650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194700,244954430,6930,6930,6930,6930,1072
|
|
20240718,194600,244954430,6930,6930,6930,6930,0
|
|
20240718,194500,244954430,6930,6930,6930,6930,0
|
|
20240718,194400,244954430,6930,6930,6930,6930,0
|
|
20240718,194300,244954430,6930,6930,6930,6930,0
|
|
20240718,194200,244954430,6930,6930,6930,6930,0
|
|
20240718,194100,244954430,6930,6930,6930,6930,0
|
|
20240718,194000,244954430,6930,6930,6930,6930,0
|
|
20240718,193900,244954430,6930,6930,6930,6930,0
|
|
20240718,193800,244954430,6930,6930,6930,6930,0
|
|
20240718,193700,244954430,6930,6930,6930,6930,0
|
|
20240718,193600,244954430,6930,6930,6930,6930,0
|
|
20240718,193500,244954430,6930,6930,6930,6930,0
|
|
20240718,193400,244954430,6930,6930,6930,6930,0
|
|
20240718,193300,244954430,6930,6930,6930,6930,0
|
|
20240718,193200,244954430,6930,6930,6930,6930,0
|
|
20240718,193100,244954430,6930,6930,6930,6930,0
|
|
20240718,193000,244954430,6930,6930,6930,6930,0
|
|
20240718,192900,244954430,6930,6930,6930,6930,0
|
|
20240718,192800,244954430,6930,6930,6930,6930,0
|
|
20240718,192700,244954430,6930,6930,6930,6930,0
|
|
20240718,192600,244954430,6930,6930,6930,6930,0
|
|
20240718,192500,244954430,6930,6930,6930,6930,0
|
|
20240718,192400,244954430,6930,6930,6930,6930,0
|
|
20240718,192300,244954430,6930,6930,6930,6930,0
|
|
20240718,192200,244954430,6930,6930,6930,6930,0
|
|
20240718,192100,244954430,6930,6930,6930,6930,0
|
|
20240718,192000,244954430,6930,6930,6930,6930,0
|
|
20240718,191900,244954430,6930,6930,6930,6930,0
|
|
20240718,191800,244954430,6930,6930,6930,6930,0
|
|
20240718,191700,244954430,6930,6930,6930,6930,1072
|
|
20240718,191600,244954430,6930,6930,6930,6930,0
|
|
20240718,191500,244954430,6930,6930,6930,6930,0
|
|
20240718,191400,244954430,6930,6930,6930,6930,0
|
|
20240718,191300,244954430,6930,6930,6930,6930,0
|
|
20240718,191200,244954430,6930,6930,6930,6930,0
|
|
20240718,191100,244954430,6930,6930,6930,6930,0
|
|
20240718,191000,244954430,6930,6930,6930,6930,0
|
|
20240718,190900,244954430,6930,6930,6930,6930,0
|
|
20240718,190800,244954430,6930,6930,6930,6930,0
|
|
20240718,190700,244954430,6930,6930,6930,6930,0
|
|
20240718,190600,244954430,6930,6930,6930,6930,0
|
|
20240718,190500,244954430,6930,6930,6930,6930,0
|
|
20240718,190400,244954430,6930,6930,6930,6930,0
|
|
20240718,190300,244954430,6930,6930,6930,6930,0
|
|
20240718,190200,244954430,6930,6930,6930,6930,0
|
|
20240718,190100,244954430,6930,6930,6930,6930,0
|
|
20240718,190000,244954430,6930,6930,6930,6930,0
|
|
20240718,185900,244954430,6930,6930,6930,6930,0
|
|
20240718,185800,244954430,6930,6930,6930,6930,0
|
|
20240718,185700,244954430,6930,6930,6930,6930,0
|
|
20240718,185600,244954430,6930,6930,6930,6930,0
|
|
20240718,185500,244954430,6930,6930,6930,6930,0
|
|
20240718,185400,244954430,6930,6930,6930,6930,0
|
|
20240718,185300,244954430,6930,6930,6930,6930,0
|
|
20240718,185200,244954430,6930,6930,6930,6930,0
|
|
20240718,185100,244954430,6930,6930,6930,6930,0
|
|
20240718,185000,244954430,6930,6930,6930,6930,0
|
|
20240718,184900,244954430,6930,6930,6930,6930,0
|
|
20240718,184800,244954430,6930,6930,6930,6930,0
|
|
20240718,184700,244954430,6930,6930,6930,6930,1072
|
|
20240718,184600,244954430,6930,6930,6930,6930,0
|
|
20240718,184500,244954430,6930,6930,6930,6930,0
|
|
20240718,184400,244954430,6930,6930,6930,6930,0
|
|
20240718,184300,244954430,6930,6930,6930,6930,0
|
|
20240718,184200,244954430,6930,6930,6930,6930,0
|
|
20240718,184100,244954430,6930,6930,6930,6930,0
|
|
20240718,184000,244954430,6930,6930,6930,6930,0
|
|
20240718,183900,244954430,6930,6930,6930,6930,0
|
|
20240718,183800,244954430,6930,6930,6930,6930,0
|
|
20240718,183700,244954430,6930,6930,6930,6930,0
|
|
20240718,183600,244954430,6930,6930,6930,6930,0
|
|
20240718,183500,244954430,6930,6930,6930,6930,0
|
|
20240718,183400,244954430,6930,6930,6930,6930,0
|
|
20240718,183300,244954430,6930,6930,6930,6930,0
|
|
20240718,183200,244954430,6930,6930,6930,6930,0
|
|
20240718,183100,244954430,6930,6930,6930,6930,0
|
|
20240718,183000,244954430,6930,6930,6930,6930,0
|
|
20240718,182900,244954430,6930,6930,6930,6930,0
|
|
20240718,182800,244954430,6930,6930,6930,6930,0
|
|
