6750,6750,6750,0
|
|
20240710,121300,68313240,6750,6750,6750,6750,75
|
|
20240710,121200,67806990,6750,6750,6750,6750,0
|
|
20240710,121100,67806990,6750,6750,6750,6750,0
|
|
20240710,121000,67806990,6750,6750,6750,6750,150
|
|
20240710,120900,66794490,6740,6740,6740,6740,0
|
|
20240710,120800,66794490,6740,6750,6750,6740,1020
|
|
20240710,120700,59919640,6760,6760,6760,6760,0
|
|
20240710,120600,59919640,6760,6760,6760,6760,0
|
|
20240710,120500,59919640,6760,6760,6760,6760,0
|
|
20240710,120400,59919640,6760,6760,6760,6760,0
|
|
20240710,120300,59919640,6760,6760,6760,6760,0
|
|
20240710,120200,59919640,6760,6760,6760,6760,0
|
|
20240710,120100,59919640,6760,6760,6760,6760,0
|
|
20240710,120000,59919640,6760,6760,6760,6760,0
|
|
20240710,115900,59919640,6760,6760,6760,6760,285
|
|
20240710,115800,57993040,6760,6760,6760,6760,0
|
|
20240710,115700,57993040,6760,6760,6760,6760,0
|
|
20240710,115600,57993040,6760,6760,6760,6760,1
|
|
20240710,115500,57986280,6740,6740,6740,6740,0
|
|
20240710,115400,57986280,6740,6740,6740,6740,1
|
|
20240710,115300,57979540,6770,6770,6770,6770,1
|
|
20240710,115200,57972770,6770,6770,6770,6770,0
|
|
20240710,115100,57972770,6770,6770,6770,6770,0
|
|
20240710,115000,57972770,6770,6770,6770,6770,0
|
|
20240710,114900,57972770,6770,6770,6770,6770,0
|
|
20240710,114800,57972770,6770,6770,6770,6770,0
|
|
20240710,114700,57972770,6770,6770,6770,6770,0
|
|
20240710,114600,57972770,6770,6770,6770,6770,0
|
|
20240710,114500,57972770,6770,6770,6770,6770,0
|
|
20240710,114400,57972770,6770,6770,6770,6770,0
|
|
20240710,114300,57972770,6770,6770,6770,6770,0
|
|
20240710,114200,57972770,6770,6770,6770,6770,0
|
|
20240710,114100,57972770,6770,6770,6770,6770,0
|
|
20240710,114000,57972770,6770,6770,6770,6770,0
|
|
20240710,113900,57972770,6770,6770,6770,6770,0
|
|
20240710,113800,57972770,6770,6770,6770,6770,0
|
|
20240710,113700,57972770,6770,6770,6770,6770,0
|
|
20240710,113600,57972770,6770,6770,6770,6770,0
|
|
20240710,113500,57972770,6770,6770,6770,6770,0
|
|
20240710,113400,57972770,6770,6770,6770,6770,0
|
|
20240710,113300,57972770,6770,6770,6770,6770,0
|
|
20240710,113200,57972770,6770,6770,6770,6770,0
|
|
20240710,113100,57972770,6770,6770,6770,6770,2000
|
|
20240710,113000,44432770,6770,6770,6770,6770,0
|
|
20240710,112900,44432770,6770,6770,6770,6770,0
|
|
20240710,112800,44432770,6770,6770,6770,6770,0
|
|
20240710,112700,44432770,6770,6770,6770,6770,0
|
|
20240710,112600,44432770,6770,6770,6770,6770,0
|
|
20240710,112500,44432770,6770,6770,6770,6770,0
|
|
20240710,112400,44432770,6770,6770,6770,6770,0
|
|
20240710,112300,44432770,6770,6770,6770,6770,0
|
|
20240710,112200,44432770,6770,6770,6770,6770,0
|
|
20240710,112100,44432770,6770,6770,6770,6770,0
|
|
20240710,112000,44432770,6770,6770,6770,6770,0
|
|
20240710,111900,44432770,6770,6770,6770,6770,0
|
|
20240710,111800,44432770,6770,6770,6770,6770,0
|
|
20240710,111700,44432770,6770,6770,6770,6770,0
|
|
20240710,111600,44432770,6770,6770,6770,6770,1
|
|
20240710,111500,44426000,6770,6770,6770,6770,0
|
|
20240710,111400,44426000,6770,6770,6770,6770,0
|
|
20240710,111300,44426000,6770,6750,6770,6750,71
|
|
20240710,111200,43946000,6750,6750,6750,6750,0
|
|
20240710,111100,43946000,6750,6750,6750,6750,0
|
|
20240710,111000,43946000,6750,6750,6750,6750,0
|
|
