680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201700,104065190,6930,6930,6930,6930,629
|
|
20240729,201600,104065190,6930,6930,6930,6930,0
|
|
20240729,201500,104065190,6930,6930,6930,6930,0
|
|
20240729,201400,104065190,6930,6930,6930,6930,0
|
|
20240729,201300,104065190,6930,6930,6930,6930,0
|
|
20240729,201200,104065190,6930,6930,6930,6930,0
|
|
20240729,201100,104065190,6930,6930,6930,6930,0
|
|
20240729,201000,104065190,6930,6930,6930,6930,0
|
|
20240729,200900,104065190,6930,6930,6930,6930,0
|
|
20240729,200800,104065190,6930,6930,6930,6930,0
|
|
20240729,200700,104065190,6930,6930,6930,6930,0
|
|
20240729,200600,104065190,6930,6930,6930,6930,0
|
|
20240729,200500,104065190,6930,6930,6930,6930,0
|
|
20240729,200400,104065190,6930,6930,6930,6930,0
|
|
20240729,200300,104065190,6930,6930,6930,6930,0
|
|
20240729,200200,104065190,6930,6930,6930,6930,0
|
|
20240729,200100,104065190,6930,6930,6930,6930,0
|
|
20240729,200000,104065190,6930,6930,6930,6930,0
|
|
20240729,195900,104065190,6930,6930,6930,6930,0
|
|
20240729,195800,104065190,6930,6930,6930,6930,0
|
|
20240729,195700,104065190,6930,6930,6930,6930,0
|
|
20240729,195600,104065190,6930,6930,6930,6930,0
|
|
20240729,195500,104065190,6930,6930,6930,6930,0
|
|
20240729,195400,104065190,6930,6930,6930,6930,0
|
|
20240729,195300,104065190,6930,6930,6930,6930,0
|
|
20240729,195200,104065190,6930,6930,6930,6930,0
|
|
20240729,195100,104065190,6930,6930,6930,6930,0
|
|
20240729,195000,104065190,6930,6930,6930,6930,0
|
|
20240729,194900,104065190,6930,6930,6930,6930,0
|
|
20240729,194800,104065190,6930,6930,6930,6930,0
|
|
20240729,194700,104065190,6930,6930,6930,6930,629
|
|
20240729,194600,104065190,6930,6930,6930,6930,0
|
|
20240729,194500,104065190,6930,6930,6930,6930,0
|
|
20240729,194400,104065190,6930,6930,6930,6930,0
|
|
20240729,194300,104065190,6930,6930,6930,6930,0
|
|
20240729,194200,104065190,6930,6930,6930,6930,0
|
|
20240729,194100,104065190,6930,6930,6930,6930,0
|
|
20240729,194000,104065190,6930,6930,6930,6930,0
|
|
20240729,193900,104065190,6930,6930,6930,6930,0
|
|
20240729,193800,104065190,6930,6930,6930,6930,0
|
|
20240729,193700,104065190,6930,6930,6930,6930,0
|
|
20240729,193600,104065190,6930,6930,6930,6930,0
|
|
20240729,193500,104065190,6930,6930,6930,6930,0
|
|
20240729,193400,104065190,6930,6930,6930,6930,0
|
|
20240729,193300,104065190,6930,6930,6930,6930,0
|
|
20240729,193200,104065190,6930,6930,6930,6930,0
|
|
20240729,193100,104065190,6930,6930,6930,6930,0
|
|
20240729,193000,104065190,6930,6930,6930,6930,0
|
|
20240729,192900,104065190,6930,6930,6930,6930,0
|
|
20240729,192800,104065190,6930,6930,6930,6930,0
|
|
20240729,192700,104065190,6930,6930,6930,6930,0
|
|
20240729,192600,104065190,6930,6930,6930,6930,0
|
|
20240729,192500,104065190,6930,6930,6930,6930,0
|
|
20240729,192400,104065190,6930,6930,6930,6930,0
|
|
20240729,192300,104065190,6930,6930,6930,6930,0
|
|
20240729,192200,104065190,6930,6930,6930,6930,0
|
|
20240729,192100,104065190,6930,6930,6930,6930,0
|
|
20240729,192000,104065190,6930,6930,6930,6930,0
|
|
20240729,191900,104065190,6930,6930,6930,6930,0
|
|
20240729,191800,104065190,6930,6930,6930,6930,0
|
|
20240729,191700,104065190,6930,6930,6930,6930,629
|
|
20240729,191600,104065190,6930,6930,6930,6930,0
|
|
20240729,191500,104065190,6930,6930,6930,6930,0
|
|
20240729,191400,104065190,6930,6930,6930,6930,0
|
|
20240729,191300,104065190,6930,6930,6930,6930,0
|
|
20240729,191200,104065190,6930,6930,6930,6930,0
|
|
20240729,191100,104065190,6930,6930,6930,6930,0
|
|
20240729,191000,104065190,6930,6930,6930,6930,0
|
|
20240729,190900,104065190,6930,6930,6930,6930,0
|
|
20240729,190800,104065190,6930,6930,6930,6930,0