20240718,182700,244954430,6930,6930,6930,6930,0
|
|
20240718,182600,244954430,6930,6930,6930,6930,0
|
|
20240718,182500,244954430,6930,6930,6930,6930,0
|
|
20240718,182400,244954430,6930,6930,6930,6930,0
|
|
20240718,182300,244954430,6930,6930,6930,6930,0
|
|
20240718,182200,244954430,6930,6930,6930,6930,0
|
|
20240718,182100,244954430,6930,6930,6930,6930,0
|
|
20240718,182000,244954430,6930,6930,6930,6930,0
|
|
20240718,181900,244954430,6930,6930,6930,6930,0
|
|
20240718,181800,244954430,6930,6930,6930,6930,0
|
|
20240718,181700,244954430,6930,6930,6930,6930,1072
|
|
20240718,181600,244954430,6930,6930,6930,6930,0
|
|
20240718,181500,244954430,6930,6930,6930,6930,0
|
|
20240718,181400,244954430,6930,6930,6930,6930,0
|
|
20240718,181300,244954430,6930,6930,6930,6930,0
|
|
20240718,181200,244954430,6930,6930,6930,6930,0
|
|
20240718,181100,244954430,6930,6930,6930,6930,0
|
|
20240718,181000,244954430,6930,6930,6930,6930,0
|
|
20240718,180900,244954430,6930,6930,6930,6930,0
|
|
20240718,180800,244954430,6930,6930,6930,6930,0
|
|
20240718,180700,244954430,6930,6930,6930,6930,0
|
|
20240718,180600,244954430,6930,6930,6930,6930,0
|
|
20240718,180500,244954430,6930,6930,6930,6930,0
|
|
20240718,180400,244954430,6930,6930,6930,6930,0
|
|
20240718,180300,244954430,6930,6930,6930,6930,0
|
|
20240718,180200,244954430,6930,6930,6930,6930,0
|
|
20240718,180100,244954430,6930,6930,6930,6930,0
|
|
20240718,180000,244954430,6930,6930,6930,6930,0
|
|
20240718,175900,244954430,6930,6930,6930,6930,0
|
|
20240718,175800,244954430,6930,6930,6930,6930,0
|
|
20240718,175700,244954430,6930,6930,6930,6930,0
|
|
20240718,175600,244954430,6930,6930,6930,6930,0
|
|
20240718,175500,244954430,6930,6930,6930,6930,0
|
|
20240718,175400,244954430,6930,6930,6930,6930,0
|
|
20240718,175300,244954430,6930,6930,6930,6930,0
|
|
20240718,175200,244954430,6930,6930,6930,6930,0
|
|
20240718,175100,244954430,6930,6930,6930,6930,0
|
|
20240718,175000,244954430,6930,6930,6930,6930,0
|
|
20240718,174900,244954430,6930,6930,6930,6930,0
|
|
20240718,174800,244954430,6930,6930,6930,6930,0
|
|
20240718,174700,244954430,6930,6930,6930,6930,1072
|
|
20240718,174600,244954430,6930,6930,6930,6930,0
|
|
20240718,174500,244954430,6930,6930,6930,6930,0
|
|
20240718,174400,244954430,6930,6930,6930,6930,0
|
|
20240718,174300,244954430,6930,6930,6930,6930,0
|
|
20240718,174200,244954430,6930,6930,6930,6930,0
|
|
20240718,174100,244954430,6930,6930,6930,6930,0
|
|
20240718,174000,244954430,6930,6930,6930,6930,0
|
|
20240718,173900,244954430,6930,6930,6930,6930,0
|
|
20240718,173800,244954430,6930,6930,6930,6930,0
|
|
20240718,173700,244954430,6930,6930,6930,6930,0
|
|
20240718,173600,244954430,6930,6930,6930,6930,0
|
|
20240718,173500,244954430,6930,6930,6930,6930,0
|
|
20240718,173400,244954430,6930,6930,6930,6930,0
|
|
20240718,173300,244954430,6930,6930,6930,6930,0
|
|
20240718,173200,244954430,6930,6930,6930,6930,0
|
|
20240718,173100,244954430,6930,6930,6930,6930,0
|
|
20240718,173000,244954430,6930,6930,6930,6930,0
|
|
20240718,172900,244954430,6930,6930,6930,6930,0
|
|
20240718,172800,244954430,6930,6930,6930,6930,0
|
|
20240718,172700,244954430,6930,6930,6930,6930,0
|
|
20240718,172600,244954430,6930,6930,6930,6930,0
|
|
20240718,172500,244954430,6930,6930,6930,6930,0
|
|
20240718,172400,244954430,6930,6930,6930,6930,0
|
|
20240718,172300,244954430,6930,6930,6930,6930,0
|
|
20240718,172200,244954430,6930,6930,6930,6930,0
|
|
20240718,172100,244954430,6930,6930,6930,6930,0
|
|
20240718,172000,244954430,6930,6930,6930,6930,0
|
|
20240718,171900,244954430,6930,6930,6930,6930,0
|
|
20240718,171800,244954430,6930,6930,6930,6930,0
|
|
20240718,171700,244954430,6930,6930,6930,6930,1072
|
|
20240718,171600,244954430,6930,6930,6930,6930,0
|
|
20240718,171500,244954430,6930,6930,6930,6930,0
|
|
20240718,171400,244954430,6930,6930,6930,6930,0
|
|
20240718,171300,244954430,6930,6930,6930,6930,0
|
|
20240718,171200,244954430,6930,6930,6930,6930,0
|
|
20240718,171100,244954430,6930,6930,6930,6930,0
|
|
20240718,171000,244954430,6930,6930,6930,6930,0
|
|
20240718,170900,244954430,6930,6930,6930,6930,0
|
|
20240718,170800,244954430,6930,6930,6930,6930,0
|
|
20240718,170700,244954430,6930,6930,6930,6930,0
|
|