20240710,110900,43946000,6750,6750,6750,6750,0
|
|
20240710,110800,43946000,6750,6750,6750,6750,0
|
|
20240710,110700,43946000,6750,6750,6750,6750,0
|
|
20240710,110600,43946000,6750,6750,6750,6750,0
|
|
20240710,110500,43946000,6750,6750,6750,6750,0
|
|
20240710,110400,43946000,6750,6750,6750,6750,0
|
|
20240710,110300,43946000,6750,6750,6750,6750,0
|
|
20240710,110200,43946000,6750,6750,6750,6750,0
|
|
20240710,110100,43946000,6750,6740,6750,6740,20
|
|
20240710,110000,43811190,6740,6730,6740,6730,312
|
|
20240710,105900,41711420,6740,6740,6740,6740,0
|
|
20240710,105800,41711420,6740,6740,6740,6740,69
|
|
20240710,105700,41246360,6750,6750,6750,6750,0
|
|
20240710,105600,41246360,6750,6750,6750,6750,22
|
|
20240710,105500,41097860,6760,6760,6760,6760,0
|
|
20240710,105400,41097860,6760,6760,6760,6760,2
|
|
20240710,105300,41084340,6770,6770,6770,6770,0
|
|
20240710,105200,41084340,6770,6770,6770,6770,0
|
|
20240710,105100,41084340,6770,6770,6770,6770,0
|
|
20240710,105000,41084340,6770,6770,6770,6770,55
|
|
20240710,104900,40711990,6770,6770,6770,6770,1002
|
|
20240710,104800,33928450,6770,6770,6770,6770,10
|
|
20240710,104700,33860750,6770,6770,6770,6770,33
|
|
20240710,104600,33637340,6740,6740,6740,6740,0
|
|
20240710,104500,33637340,6740,6740,6740,6740,0
|
|
20240710,104400,33637340,6740,6740,6740,6740,149
|
|
20240710,104300,32633080,6740,6740,6740,6740,0
|
|
20240710,104200,32633080,6740,6740,6740,6740,1
|
|
20240710,104100,32626340,6730,6750,6750,6730,505
|
|
20240710,104000,29227250,6750,6750,6750,6750,0
|
|
20240710,103900,29227250,6750,6750,6750,6750,79
|
|
20240710,103800,28694000,6750,6750,6750,6750,148
|
|
20240710,103700,27695000,6750,6750,6750,6750,0
|
|
20240710,103600,27695000,6750,6760,6760,6750,27
|
|
20240710,103500,27512740,6770,6770,6770,6770,0
|
|
20240710,103400,27512740,6770,6770,6770,6770,0
|
|
20240710,103300,27512740,6770,6770,6770,6770,0
|
|
20240710,103200,27512740,6770,6770,6770,6770,148
|
|
20240710,103100,26510780,6760,6760,6760,6760,0
|
|
20240710,103000,26510780,6760,6760,6760,6760,0
|
|
20240710,102900,26510780,6760,6760,6760,6760,2
|
|
20240710,102800,26497260,6770,6770,6770,6770,294
|
|
20240710,102700,24506880,6780,6780,6780,6780,0
|
|
20240710,102600,24506880,6780,6780,6780,6780,0
|
|
20240710,102500,24506880,6780,6780,6780,6780,0
|
|
20240710,102400,24506880,6780,6780,6780,6780,0
|
|
20240710,102300,24506880,6780,6780,6780,6780,0
|
|
20240710,102200,24506880,6780,6780,6780,6780,0
|
|
20240710,102100,24506880,6780,6780,6780,6780,0
|
|
20240710,102000,24506880,6780,6780,6780,6780,1
|
|
20240710,101900,24500100,6770,6770,6770,6770,4
|
|
20240710,101800,24473020,6780,6780,6780,6780,0
|
|
20240710,101700,24473020,6780,6780,6780,6780,0
|
|
20240710,101600,24473020,6780,6780,6780,6780,0
|
|
20240710,101500,24473020,6780,6780,6780,6780,0
|
|
20240710,101400,24473020,6780,6780,6780,6780,0
|
|
20240710,101300,24473020,6780,6780,6780,6780,0
|
|
20240710,101200,24473020,6780,6780,6780,6780,21
|
|
20240710,101100,24330640,6780,6780,6780,6780,0
|
|
20240710,101000,24330640,6780,6780,6780,6780,0
|
|
20240710,100900,24330640,6780,6780,6780,6780,1
|
|
20240710,100800,24323860,6760,6760,6760,6760,223
|
|
20240710,100700,22816380,6780,6780,6780,6780,0
|
|
20240710,100600,22816380,6780,6780,6780,6780,0
|
|
20240710,100500,22816380,6780,6780,6780,6780,0