|
|
20240729,190700,104065190,6930,6930,6930,6930,0
|
|
20240729,190600,104065190,6930,6930,6930,6930,0
|
|
20240729,190500,104065190,6930,6930,6930,6930,0
|
|
20240729,190400,104065190,6930,6930,6930,6930,0
|
|
20240729,190300,104065190,6930,6930,6930,6930,0
|
|
20240729,190200,104065190,6930,6930,6930,6930,0
|
|
20240729,190100,104065190,6930,6930,6930,6930,0
|
|
20240729,190000,104065190,6930,6930,6930,6930,0
|
|
20240729,185900,104065190,6930,6930,6930,6930,0
|
|
20240729,185800,104065190,6930,6930,6930,6930,0
|
|
20240729,185700,104065190,6930,6930,6930,6930,0
|
|
20240729,185600,104065190,6930,6930,6930,6930,0
|
|
20240729,185500,104065190,6930,6930,6930,6930,0
|
|
20240729,185400,104065190,6930,6930,6930,6930,0
|
|
20240729,185300,104065190,6930,6930,6930,6930,0
|
|
20240729,185200,104065190,6930,6930,6930,6930,0
|
|
20240729,185100,104065190,6930,6930,6930,6930,0
|
|
20240729,185000,104065190,6930,6930,6930,6930,0
|
|
20240729,184900,104065190,6930,6930,6930,6930,0
|
|
20240729,184800,104065190,6930,6930,6930,6930,0
|
|
20240729,184700,104065190,6930,6930,6930,6930,629
|
|
20240729,184600,104065190,6930,6930,6930,6930,0
|
|
20240729,184500,104065190,6930,6930,6930,6930,0
|
|
20240729,184400,104065190,6930,6930,6930,6930,0
|
|
20240729,184300,104065190,6930,6930,6930,6930,0
|
|
20240729,184200,104065190,6930,6930,6930,6930,0
|
|
20240729,184100,104065190,6930,6930,6930,6930,0
|
|
20240729,184000,104065190,6930,6930,6930,6930,0
|
|
20240729,183900,104065190,6930,6930,6930,6930,0
|
|
20240729,183800,104065190,6930,6930,6930,6930,0
|
|
20240729,183700,104065190,6930,6930,6930,6930,0
|
|
20240729,183600,104065190,6930,6930,6930,6930,0
|
|
20240729,183500,104065190,6930,6930,6930,6930,0
|
|
20240729,183400,104065190,6930,6930,6930,6930,0
|
|
20240729,183300,104065190,6930,6930,6930,6930,0
|
|
20240729,183200,104065190,6930,6930,6930,6930,0
|
|
20240729,183100,104065190,6930,6930,6930,6930,0
|
|
20240729,183000,104065190,6930,6930,6930,6930,0
|
|
20240729,182900,104065190,6930,6930,6930,6930,0
|
|
20240729,182800,104065190,6930,6930,6930,6930,0
|
|
20240729,182700,104065190,6930,6930,6930,6930,0
|
|
20240729,182600,104065190,6930,6930,6930,6930,0
|
|
20240729,182500,104065190,6930,6930,6930,6930,0
|
|
20240729,182400,104065190,6930,6930,6930,6930,0
|
|
20240729,182300,104065190,6930,6930,6930,6930,0
|
|
20240729,182200,104065190,6930,6930,6930,6930,0
|
|
20240729,182100,104065190,6930,6930,6930,6930,0
|
|
20240729,182000,104065190,6930,6930,6930,6930,0
|
|
20240729,181900,104065190,6930,6930,6930,6930,0
|
|
20240729,181800,104065190,6930,6930,6930,6930,0
|
|
20240729,181700,104065190,6930,6930,6930,6930,629
|
|
20240729,181600,104065190,6930,6930,6930,6930,0
|
|
20240729,181500,104065190,6930,6930,6930,6930,0
|
|
20240729,181400,104065190,6930,6930,6930,6930,0
|
|
20240729,181300,104065190,6930,6930,6930,6930,0
|
|
20240729,181200,104065190,6930,6930,6930,6930,0
|
|
20240729,181100,104065190,6930,6930,6930,6930,0
|
|
20240729,181000,104065190,6930,6930,6930,6930,0
|
|
20240729,180900,104065190,6930,6930,6930,6930,0
|
|
20240729,180800,104065190,6930,6930,6930,6930,0
|
|
20240729,180700,104065190,6930,6930,6930,6930,0
|
|
20240729,180600,104065190,6930,6930,6930,6930,0
|
|
20240729,180500,104065190,6930,6930,6930,6930,0
|
|
20240729,180400,104065190,6930,6930,6930,6930,0
|
|
20240729,180300,104065190,6930,6930,6930,6930,0
|
|
20240729,180200,104065190,6930,6930,6930,6930,0
|
|
20240729,180100,104065190,6930,6930,6930,6930,0
|
|
20240729,180000,104065190,6930,6930,6930,6930,0
|
|
20240729,175900,104065190,6930,6930,6930,6930,0
|
|
20240729,175800,104065190,6930,6930,6930,6930,0
|
|