20240718,170600,244954430,6930,6930,6930,6930,0
|
|
20240718,170500,244954430,6930,6930,6930,6930,0
|
|
20240718,170400,244954430,6930,6930,6930,6930,0
|
|
20240718,170300,244954430,6930,6930,6930,6930,0
|
|
20240718,170200,244954430,6930,6930,6930,6930,0
|
|
20240718,170100,244954430,6930,6930,6930,6930,0
|
|
20240718,170000,244954430,6930,6930,6930,6930,0
|
|
20240718,165900,244954430,6930,6930,6930,6930,0
|
|
20240718,165800,244954430,6930,6930,6930,6930,0
|
|
20240718,165700,244954430,6930,6930,6930,6930,0
|
|
20240718,165600,244954430,6930,6930,6930,6930,0
|
|
20240718,165500,244954430,6930,6930,6930,6930,0
|
|
20240718,165400,244954430,6930,6930,6930,6930,0
|
|
20240718,165300,244954430,6930,6930,6930,6930,0
|
|
20240718,165200,244954430,6930,6930,6930,6930,0
|
|
20240718,165100,244954430,6930,6930,6930,6930,0
|
|
20240718,165000,244954430,6930,6930,6930,6930,0
|
|
20240718,164900,244954430,6930,6930,6930,6930,0
|
|
20240718,164800,244954430,6930,6930,6930,6930,0
|
|
20240718,164700,244954430,6930,6930,6930,6930,1072
|
|
20240718,164600,244954430,6930,6930,6930,6930,0
|
|
20240718,164500,244954430,6930,6930,6930,6930,0
|
|
20240718,164400,244954430,6930,6930,6930,6930,0
|
|
20240718,164300,244954430,6930,6930,6930,6930,0
|
|
20240718,164200,244954430,6930,6930,6930,6930,0
|
|
20240718,164100,244954430,6930,6930,6930,6930,0
|
|
20240718,164000,244954430,6930,6930,6930,6930,0
|
|
20240718,163900,244954430,6930,6930,6930,6930,0
|
|
20240718,163800,244954430,6930,6930,6930,6930,0
|
|
20240718,163700,244954430,6930,6930,6930,6930,0
|
|
20240718,163600,244954430,6930,6930,6930,6930,0
|
|
20240718,163500,244954430,6930,6930,6930,6930,0
|
|
20240718,163400,244954430,6930,6930,6930,6930,0
|
|
20240718,163300,244954430,6930,6930,6930,6930,0
|
|
20240718,163200,244954430,6930,6930,6930,6930,0
|
|
20240718,163100,244954430,6930,6930,6930,6930,0
|
|
20240718,163000,244954430,6930,6930,6930,6930,0
|
|
20240718,162900,244954430,6930,6930,6930,6930,0
|
|
20240718,162800,244954430,6930,6930,6930,6930,0
|
|
20240718,162700,244954430,6930,6930,6930,6930,0
|
|
20240718,162600,244954430,6930,6930,6930,6930,0
|
|
20240718,162500,244954430,6930,6930,6930,6930,0
|
|
20240718,162400,244954430,6930,6930,6930,6930,0
|
|
20240718,162300,244954430,6930,6930,6930,6930,0
|
|
20240718,162200,244954430,6930,6930,6930,6930,0
|
|
20240718,162100,244954430,6930,6930,6930,6930,0
|
|
20240718,162000,244954430,6930,6930,6930,6930,0
|
|
20240718,161900,244954430,6930,6930,6930,6930,0
|
|
20240718,161800,244954430,6930,6930,6930,6930,0
|
|
20240718,161700,244954430,6930,6930,6930,6930,1072
|
|
20240718,161600,244954430,6930,6930,6930,6930,0
|
|
20240718,161500,244954430,6930,6930,6930,6930,0
|
|
20240718,161400,244954430,6930,6930,6930,6930,0
|
|
20240718,161300,244954430,6930,6930,6930,6930,0
|
|
20240718,161200,244954430,6930,6930,6930,6930,0
|
|
20240718,161100,244954430,6930,6930,6930,6930,0
|
|
20240718,161000,244954430,6930,6930,6930,6930,0
|
|
20240718,160900,244954430,6930,6930,6930,6930,0
|
|
20240718,160800,244954430,6930,6930,6930,6930,0
|
|
20240718,160700,244954430,6930,6930,6930,6930,0
|
|
20240718,160600,244954430,6930,6930,6930,6930,0
|
|
20240718,160500,244954430,6930,6930,6930,6930,0
|
|
20240718,160400,244954430,6930,6930,6930,6930,0
|
|
20240718,160300,244954430,6930,6930,6930,6930,0
|
|
20240718,160200,244954430,6930,6930,6930,6930,0
|
|
20240718,160100,244954430,6930,6930,6930,6930,0
|
|
20240718,160000,244954430,6930,6930,6930,6930,0
|
|
20240718,155900,244954430,6930,6930,6930,6930,0
|
|
20240718,155800,244954430,6930,6930,6930,6930,0
|
|
20240718,155700,244954430,6930,6930,6930,6930,0
|
|
20240718,155600,244954430,6930,6930,6930,6930,0
|
|
20240718,155500,244954430,6930,6930,6930,6930,0
|
|
20240718,155400,244954430,6930,6930,6930,6930,0
|
|
20240718,155300,244954430,6930,6930,6930,6930,0
|
|
20240718,155200,244954430,6930,6930,6930,6930,0
|
|
20240718,155100,244954430,6930,6930,6930,6930,0
|
|
20240718,155000,244954430,6930,6930,6930,6930,0
|
|
20240718,154900,244954430,6930,6930,6930,6930,0
|
|
20240718,154800,244954430,6930,6930,6930,6930,0
|
|
20240718,154700,244954430,6930,6930,6930,6930,1072
|
|
20240718,154600,244954430,6930,6930,6930,6930,0