|
|
20240710,100400,22816380,6780,6780,6780,6780,0
|
|
20240710,100300,22816380,6780,6780,6780,6780,0
|
|
20240710,100200,22816380,6780,6780,6780,6780,1
|
|
20240710,100100,22809600,6780,6780,6780,6780,3
|
|
20240710,100000,22789260,6780,6760,6780,6760,357
|
|
20240710,095900,20375840,6760,6760,6760,6760,0
|
|
20240710,095800,20375840,6760,6760,6760,6760,0
|
|
20240710,095700,20375840,6760,6750,6760,6750,12
|
|
20240710,095600,20294730,6740,6740,6740,6740,0
|
|
20240710,095500,20294730,6740,6760,6760,6740,1052
|
|
20240710,095400,13184560,6800,6800,6800,6800,0
|
|
20240710,095300,13184560,6800,6800,6800,6800,0
|
|
20240710,095200,13184560,6800,6800,6800,6800,0
|
|
20240710,095100,13184560,6800,6800,6800,6800,0
|
|
20240710,095000,13184560,6800,6780,6800,6780,51
|
|
20240710,094900,12838760,6800,6800,6800,6800,0
|
|
20240710,094800,12838760,6800,6800,6800,6800,0
|
|
20240710,094700,12838760,6800,6800,6800,6800,20
|
|
20240710,094600,12702760,6800,6750,6800,6750,161
|
|
20240710,094500,11615960,6750,6750,6750,6750,0
|
|
20240710,094400,11615960,6750,6760,6760,6750,251
|
|
20240710,094300,9919330,6800,6800,6800,6800,0
|
|
20240710,094200,9919330,6800,6800,6800,6800,0
|
|
20240710,094100,9919330,6800,6800,6800,6800,0
|
|
20240710,094000,9919330,6800,6760,6800,6760,213
|
|
20240710,093900,8479410,6760,6760,6760,6760,200
|
|
20240710,093800,7127410,6820,6820,6820,6820,0
|
|
20240710,093700,7127410,6820,6820,6820,6820,0
|
|
20240710,093600,7127410,6820,6820,6820,6820,0
|
|
20240710,093500,7127410,6820,6820,6820,6820,0
|
|
20240710,093400,7127410,6820,6820,6820,6820,0
|
|
20240710,093300,7127410,6820,6820,6820,6820,0
|
|
20240710,093200,7127410,6820,6820,6820,6820,198
|
|
20240710,093100,5777050,6820,6760,6820,6760,16
|
|
20240710,093000,5668830,6760,6760,6760,6760,0
|
|
20240710,092900,5668830,6760,6760,6760,6760,0
|
|
20240710,092800,5668830,6760,6820,6820,6760,101
|
|
20240710,092700,4985980,6760,6790,6820,6760,386
|
|
20240710,092600,2367740,6820,6790,6820,6790,149
|
|
20240710,092500,1355990,6790,6790,6790,6790,0
|
|
20240710,092400,1355990,6790,6790,6790,6790,0
|
|
20240710,092300,1355990,6790,6790,6790,6790,7
|
|
20240710,092200,1308460,6790,6800,6800,6790,6
|
|
20240710,092100,1267710,6800,6800,6800,6800,0
|
|
20240710,092000,1267710,6800,6820,6820,6800,6
|
|
20240710,091900,1226890,6800,6800,6800,6800,0
|
|
20240710,091800,1226890,6800,6800,6800,6800,1
|
|
20240710,091700,1220090,6820,6820,6820,6820,0
|
|
20240710,091600,1220090,6820,6820,6820,6820,0
|
|
20240710,091500,1220090,6820,6820,6820,6820,0
|
|
20240710,091400,1220090,6820,6780,6820,6780,69
|
|
20240710,091300,752230,6820,6820,6820,6820,0
|
|
20240710,091200,752230,6820,6820,6820,6820,0
|
|
20240710,091100,752230,6820,6820,6820,6820,0
|
|
20240710,091000,752230,6820,6820,6820,6820,0
|
|
20240710,090900,752230,6820,6820,6820,6820,1
|
|
20240710,090800,745410,6790,6790,6790,6790,0
|
|
20240710,090700,745410,6790,6790,6790,6790,0
|
|
20240710,090600,745410,6790,6790,6790,6790,0
|
|
20240710,090500,745410,6790,6790,6790,6790,0
|
|
20240710,090400,745410,6790,6840,6840,6790,4
|
|
20240710,090300,718200,6840,6840,6840,6840,0
|
|
20240710,090200,718200,6840,6840,6840,6840,5
|
|
20240710,090100,684000,6840,6840,6840,6840,0
|
|
20240710,090000,684000,6840,6840,6840,6840,100
|