20240729,175700,104065190,6930,6930,6930,6930,0
|
|
20240729,175600,104065190,6930,6930,6930,6930,0
|
|
20240729,175500,104065190,6930,6930,6930,6930,0
|
|
20240729,175400,104065190,6930,6930,6930,6930,0
|
|
20240729,175300,104065190,6930,6930,6930,6930,0
|
|
20240729,175200,104065190,6930,6930,6930,6930,0
|
|
20240729,175100,104065190,6930,6930,6930,6930,0
|
|
20240729,175000,104065190,6930,6930,6930,6930,0
|
|
20240729,174900,104065190,6930,6930,6930,6930,0
|
|
20240729,174800,104065190,6930,6930,6930,6930,0
|
|
20240729,174700,104065190,6930,6930,6930,6930,629
|
|
20240729,174600,104065190,6930,6930,6930,6930,0
|
|
20240729,174500,104065190,6930,6930,6930,6930,0
|
|
20240729,174400,104065190,6930,6930,6930,6930,0
|
|
20240729,174300,104065190,6930,6930,6930,6930,0
|
|
20240729,174200,104065190,6930,6930,6930,6930,0
|
|
20240729,174100,104065190,6930,6930,6930,6930,0
|
|
20240729,174000,104065190,6930,6930,6930,6930,0
|
|
20240729,173900,104065190,6930,6930,6930,6930,0
|
|
20240729,173800,104065190,6930,6930,6930,6930,0
|
|
20240729,173700,104065190,6930,6930,6930,6930,0
|
|
20240729,173600,104065190,6930,6930,6930,6930,0
|
|
20240729,173500,104065190,6930,6930,6930,6930,0
|
|
20240729,173400,104065190,6930,6930,6930,6930,0
|
|
20240729,173300,104065190,6930,6930,6930,6930,0
|
|
20240729,173200,104065190,6930,6930,6930,6930,0
|
|
20240729,173100,104065190,6930,6930,6930,6930,0
|
|
20240729,173000,104065190,6930,6930,6930,6930,0
|
|
20240729,172900,104065190,6930,6930,6930,6930,0
|
|
20240729,172800,104065190,6930,6930,6930,6930,0
|
|
20240729,172700,104065190,6930,6930,6930,6930,0
|
|
20240729,172600,104065190,6930,6930,6930,6930,0
|
|
20240729,172500,104065190,6930,6930,6930,6930,0
|
|
20240729,172400,104065190,6930,6930,6930,6930,0
|
|
20240729,172300,104065190,6930,6930,6930,6930,0
|
|
20240729,172200,104065190,6930,6930,6930,6930,0
|
|
20240729,172100,104065190,6930,6930,6930,6930,0
|
|
20240729,172000,104065190,6930,6930,6930,6930,0
|
|
20240729,171900,104065190,6930,6930,6930,6930,0
|
|
20240729,171800,104065190,6930,6930,6930,6930,0
|
|
20240729,171700,104065190,6930,6930,6930,6930,629
|
|
20240729,171600,104065190,6930,6930,6930,6930,0
|
|
20240729,171500,104065190,6930,6930,6930,6930,0
|
|
20240729,171400,104065190,6930,6930,6930,6930,0
|
|
20240729,171300,104065190,6930,6930,6930,6930,0
|
|
20240729,171200,104065190,6930,6930,6930,6930,0
|
|
20240729,171100,104065190,6930,6930,6930,6930,0
|
|
20240729,171000,104065190,6930,6930,6930,6930,0
|
|
20240729,170900,104065190,6930,6930,6930,6930,0
|
|
20240729,170800,104065190,6930,6930,6930,6930,0
|
|
20240729,170700,104065190,6930,6930,6930,6930,0
|
|
20240729,170600,104065190,6930,6930,6930,6930,0
|
|
20240729,170500,104065190,6930,6930,6930,6930,0
|
|
20240729,170400,104065190,6930,6930,6930,6930,0
|
|
20240729,170300,104065190,6930,6930,6930,6930,0
|
|
20240729,170200,104065190,6930,6930,6930,6930,0
|
|
20240729,170100,104065190,6930,6930,6930,6930,0
|
|
20240729,170000,104065190,6930,6930,6930,6930,0
|
|
20240729,165900,104065190,6930,6930,6930,6930,0
|
|
20240729,165800,104065190,6930,6930,6930,6930,0
|
|
20240729,165700,104065190,6930,6930,6930,6930,0
|
|
20240729,165600,104065190,6930,6930,6930,6930,0
|
|
20240729,165500,104065190,6930,6930,6930,6930,0
|
|
20240729,165400,104065190,6930,6930,6930,6930,0
|
|
20240729,165300,104065190,6930,6930,6930,6930,0
|
|
20240729,165200,104065190,6930,6930,6930,6930,0
|
|
20240729,165100,104065190,6930,6930,6930,6930,0
|
|
20240729,165000,104065190,6930,6930,6930,6930,0
|
|
20240729,164900,104065190,6930,6930,6930,6930,0
|
|
20240729,164800,104065190,6930,6930,6930,6930,0
|
|
20240729,164700,104065190,6930,6930,6930,6930,629