|
|
20240718,154500,244954430,6930,6930,6930,6930,0
|
|
20240718,154400,244954430,6930,6930,6930,6930,0
|
|
20240718,154300,244954430,6930,6930,6930,6930,0
|
|
20240718,154200,244954430,6930,6930,6930,6930,0
|
|
20240718,154100,244954430,6930,6930,6930,6930,0
|
|
20240718,154000,244954430,6930,6930,6930,6930,0
|
|
20240718,153900,244954430,6930,6930,6930,6930,0
|
|
20240718,153800,244954430,6930,6930,6930,6930,0
|
|
20240718,153700,244954430,6930,6930,6930,6930,0
|
|
20240718,153600,244954430,6930,6930,6930,6930,0
|
|
20240718,153500,244954430,6930,6930,6930,6930,0
|
|
20240718,153400,244954430,6930,6930,6930,6930,0
|
|
20240718,153300,244954430,6930,6930,6930,6930,0
|
|
20240718,153200,244954430,6930,6930,6930,6930,0
|
|
20240718,153100,244954430,6930,6930,6930,6930,0
|
|
20240718,153000,244954430,6930,6930,6930,6930,1072
|
|
20240718,152900,237525470,6910,6910,6910,6910,0
|
|
20240718,152800,237525470,6910,6910,6910,6910,0
|
|
20240718,152700,237525470,6910,6910,6910,6910,0
|
|
20240718,152600,237525470,6910,6910,6910,6910,0
|
|
20240718,152500,237525470,6910,6910,6910,6910,0
|
|
20240718,152400,237525470,6910,6910,6910,6910,0
|
|
20240718,152300,237525470,6910,6910,6910,6910,0
|
|
20240718,152200,237525470,6910,6910,6910,6910,0
|
|
20240718,152100,237525470,6910,6910,6910,6910,0
|
|
20240718,152000,237525470,6910,6910,6910,6910,0
|
|
20240718,151900,237525470,6910,6900,6970,6900,710
|
|
20240718,151800,232606750,6900,6940,6940,6900,825
|
|
20240718,151700,226912340,6920,6940,6940,6920,7
|
|
20240718,151600,226863800,6920,6920,6940,6920,11
|
|
20240718,151500,226787600,6940,6940,6940,6940,21
|
|
20240718,151400,226641860,6940,6940,6940,6940,32
|
|
20240718,151300,226419780,6930,6910,6940,6910,13
|
|
20240718,151200,226329870,6940,6920,6940,6920,8
|
|
20240718,151100,226274470,6940,6940,6940,6940,0
|
|
20240718,151000,226274470,6940,6930,6940,6930,2
|
|
20240718,150900,226260600,6940,6930,6940,6930,3
|
|
20240718,150800,226239800,6940,6940,6940,6940,43
|
|
20240718,150700,225941380,6940,6940,6940,6940,1
|
|
20240718,150600,225934440,6910,6930,6940,6910,105
|
|
20240718,150500,225206860,6930,6920,6930,6920,10
|
|
20240718,150400,225137650,6920,6920,6920,6920,20
|
|
20240718,150300,224999250,6920,6920,6920,6920,31
|
|
20240718,150200,224784730,6920,6920,6920,6920,3
|
|
20240718,150100,224763970,6900,6900,6900,6900,20
|
|
20240718,150000,224625970,6920,6900,6920,6900,183
|
|
20240718,145900,223361300,6890,6910,6910,6890,21
|
|
20240718,145800,223216590,6890,6890,6890,6880,1021
|
|
20240718,145700,216182610,6910,6910,6910,6910,10
|
|
20240718,145600,216113510,6920,6920,6920,6920,1
|
|
20240718,145500,216106590,6890,6890,6890,6890,165
|
|
20240718,145400,214969740,6920,6910,6920,6910,8
|
|
20240718,145300,214914450,6920,6910,6920,6910,11
|
|
20240718,145200,214838430,6920,6910,6920,6910,27
|
|
20240718,145100,214651850,6920,6920,6920,6890,168
|
|
20240718,145000,213492800,6920,6920,6920,6920,0
|
|
20240718,144900,213492800,6920,6890,6920,6890,11
|
|
20240718,144800,213416710,6920,6920,6920,6920,1
|
|
20240718,144700,213409790,6890,6920,6920,6890,21
|
|
20240718,144600,213265070,6900,6920,6920,6900,4
|
|
20240718,144500,213237450,6910,6900,6920,6890,60
|
|
20240718,144400,212823890,6910,6910,6910,6910,0
|
|
20240718,144300,212823890,6910,6910,6910,6910,0
|
|
20240718,144200,212823890,6910,6910,6910,6910,0
|
|
20240718,144100,212823890,6910,6910,6910,6910,2
|
|
20240718,144000,212810070,6950,6950,6950,6950,0
|
|
20240718,143900,212810070,6950,6950,6950,6950,0
|
|
20240718,143800,212810070,6950,6930,6950,6930,79
|
|
20240718,143700,212262240,6930,6930,6930,6930,0
|
|
20240718,143600,212262240,6930,6930,6930,6930,0
|
|
20240718,143500,212262240,6930,6920,6930,6920,26
|
|
20240718,143400,212082310,6920,6920,6920,6920,1
|
|
20240718,143300,212075390,6910,6890,6910,6890,642
|
|
20240718,143200,207647580,6890,6880,6890,6880,25
|
|
20240718,143100,207475360,6860,6860,6860,6860,7
|
|
20240718,143000,207427340,6880,6880,6880,6880,1
|
|
20240718,142900,207420460,6850,6850,6850,6850,0
|
|
20240718,142800,207420460,6850,6850,6850,6840,168
|
|
20240718,142700,206271170,6850,6850,6850,6850,0
|
|
20240718,142600,206271170,6850,6880,6880,6850,13
|
|
20240718,142500,206182030,6850,6850,6850,6850,0
|
|
20240718,142400,206182030,6850,6850,6850,6850,0
|
|
20240718,142300,206182030,6850,6850,6850,6850,0
|
|
20240718,142200,206182030,6850,6860,6860,6840,1786
|
|
20240718,142100,193950960,6860,6870,6870,6860,403
|
|
20240718,142000,191184660,6890,6880,6890,6880,2
|
|
20240718,141900,191170890,6900,6890,6900,6860,1115
|
|
20240718,141800,183508630,6910,6910,6910,6910,1
|
|
20240718,141700,183501720,6900,6900,6900,6900,5
|
|
20240718,141600,183467220,6920,6890,6920,6890,136
|
|
20240718,141500,182527700,6890,6890,6890,6890,0
|
|
20240718,141400,182527700,6890,6890,6890,6890,0
|
|
20240718,141300,182527700,6890,6890,6890,6890,0
|
|
20240718,141200,182527700,6890,6890,6890,6890,7
|
|
20240718,141100,182479470,6890,6890,6890,6890,0
|
|
20240718,141000,182479470,6890,6890,6890,6890,195
|
|
20240718,140900,181135920,6910,6910,6910,6910,0
|
|
20240718,140800,181135920,6910,6910,6910,6910,12
|
|
20240718,140700,181053000,6890,6890,6890,6890,14
|
|
20240718,140600,180956540,6900,6910,6910,6900,106
|
|
20240718,140500,180224130,6910,6910,6910,6910,0
|
|
20240718,140400,180224130,6910,6920,6920,6910,79
|
|
20240718,140300,179677800,6910,6910,6910,6910,3
|
|
20240718,140200,179657070,6920,6920,6920,6920,0
|
|
20240718,140100,179657070,6920,6920,6920,6920,99
|
|
20240718,140000,178971990,6910,6900,6910,6900,105
|
|
20240718,135900,178247410,6890,6890,6890,6890,0
|
|
20240718,135800,178247410,6890,6890,6890,6890,0
|
|
20240718,135700,178247410,6890,6890,6890,6890,0
|
|
20240718,135600,178247410,6890,6890,6890,6890,0
|
|
20240718,135500,178247410,6890,6910,6910,6890,70
|
|
20240718,135400,177764910,6910,6910,6910,6910,30
|
|
20240718,135300,177557610,6910,6910,6910,6910,15
|
|
20240718,135200,177453960,6890,6880,6890,6880,320
|
|
20240718,135100,175251980,6880,6890,6890,6880,50
|
|
20240718,135000,174907520,6890,6890,6890,6890,0
|
|
20240718,134900,174907520,6890,6900,6900,6890,157
|
|
20240718,134800,173824290,6900,6900,6900,6900,40
|
|
20240718,134700,173548290,6890,6900,6900,6890,80
|
|
20240718,134600,172996350,6890,6890,6890,6890,0
|
|
20240718,134500,172996350,6890,6890,6890,6890,83
|
|
20240718,134400,172424480,6880,6880,6880,6880,0
|
|
20240718,134300,172424480,6880,6890,6890,6880,722
|
|
20240718,134200,167452120,6890,6950,6950,6890,8248
|
|
20240718,134100,110462520,6950,6960,6970,6950,11
|
|
20240718,134000,110385910,6960,6970,6970,6960,10
|
|
20240718,133900,110316220,6970,6970,6970,6970,9
|
|
20240718,133800,110253490,6940,6940,6940,6940,0
|
|
20240718,133700,110253490,6940,6940,6940,6940,0
|
|
20240718,133600,110253490,6940,6940,6940,6940,0
|
|
20240718,133500,110253490,6940,6950,6950,6940,49
|
|
20240718,133400,109913360,6940,6940,6940,6940,0
|
|
20240718,133300,109913360,6940,6940,6940,6940,0
|
|
20240718,133200,109913360,6940,6940,6940,6940,0
|
|
20240718,133100,109913360,6940,6940,6940,6940,0
|
|
20240718,133000,109913360,6940,6940,6940,6940,0
|
|
20240718,132900,109913360,6940,6940,6940,6940,0
|
|
20240718,132800,109913360,6940,6960,6960,6940,120
|
|
20240718,132700,109079850,6990,6990,6990,6990,0
|
|
20240718,132600,109079850,6990,6990,6990,6990,0
|
|
20240718,132500,109079850,6990,6990,6990,6990,0
|
|
20240718,132400,109079850,6990,6990,6990,6990,0
|
|
20240718,132300,109079850,6990,6990,6990,6990,0
|
|
20240718,132200,109079850,6990,6990,6990,6990,0
|
|
20240718,132100,109079850,6990,6990,6990,6990,0
|
|
20240718,132000,109079850,6990,6990,6990,6990,0
|
|
20240718,131900,109079850,6990,6990,6990,6990,0
|
|
20240718,131800,109079850,6990,6990,6990,6990,0
|
|
20240718,131700,109079850,6990,6990,6990,6990,0
|
|
20240718,131600,109079850,6990,6990,6990,6990,0
|
|
20240718,131500,109079850,6990,6990,6990,6990,0
|
|
20240718,131400,109079850,6990,6990,6990,6990,0
|
|
20240718,131300,109079850,6990,6980,6990,6980,20
|
|
20240718,131200,108940060,6990,6990,6990,6990,25
|
|
20240718,131100,108765310,6990,6990,6990,6990,5
|
|
20240718,131000,108730360,6990,6990,6990,6990,0
|
|
20240718,130900,108730360,6990,6990,6990,6990,0
|
|
20240718,130800,108730360,6990,6990,6990,6990,1
|
|
20240718,130700,108723370,6960,6960,6960,6960,0
|
|
20240718,130600,108723370,6960,6960,6960,6960,0
|
|
20240718,130500,108723370,6960,6960,6960,6960,0