|
|
20240729,164600,104065190,6930,6930,6930,6930,0
|
|
20240729,164500,104065190,6930,6930,6930,6930,0
|
|
20240729,164400,104065190,6930,6930,6930,6930,0
|
|
20240729,164300,104065190,6930,6930,6930,6930,0
|
|
20240729,164200,104065190,6930,6930,6930,6930,0
|
|
20240729,164100,104065190,6930,6930,6930,6930,0
|
|
20240729,164000,104065190,6930,6930,6930,6930,0
|
|
20240729,163900,104065190,6930,6930,6930,6930,0
|
|
20240729,163800,104065190,6930,6930,6930,6930,0
|
|
20240729,163700,104065190,6930,6930,6930,6930,0
|
|
20240729,163600,104065190,6930,6930,6930,6930,0
|
|
20240729,163500,104065190,6930,6930,6930,6930,0
|
|
20240729,163400,104065190,6930,6930,6930,6930,0
|
|
20240729,163300,104065190,6930,6930,6930,6930,0
|
|
20240729,163200,104065190,6930,6930,6930,6930,0
|
|
20240729,163100,104065190,6930,6930,6930,6930,0
|
|
20240729,163000,104065190,6930,6930,6930,6930,0
|
|
20240729,162900,104065190,6930,6930,6930,6930,0
|
|
20240729,162800,104065190,6930,6930,6930,6930,0
|
|
20240729,162700,104065190,6930,6930,6930,6930,0
|
|
20240729,162600,104065190,6930,6930,6930,6930,0
|
|
20240729,162500,104065190,6930,6930,6930,6930,0
|
|
20240729,162400,104065190,6930,6930,6930,6930,0
|
|
20240729,162300,104065190,6930,6930,6930,6930,0
|
|
20240729,162200,104065190,6930,6930,6930,6930,0
|
|
20240729,162100,104065190,6930,6930,6930,6930,0
|
|
20240729,162000,104065190,6930,6930,6930,6930,0
|
|
20240729,161900,104065190,6930,6930,6930,6930,0
|
|
20240729,161800,104065190,6930,6930,6930,6930,0
|
|
20240729,161700,104065190,6930,6930,6930,6930,629
|
|
20240729,161600,104065190,6930,6930,6930,6930,0
|
|
20240729,161500,104065190,6930,6930,6930,6930,0
|
|
20240729,161400,104065190,6930,6930,6930,6930,0
|
|
20240729,161300,104065190,6930,6930,6930,6930,0
|
|
20240729,161200,104065190,6930,6930,6930,6930,0
|
|
20240729,161100,104065190,6930,6930,6930,6930,0
|
|
20240729,161000,104065190,6930,6930,6930,6930,0
|
|
20240729,160900,104065190,6930,6930,6930,6930,0
|
|
20240729,160800,104065190,6930,6930,6930,6930,0
|
|
20240729,160700,104065190,6930,6930,6930,6930,0
|
|
20240729,160600,104065190,6930,6930,6930,6930,0
|
|
20240729,160500,104065190,6930,6930,6930,6930,0
|
|
20240729,160400,104065190,6930,6930,6930,6930,0
|
|
20240729,160300,104065190,6930,6930,6930,6930,0
|
|
20240729,160200,104065190,6930,6930,6930,6930,0
|
|
20240729,160100,104065190,6930,6930,6930,6930,0
|
|
20240729,160000,104065190,6930,6930,6930,6930,0
|
|
20240729,155900,104065190,6930,6930,6930,6930,0
|
|
20240729,155800,104065190,6930,6930,6930,6930,0
|
|
20240729,155700,104065190,6930,6930,6930,6930,0
|
|
20240729,155600,104065190,6930,6930,6930,6930,0
|
|
20240729,155500,104065190,6930,6930,6930,6930,0
|
|
20240729,155400,104065190,6930,6930,6930,6930,0
|
|
20240729,155300,104065190,6930,6930,6930,6930,0
|
|
20240729,155200,104065190,6930,6930,6930,6930,0
|
|
20240729,155100,104065190,6930,6930,6930,6930,0
|
|
20240729,155000,104065190,6930,6930,6930,6930,0
|
|
20240729,154900,104065190,6930,6930,6930,6930,0
|
|
20240729,154800,104065190,6930,6930,6930,6930,0
|
|
20240729,154700,104065190,6930,6930,6930,6930,629
|
|
20240729,154600,104065190,6930,6930,6930,6930,0
|
|
20240729,154500,104065190,6930,6930,6930,6930,0
|
|
20240729,154400,104065190,6930,6930,6930,6930,0
|
|
20240729,154300,104065190,6930,6930,6930,6930,0
|
|
20240729,154200,104065190,6930,6930,6930,6930,0
|
|
20240729,154100,104065190,6930,6930,6930,6930,0
|
|
20240729,154000,104065190,6930,6930,6930,6930,0
|
|
20240729,153900,104065190,6930,6930,6930,6930,0
|
|
20240729,153800,104065190,6930,6930,6930,6930,0
|
|
20240729,153700,104065190,6930,6930,6930,6930,0
|
|