|
|
20240718,130400,108723370,6960,6960,6960,6960,0
|
|
20240718,130300,108723370,6960,6960,6960,6960,50
|
|
20240718,130200,108375370,6990,6990,6990,6990,0
|
|
20240718,130100,108375370,6990,6990,6990,6990,0
|
|
20240718,130000,108375370,6990,6980,6990,6980,2
|
|
20240718,125900,108361400,6990,6990,6990,6990,100
|
|
20240718,125800,107662400,6990,6990,6990,6990,0
|
|
20240718,125700,107662400,6990,6990,6990,6990,0
|
|
20240718,125600,107662400,6990,6990,6990,6990,0
|
|
20240718,125500,107662400,6990,6990,6990,6990,5
|
|
20240718,125400,107627450,6990,6990,7000,6990,810
|
|
20240718,125300,101958870,6990,6990,6990,6990,0
|
|
20240718,125200,101958870,6990,6990,6990,6990,0
|
|
20240718,125100,101958870,6990,6980,6990,6980,2
|
|
20240718,125000,101944900,7000,7000,7000,7000,0
|
|
20240718,124900,101944900,7000,7000,7000,7000,0
|
|
20240718,124800,101944900,7000,7000,7000,7000,0
|
|
20240718,124700,101944900,7000,7000,7000,7000,0
|
|
20240718,124600,101944900,7000,7000,7000,7000,0
|
|
20240718,124500,101944900,7000,7000,7000,7000,10
|
|
20240718,124400,101874900,7000,7000,7000,7000,0
|
|
20240718,124300,101874900,7000,7000,7000,7000,0
|
|
20240718,124200,101874900,7000,6990,7000,6990,52
|
|
20240718,124100,101511410,6980,6980,6980,6980,150
|
|
20240718,124000,100464410,6980,6980,6980,6980,20
|
|
20240718,123900,100324810,6980,6980,6980,6980,0
|
|
20240718,123800,100324810,6980,6980,6980,6980,100
|
|
20240718,123700,99626810,6980,6970,6980,6970,51
|
|
20240718,123600,99271330,6970,6970,6970,6970,0
|
|
20240718,123500,99271330,6970,6970,6970,6970,0
|
|
20240718,123400,99271330,6970,6950,6970,6950,81
|
|
20240718,123300,98708130,6960,6940,6960,6940,50
|
|
20240718,123200,98360870,6940,6950,6950,6940,128
|
|
20240718,123100,97472140,6970,6970,6970,6970,0
|
|
20240718,123000,97472140,6970,6950,6970,6950,11
|
|
20240718,122900,97395670,6970,6970,6970,6970,0
|
|
20240718,122800,97395670,6970,6970,6970,6970,0
|
|
20240718,122700,97395670,6970,6970,6970,6970,122
|
|
20240718,122600,96545330,6970,6960,6970,6960,21
|
|
20240718,122500,96399160,6960,6940,6960,6940,96
|
|
20240718,122400,95732790,6930,6930,6930,6930,0
|
|
20240718,122300,95732790,6930,6930,6930,6930,0
|
|
20240718,122200,95732790,6930,6930,6930,6930,0
|
|
20240718,122100,95732790,6930,6930,6930,6930,0
|
|
20240718,122000,95732790,6930,6930,6930,6930,10
|
|
20240718,121900,95663490,6930,6930,6930,6930,0
|
|
20240718,121800,95663490,6930,6930,6930,6930,1
|
|
20240718,121700,95656560,6940,6940,6940,6940,0
|
|
20240718,121600,95656560,6940,6940,6940,6940,9
|
|
20240718,121500,95594100,6940,6940,6940,6940,0
|
|
20240718,121400,95594100,6940,6940,6940,6940,0
|
|
20240718,121300,95594100,6940,6940,6940,6940,0
|
|
20240718,121200,95594100,6940,6940,6940,6940,0
|
|
20240718,121100,95594100,6940,6940,6940,6940,0
|
|
20240718,121000,95594100,6940,6940,6940,6940,0
|
|
20240718,120900,95594100,6940,6940,6940,6940,0
|
|
20240718,120800,95594100,6940,6940,6940,6940,5
|
|
20240718,120700,95559400,6960,6960,6960,6960,0
|
|
20240718,120600,95559400,6960,6960,6960,6960,0
|
|
20240718,120500,95559400,6960,6960,6960,6960,1
|
|
20240718,120400,95552440,6940,6940,6940,6930,194
|
|
20240718,120300,94206130,6930,6930,6930,6930,0
|
|
20240718,120200,94206130,6930,6930,6930,6930,0
|
|
20240718,120100,94206130,6930,6930,6930,6930,12
|
|
20240718,120000,94122970,6920,6920,6920,6920,0
|
|
20240718,115900,94122970,6920,6920,6920,6920,0
|
|
20240718,115800,94122970,6920,6920,6920,6920,0
|
|
20240718,115700,94122970,6920,6920,6920,6920,0
|
|
20240718,115600,94122970,6920,6920,6920,6920,0
|
|
20240718,115500,94122970,6920,6920,6920,6920,33
|
|
20240718,115400,93894610,6920,6920,6920,6920,0
|
|
20240718,115300,93894610,6920,6920,6920,6920,0
|
|
20240718,115200,93894610,6920,6920,6920,6920,0
|
|
20240718,115100,93894610,6920,6920,6920,6920,0
|
|
20240718,115000,93894610,6920,6940,6940,6920,311
|
|
20240718,114900,91739590,6930,6930,6930,6930,0
|
|
20240718,114800,91739590,6930,6930,6930,6930,0
|
|
20240718,114700,91739590,6930,6930,6930,6930,22
|
|
20240718,114600,91587130,6930,6940,6940,6930,122
|
|
20240718,114500,90740520,6940,6940,6940,6940,1
|
|
20240718,114400,90733580,6940,6940,6940,6940,0
|
|
20240718,114300,90733580,6940,6940,6940,6940,0
|
|
20240718,114200,90733580,6940,6940,6940,6940,0
|
|
20240718,114100,90733580,6940,6960,6960,6940,166
|
|
20240718,114000,89579900,6970,6970,6970,6970,5
|
|
20240718,113900,89545050,6970,6970,6970,6970,10
|
|
20240718,113800,89475350,6980,6980,6980,6980,0
|
|
20240718,113700,89475350,6980,6980,6980,6980,0
|
|
20240718,113600,89475350,6980,6980,6980,6980,0
|
|
20240718,113500,89475350,6980,6980,6980,6980,0
|
|
20240718,113400,89475350,6980,6980,6980,6980,0
|
|
20240718,113300,89475350,6980,6980,6980,6980,0
|
|
20240718,113200,89475350,6980,6980,6980,6980,0
|
|
20240718,113100,89475350,6980,6980,6980,6980,0
|
|
20240718,113000,89475350,6980,6980,6980,6980,0
|
|
20240718,112900,89475350,6980,6980,6980,6980,0
|
|
20240718,112800,89475350,6980,6980,6980,6980,0
|
|
20240718,112700,89475350,6980,6980,6980,6980,0
|
|
20240718,112600,89475350,6980,6980,6980,6980,0
|
|
20240718,112500,89475350,6980,6980,6980,6980,0
|
|
20240718,112400,89475350,6980,6980,6980,6980,0
|
|
20240718,112300,89475350,6980,6980,6980,6980,0
|
|
20240718,112200,89475350,6980,6980,6980,6980,0
|
|
20240718,112100,89475350,6980,6980,6980,6980,0
|
|
20240718,112000,89475350,6980,6980,6980,6980,0
|
|
20240718,111900,89475350,6980,6980,7000,6980,510
|
|
20240718,111800,85909320,6950,6950,6950,6950,0
|
|
20240718,111700,85909320,6950,6950,6950,6950,0
|
|
20240718,111600,85909320,6950,6950,6950,6950,4
|
|
20240718,111500,85881520,6950,6950,6950,6950,33
|
|
20240718,111400,85652170,6950,6950,6950,6950,56
|
|
20240718,111300,85262970,6950,6950,6950,6950,0
|
|
20240718,111200,85262970,6950,6950,6950,6950,0
|
|
20240718,111100,85262970,6950,6950,6950,6950,0
|
|
20240718,111000,85262970,6950,6950,6950,6950,0
|
|
20240718,110900,85262970,6950,6980,6980,6950,23
|
|
20240718,110800,85103090,6950,6950,6950,6950,79
|
|
20240718,110700,84554040,6950,6970,6970,6950,534
|
|
20240718,110600,80842580,6970,6970,6970,6970,0
|
|
20240718,110500,80842580,6970,6970,6970,6970,0
|
|
20240718,110400,80842580,6970,6970,6970,6970,0
|
|
20240718,110300,80842580,6970,6970,6970,6970,1
|
|
20240718,110200,80835610,6970,6970,6970,6970,9
|
|
20240718,110100,80772880,6980,6980,6980,6980,0
|
|
20240718,110000,80772880,6980,6980,6980,6980,0
|
|
20240718,105900,80772880,6980,6980,6980,6980,0
|
|
20240718,105800,80772880,6980,6980,6980,6980,0
|
|
20240718,105700,80772880,6980,6980,6980,6980,0
|
|
20240718,105600,80772880,6980,6980,6980,6980,0
|
|
20240718,105500,80772880,6980,6980,6980,6980,0
|
|
20240718,105400,80772880,6980,6980,6980,6980,0
|
|
20240718,105300,80772880,6980,6980,6980,6980,0
|
|
20240718,105200,80772880,6980,6970,6980,6970,3
|
|
20240718,105100,80751960,6960,6960,6960,6960,0
|
|
20240718,105000,80751960,6960,6960,6960,6960,0
|
|
20240718,104900,80751960,6960,6960,6960,6960,0
|
|
20240718,104800,80751960,6960,6960,6960,6960,0
|
|
20240718,104700,80751960,6960,6970,6970,6960,24
|
|
20240718,104600,80584870,6980,6980,6980,6980,0
|
|
20240718,104500,80584870,6980,6980,6980,6980,0
|
|
20240718,104400,80584870,6980,6980,6980,6980,1
|
|
20240718,104300,80577890,6960,6980,6980,6960,204
|
|
20240718,104200,79154570,6980,6980,6980,6960,72
|
|
20240718,104100,78652110,6980,6980,6980,6980,1
|
|
20240718,104000,78645130,6960,6960,6960,6960,23
|
|
20240718,103900,78485050,6980,6980,6980,6980,104
|
|
20240718,103800,77759130,6950,6950,6950,6950,0
|
|
20240718,103700,77759130,6950,6980,6980,6950,51
|
|
20240718,103600,77404320,6950,6950,6950,6950,0
|
|
20240718,103500,77404320,6950,6950,6950,6950,8
|
|
20240718,103400,77348720,6950,6950,6950,6950,52
|
|
20240718,103300,76987320,6950,6950,6950,6950,2
|
|
20240718,103200,76973420,6960,6960,6980,6960,14
|
|
20240718,103100,76875760,6950,6950,6950,6950,0
|
|
20240718,103000,76875760,6950,6950,6950,6950,0
|
|
20240718,102900,76875760,6950,6950,6950,6950,0
|
|
20240718,102800,76875760,6950,6950,6950,6950,3
|
|
20240718,102700,76854910,6950,6950,6950,6950,0
|
|
20240718,102600,76854910,6950,6950,6950,6950,19
|
|
20240718,102500,76722860,6950,6950,6950,6950,0
|
|
20240718,102400,76722860,6950,6950,6950,6950,7
|
|
20240718,102300,76674210,6960,6960,6960,6960,12
|
|
20240718,102200,76590690,6980,6980,6980,6980,0
|
|