20240729,153600,104065190,6930,6930,6930,6930,0
|
|
20240729,153500,104065190,6930,6930,6930,6930,0
|
|
20240729,153400,104065190,6930,6930,6930,6930,0
|
|
20240729,153300,104065190,6930,6930,6930,6930,0
|
|
20240729,153200,104065190,6930,6930,6930,6930,0
|
|
20240729,153100,104065190,6930,6930,6930,6930,0
|
|
20240729,153000,104065190,6930,6930,6930,6930,629
|
|
20240729,152900,99706220,6920,6920,6920,6920,0
|
|
20240729,152800,99706220,6920,6920,6920,6920,0
|
|
20240729,152700,99706220,6920,6920,6920,6920,0
|
|
20240729,152600,99706220,6920,6920,6920,6920,0
|
|
20240729,152500,99706220,6920,6920,6920,6920,0
|
|
20240729,152400,99706220,6920,6920,6920,6920,0
|
|
20240729,152300,99706220,6920,6920,6920,6920,0
|
|
20240729,152200,99706220,6920,6920,6920,6920,0
|
|
20240729,152100,99706220,6920,6920,6920,6920,0
|
|
20240729,152000,99706220,6920,6920,6920,6920,0
|
|
20240729,151900,99706220,6920,6920,6920,6920,135
|
|
20240729,151800,98772020,6920,6920,6920,6920,0
|
|
20240729,151700,98772020,6920,6920,6920,6920,0
|
|
20240729,151600,98772020,6920,6920,6920,6920,0
|
|
20240729,151500,98772020,6920,6920,6920,6920,0
|
|
20240729,151400,98772020,6920,6920,6920,6920,179
|
|
20240729,151300,97533340,6910,6910,6910,6910,0
|
|
20240729,151200,97533340,6910,6910,6910,6910,41
|
|
20240729,151100,97250030,6910,6910,6910,6910,0
|
|
20240729,151000,97250030,6910,6910,6910,6910,54
|
|
20240729,150900,96876890,6910,6910,6910,6910,0
|
|
20240729,150800,96876890,6910,6910,6910,6910,0
|
|
20240729,150700,96876890,6910,6910,6910,6910,150
|
|
20240729,150600,95840390,6910,6920,6920,6910,99
|
|
20240729,150500,95156180,6920,6920,6920,6920,0
|
|
20240729,150400,95156180,6920,6920,6920,6920,0
|
|
20240729,150300,95156180,6920,6920,6920,6920,0
|
|
20240729,150200,95156180,6920,6920,6920,6920,0
|
|
20240729,150100,95156180,6920,6920,6920,6920,0
|
|
20240729,150000,95156180,6920,6920,6920,6920,0
|
|
20240729,145900,95156180,6920,6920,6920,6920,0
|
|
20240729,145800,95156180,6920,6920,6920,6920,0
|
|
20240729,145700,95156180,6920,6920,6920,6920,0
|
|
20240729,145600,95156180,6920,6920,6920,6920,0
|
|
20240729,145500,95156180,6920,6920,6920,6920,10
|
|
20240729,145400,95086980,6900,6920,6980,6900,530
|
|
20240729,145300,91423230,6910,6920,6920,6910,499
|
|
20240729,145200,87975020,6940,6940,6940,6940,5
|
|
20240729,145100,87940320,6940,6930,6940,6930,11
|
|
20240729,145000,87864080,6910,6910,6910,6910,0
|
|
20240729,144900,87864080,6910,6910,6910,6910,0
|
|
20240729,144800,87864080,6910,6910,6910,6910,0
|
|
20240729,144700,87864080,6910,6910,6910,6910,0
|
|
20240729,144600,87864080,6910,6910,6910,6910,0
|
|
20240729,144500,87864080,6910,6910,6910,6910,0
|
|
20240729,144400,87864080,6910,6910,6910,6910,0
|
|
20240729,144300,87864080,6910,6910,6910,6910,0
|
|
20240729,144200,87864080,6910,6910,6910,6910,0
|
|
20240729,144100,87864080,6910,6910,6910,6910,0
|
|
20240729,144000,87864080,6910,6910,6910,6910,0
|
|
20240729,143900,87864080,6910,6910,6910,6910,0
|
|
20240729,143800,87864080,6910,6910,6910,6910,0
|
|
20240729,143700,87864080,6910,6910,6910,6910,0
|
|
20240729,143600,87864080,6910,6910,6910,6910,0
|
|
20240729,143500,87864080,6910,6910,6910,6910,0
|
|
20240729,143400,87864080,6910,6910,6910,6910,0
|
|
20240729,143300,87864080,6910,6910,6910,6910,0
|
|
20240729,143200,87864080,6910,6910,6910,6910,0
|
|
20240729,143100,87864080,6910,6910,6910,6910,8
|
|
20240729,143000,87808800,6910,6910,6910,6910,1292
|
|
20240729,142900,78881080,6890,6890,6890,6890,0
|
|
20240729,142800,78881080,6890,6890,6890,6890,0
|
|
20240729,142700,78881080,6890,6890,6890,6890,0
|
|
20240729,142600,78881080,6890,6910,6910,6890,2375
|
|