20240718,102100,76590690,6980,6980,6980,6980,0
|
|
20240718,102000,76590690,6980,6970,6980,6970,34
|
|
20240718,101900,76353700,6950,6950,6950,6950,0
|
|
20240718,101800,76353700,6950,6950,6950,6950,0
|
|
20240718,101700,76353700,6950,6960,6960,6950,1174
|
|
20240718,101600,68187850,6980,6980,6980,6980,1
|
|
20240718,101500,68180870,6960,6960,6960,6960,0
|
|
20240718,101400,68180870,6960,6960,6960,6960,1
|
|
20240718,101300,68173910,6970,6970,6970,6970,0
|
|
20240718,101200,68173910,6970,6970,6970,6970,0
|
|
20240718,101100,68173910,6970,6970,6970,6970,0
|
|
20240718,101000,68173910,6970,6970,6970,6970,0
|
|
20240718,100900,68173910,6970,6970,6970,6970,0
|
|
20240718,100800,68173910,6970,6970,6970,6970,0
|
|
20240718,100700,68173910,6970,6970,6970,6970,0
|
|
20240718,100600,68173910,6970,6980,6980,6970,148
|
|
20240718,100500,67141200,7000,7000,7000,7000,1
|
|
20240718,100400,67134200,6980,6980,6980,6980,5
|
|
20240718,100300,67099300,7000,7000,7000,7000,0
|
|
20240718,100200,67099300,7000,7000,7000,7000,0
|
|
20240718,100100,67099300,7000,7000,7000,7000,1
|
|
20240718,100000,67092300,6970,6980,7000,6970,329
|
|
20240718,095900,64796580,6980,6980,6980,6980,0
|
|
20240718,095800,64796580,6980,6980,6980,6980,27
|
|
20240718,095700,64608120,7000,7000,7000,6980,132
|
|
20240718,095600,63684490,7000,7000,7000,7000,159
|
|
20240718,095500,62571490,7000,7000,7000,7000,1
|
|
20240718,095400,62564490,6980,6980,6980,6980,0
|
|
20240718,095300,62564490,6980,6980,6980,6980,26
|
|
20240718,095200,62383010,6980,6990,6990,6980,5
|
|
20240718,095100,62348090,6990,6990,6990,6990,167
|
|
20240718,095000,61180760,6980,6990,6990,6980,110
|
|
20240718,094900,60411960,6970,6970,6970,6970,0
|
|
20240718,094800,60411960,6970,6970,6970,6970,0
|
|
20240718,094700,60411960,6970,6990,7000,6970,352
|
|
20240718,094600,57949140,6970,6970,6970,6970,0
|
|
20240718,094500,57949140,6970,6970,6970,6970,0
|
|
20240718,094400,57949140,6970,6970,6970,6970,0
|
|
20240718,094300,57949140,6970,6980,6980,6970,378
|
|
20240718,094200,55311150,6950,6950,6950,6950,0
|
|
20240718,094100,55311150,6950,6960,6960,6950,254
|
|
20240718,094000,53545410,6960,6960,6960,6960,1
|
|
20240718,093900,53538450,6980,6960,6980,6960,62
|
|
20240718,093800,53106870,6950,6950,6950,6950,33
|
|
20240718,093700,52877520,6950,6960,6960,6950,116
|
|
20240718,093600,52070320,6950,6950,6950,6950,0
|
|
20240718,093500,52070320,6950,6950,6950,6950,0
|
|
20240718,093400,52070320,6950,6970,6970,6950,743
|
|
20240718,093300,46893310,6970,6970,6970,6970,354
|
|
20240718,093200,44425930,6970,6950,6980,6950,93
|
|
20240718,093100,43777760,6930,6930,6930,6930,5
|
|
20240718,093000,43743110,6930,6930,6930,6930,0
|
|
20240718,092900,43743110,6930,6930,6930,6930,0
|
|
20240718,092800,43743110,6930,6930,6930,6930,0
|
|
20240718,092700,43743110,6930,6930,6930,6930,8
|
|
20240718,092600,43687670,6930,6930,6930,6930,0
|
|
20240718,092500,43687670,6930,6930,6930,6930,82
|
|
20240718,092400,43119410,6930,6930,6930,6930,59
|
|
20240718,092300,42710540,6950,6940,6950,6940,44
|
|
20240718,092200,42405090,6930,6930,6930,6930,0
|
|
20240718,092100,42405090,6930,6930,6930,6930,0
|
|
20240718,092000,42405090,6930,6930,6930,6930,1
|
|
20240718,091900,42398160,6940,6920,6940,6910,7
|
|
20240718,091800,42349710,6940,6940,6940,6940,0
|
|
20240718,091700,42349710,6940,6920,6940,6920,396
|
|
20240718,091600,39608950,6910,6920,6920,6910,20
|
|
20240718,091500,39470670,6930,6930,6930,6930,0
|
|
20240718,091400,39470670,6930,6930,6930,6930,5
|
|
20240718,091300,39436020,6920,6920,6920,6920,17
|
|
20240718,091200,39318380,6930,6930,6930,6930,2
|
|
20240718,091100,39304520,6910,6900,6910,6900,733
|
|
20240718,091000,34239500,6910,6900,6910,6890,1196
|
|
20240718,090900,25988680,6900,6930,6930,6900,1505
|
|
20240718,090800,15584600,6970,6970,6970,6910,188
|
|
20240718,090700,14276140,6980,6980,6980,6980,0
|
|
20240718,090600,14276140,6980,6900,6980,6900,180
|
|
20240718,090500,13022700,6900,6930,6930,6900,850
|
|
20240718,090400,7135780,6930,6930,6930,6930,23
|
|
20240718,090300,6976390,6930,6930,6930,6930,157
|
|
20240718,090200,5888380,6950,6950,6950,6950,188
|
|
20240718,090100,4581780,6950,6950,6950,6950,0
|
|
20240718,090000,4581780,6950,7010,7010,6950,658
|