20240729,142500,62490980,6920,6920,6920,6920,1
|
|
20240729,142400,62484060,6920,6920,6920,6920,0
|
|
20240729,142300,62484060,6920,6920,6920,6920,0
|
|
20240729,142200,62484060,6920,6920,6920,6920,0
|
|
20240729,142100,62484060,6920,6920,6920,6920,0
|
|
20240729,142000,62484060,6920,6920,6920,6920,20
|
|
20240729,141900,62345660,6920,6920,6920,6920,30
|
|
20240729,141800,62138060,6920,6920,6920,6920,0
|
|
20240729,141700,62138060,6920,6920,6920,6920,0
|
|
20240729,141600,62138060,6920,6920,6920,6920,0
|
|
20240729,141500,62138060,6920,6920,6920,6920,21
|
|
20240729,141400,61992740,6920,6920,6920,6920,0
|
|
20240729,141300,61992740,6920,6920,6920,6920,50
|
|
20240729,141200,61646740,6920,6920,6920,6920,0
|
|
20240729,141100,61646740,6920,6920,6920,6920,494
|
|
20240729,141000,58228260,6940,6940,6940,6940,0
|
|
20240729,140900,58228260,6940,6940,6940,6940,0
|
|
20240729,140800,58228260,6940,6940,6940,6940,0
|
|
20240729,140700,58228260,6940,6940,6940,6940,5
|
|
20240729,140600,58193560,6940,6940,6940,6940,0
|
|
20240729,140500,58193560,6940,6940,6940,6940,20
|
|
20240729,140400,58054760,6940,6940,6940,6940,110
|
|
20240729,140300,57291360,6940,6940,6940,6940,0
|
|
20240729,140200,57291360,6940,6940,6940,6940,3
|
|
20240729,140100,57270540,6920,6920,6920,6920,0
|
|
20240729,140000,57270540,6920,6930,6930,6920,138
|
|
20240729,135900,56314670,6930,6930,6930,6930,0
|
|
20240729,135800,56314670,6930,6930,6930,6930,0
|
|
20240729,135700,56314670,6930,6930,6930,6930,0
|
|
20240729,135600,56314670,6930,6930,6930,6930,0
|
|
20240729,135500,56314670,6930,6930,6930,6930,0
|
|
20240729,135400,56314670,6930,6930,6930,6930,0
|
|
20240729,135300,56314670,6930,6930,6940,6930,133
|
|
20240729,135200,55392970,6930,6930,6930,6930,1
|
|
20240729,135100,55386040,6930,6930,6930,6930,2
|
|
20240729,135000,55372180,6930,6930,6930,6930,0
|
|
20240729,134900,55372180,6930,6930,6930,6930,0
|
|
20240729,134800,55372180,6930,6930,6930,6930,0
|
|
20240729,134700,55372180,6930,6930,6930,6930,0
|
|
20240729,134600,55372180,6930,6930,6930,6930,0
|
|
20240729,134500,55372180,6930,6930,6930,6930,0
|
|
20240729,134400,55372180,6930,6930,6930,6930,0
|
|
20240729,134300,55372180,6930,6930,6930,6930,0
|
|
20240729,134200,55372180,6930,6930,6930,6930,3
|
|
20240729,134100,55351390,6930,6930,6930,6930,0
|
|
20240729,134000,55351390,6930,6930,6930,6930,7
|
|
20240729,133900,55302880,6930,6930,6930,6930,0
|
|
20240729,133800,55302880,6930,6930,6930,6930,0
|
|
20240729,133700,55302880,6930,6930,6930,6930,0
|
|
20240729,133600,55302880,6930,6930,6930,6930,0
|
|
20240729,133500,55302880,6930,6930,6930,6930,0
|
|
20240729,133400,55302880,6930,6930,6930,6930,0
|
|
20240729,133300,55302880,6930,6930,6930,6930,0
|
|
20240729,133200,55302880,6930,6930,6930,6930,10
|
|
20240729,133100,55233580,6930,6930,6930,6930,0
|
|
20240729,133000,55233580,6930,6930,6930,6930,10
|
|
20240729,132900,55164280,6930,6930,6930,6930,11
|
|
20240729,132800,55088050,6930,6930,6930,6930,0
|
|
20240729,132700,55088050,6930,6930,6930,6930,0
|
|
20240729,132600,55088050,6930,6930,6930,6930,0
|
|
20240729,132500,55088050,6930,6930,6930,6930,58
|
|
20240729,132400,54686110,6930,6930,6930,6930,43
|
|
20240729,132300,54388120,6930,6930,6930,6930,0
|
|
20240729,132200,54388120,6930,6930,6930,6930,0
|
|
20240729,132100,54388120,6930,6930,6930,6930,0
|
|
20240729,132000,54388120,6930,6930,6930,6930,0
|
|
20240729,131900,54388120,6930,6930,6930,6930,0
|
|
20240729,131800,54388120,6930,6930,6930,6930,0
|
|
20240729,131700,54388120,6930,6930,6930,6930,0
|
|
20240729,131600,54388120,6930,6930,6930,6930,0
|
|
20240729,131500,54388120,6930,6930,6930,6930,20
|
|
20240729,131400,54249520,6930,6930,6930,6930,0
|
|
20240729,131300,54249520,6930,6930,6930,6930,0
|
|
20240729,131200,54249520,6930,6930,6930,6930,10
|
|
20240729,131100,54180220,6930,6930,6930,6930,0
|
|
20240729,131000,54180220,6930,6930,6930,6930,0
|
|
20240729,130900,54180220,6930,6930,6930,6930,0
|
|
20240729,130800,54180220,6930,6930,6930,6930,0
|
|
20240729,130700,54180220,6930,6930,6930,6930,0
|
|
20240729,130600,54180220,6930,6930,6930,6930,0
|
|
20240729,130500,54180220,6930,6930,6930,6930,1
|
|
20240729,130400,54173290,6930,6930,6930,6930,0
|
|
20240729,130300,54173290,6930,6930,6930,6930,0
|
|
20240729,130200,54173290,6930,6930,6930,6930,0
|
|
20240729,130100,54173290,6930,6930,6930,6930,0
|
|
20240729,130000,54173290,6930,6930,6930,6930,7
|
|
20240729,125900,54124780,6930,6930,6930,6930,0
|
|
20240729,125800,54124780,6930,6930,6930,6930,0
|
|
20240729,125700,54124780,6930,6930,6930,6930,0
|
|
20240729,125600,54124780,6930,6930,6930,6930,0
|
|
20240729,125500,54124780,6930,6930,6930,6930,0
|
|
20240729,125400,54124780,6930,6930,6930,6930,0
|
|
20240729,125300,54124780,6930,6930,6930,6930,15
|
|
20240729,125200,54020830,6920,6920,6920,6920,0
|
|
20240729,125100,54020830,6920,6920,6920,6920,0
|
|
20240729,125000,54020830,6920,6920,6920,6920,0
|
|
20240729,124900,54020830,6920,6920,6920,6920,0
|
|
20240729,124800,54020830,6920,6920,6920,6920,8
|
|
20240729,124700,53965470,6920,6920,6920,6920,0
|
|
20240729,124600,53965470,6920,6920,6920,6920,0
|
|
20240729,124500,53965470,6920,6920,6920,6920,0
|
|
20240729,124400,53965470,6920,6920,6920,6920,253
|
|
20240729,124300,52214710,6930,6930,6930,6930,0
|
|
20240729,124200,52214710,6930,6930,6930,6930,0
|
|
20240729,124100,52214710,6930,6930,6930,6930,1
|
|
20240729,124000,52207780,6930,6930,6930,6930,0
|
|
20240729,123900,52207780,6930,6930,6930,6930,0
|
|
20240729,123800,52207780,6930,6930,6930,6930,0
|
|
20240729,123700,52207780,6930,6930,6930,6930,0
|
|
20240729,123600,52207780,6930,6930,6930,6930,0
|
|
20240729,123500,52207780,6930,6930,6930,6930,0
|
|
20240729,123400,52207780,6930,6930,6930,6930,3
|
|
20240729,123300,52186990,6930,6930,6930,6930,0
|
|
20240729,123200,52186990,6930,6930,6930,6930,173
|
|
20240729,123100,50988100,6950,6950,6950,6950,0
|
|
20240729,123000,50988100,6950,6950,6950,6950,0
|
|
20240729,122900,50988100,6950,6950,6950,6950,0
|
|
20240729,122800,50988100,6950,6950,6950,6950,0
|
|
20240729,122700,50988100,6950,6950,6950,6950,0
|
|
20240729,122600,50988100,6950,6950,6950,6950,0
|
|
20240729,122500,50988100,6950,6950,6950,6950,0
|
|
20240729,122400,50988100,6950,6950,6950,6950,0
|
|
20240729,122300,50988100,6950,6950,6950,6950,0
|
|
20240729,122200,50988100,6950,6950,6950,6950,0
|
|
20240729,122100,50988100,6950,6950,6950,6950,1
|
|
20240729,122000,50981150,6930,6930,6930,6930,5
|
|
20240729,121900,50946500,6930,6930,6930,6930,360
|
|
20240729,121800,48451700,6930,6930,6930,6930,0
|
|
20240729,121700,48451700,6930,6930,6930,6930,0
|
|
20240729,121600,48451700,6930,6930,6930,6930,0
|
|
20240729,121500,48451700,6930,6930,6930,6930,0
|
|
20240729,121400,48451700,6930,6930,6930,6930,0
|
|
20240729,121300,48451700,6930,6930,6930,6930,0
|
|
20240729,121200,48451700,6930,6930,6930,6930,0
|
|
20240729,121100,48451700,6930,6930,6930,6930,0
|
|
20240729,121000,48451700,6930,6930,6930,6930,0
|
|
20240729,120900,48451700,6930,6930,6930,6930,0
|
|
20240729,120800,48451700,6930,6930,6930,6930,0
|
|
20240729,120700,48451700,6930,6930,6930,6930,0
|
|
20240729,120600,48451700,6930,6930,6930,6930,5
|
|
20240729,120500,48417050,6920,6920,6920,6920,0
|
|
20240729,120400,48417050,6920,6920,6920,6920,0
|
|
20240729,120300,48417050,6920,6920,6920,6920,0
|
|
20240729,120200,48417050,6920,6920,6920,6920,0
|
|
20240729,120100,48417050,6920,6920,6920,6920,0
|
|
20240729,120000,48417050,6920,6920,6920,6920,0
|
|
20240729,115900,48417050,6920,6920,6920,6920,0
|
|
20240729,115800,48417050,6920,6930,6930,6920,33
|
|
20240729,115700,48188660,6930,6930,6930,6930,20
|
|
20240729,115600,48050060,6930,6930,6930,6930,0
|
|
20240729,115500,48050060,6930,6930,6930,6930,0
|
|
20240729,115400,48050060,6930,6930,6930,6930,0
|
|
20240729,115300,48050060,6930,6930,6930,6930,0
|
|
20240729,115200,48050060,6930,6930,6930,6930,2
|
|
20240729,115100,48036200,6920,6920,6920,6920,98
|
|
20240729,115000,47358040,6930,6930,6930,6930,0
|
|
20240729,114900,47358040,6930,6930,6930,6930,0
|
|
20240729,114800,47358040,6930,6930,6930,6930,0
|
|
20240729,114700,47358040,6930,6930,6930,6930,7
|
|
20240729,114600,47309530,6930,6930,6930,6930,0
|
|
20240729,114500,47309530,6930,6930,6930,6930,0
|
|
20240729,114400,47309530,6930,6930,6930,6930,71
|
|
20240729,114300,46817500,6930,6930,6930,6930,145
|
|
20240729,114200,45812650,6930,6930,6930,6930,0
|
|
20240729,114100,45812650,6930,6930,6930,6930,10
|
|
20240729,114000,45743350,6930,6930,6930,6930,0
|
|
20240729,113900,45743350,6930,6930,6930,6930,6
|
|
20240729,113800,45701770,6930,6930,6930,6930,0
|
|
20240729,113700,45701770,6930,6930,6930,6930,5
|
|
20240729,113600,45667120,6930,6930,6930,6930,5
|
|
20240729,113500,45632470,6930,6930,6930,6930,0
|
|
20240729,113400,45632470,6930,6930,6930,6930,0
|
|
20240729,113300,45632470,6930,6930,6930,6930,0
|
|
20240729,113200,45632470,6930,6930,6930,6930,0
|
|
20240729,113100,45632470,6930,6930,6930,6930,0
|
|
20240729,113000,45632470,6930,6930,6930,6930,10
|
|
20240729,112900,45563170,6930,6930,6930,6930,0
|
|
20240729,112800,45563170,6930,6930,6930,6930,129
|
|
20240729,112700,44669200,6930,6940,6940,6930,426
|
|
20240729,112600,41715520,6940,6940,6940,6940,0
|
|
20240729,112500,41715520,6940,6940,6940,6940,0
|
|
20240729,112400,41715520,6940,6940,6940,6940,0
|
|
20240729,112300,41715520,6940,6940,6940,6940,0
|
|
20240729,112200,41715520,6940,6940,6940,6940,0
|
|
20240729,112100,41715520,6940,6940,6940,6940,0
|
|
20240729,112000,41715520,6940,6940,6940,6940,0
|
|
20240729,111900,41715520,6940,6950,6950,6940,21
|
|
20240729,111800,41569680,6950,6950,6950,6950,12
|
|
20240729,111700,41486280,6950,6950,6950,6950,0
|
|
20240729,111600,41486280,6950,6950,6950,6950,0
|
|
20240729,111500,41486280,6950,6950,6950,6950,0
|
|
20240729,111400,41486280,6950,6950,6950,6950,0
|
|
20240729,111300,41486280,6950,6950,6950,6950,52
|
|
20240729,111200,41124880,6940,6940,6940,6940,0
|
|
20240729,111100,41124880,6940,6940,6940,6940,0
|
|
20240729,111000,41124880,6940,6940,6940,6940,0
|
|
20240729,110900,41124880,6940,6940,6940,6940,0
|
|
20240729,110800,41124880,6940,6940,6940,6940,0
|
|
20240729,110700,41124880,6940,6940,6940,6940,0
|
|
20240729,110600,41124880,6940,6940,6940,6940,0
|
|
20240729,110500,41124880,6940,6940,6940,6940,0
|
|
20240729,110400,41124880,6940,6940,6940,6940,34
|
|
20240729,110300,40888920,6950,6950,6950,6950,0
|
|
20240729,110200,40888920,6950,6950,6950,6950,0
|
|
20240729,110100,40888920,6950,6950,6950,6950,1
|
|
20240729,110000,40881970,6950,6950,6950,6950,0
|
|
20240729,105900,40881970,6950,6950,6950,6950,0
|
|
20240729,105800,40881970,6950,6950,6950,6950,0
|
|
20240729,105700,40881970,6950,6950,6950,6950,0
|
|
20240729,105600,40881970,6950,6950,6950,6950,0
|
|
20240729,105500,40881970,6950,6950,6950,6950,0
|
|
20240729,105400,40881970,6950,6950,6950,6950,0
|
|
20240729,105300,40881970,6950,6950,6950,6950,115
|
|
20240729,105200,40082720,6960,6960,6960,6960,0
|
|
20240729,105100,40082720,6960,6960,6960,6960,8
|
|
20240729,105000,40027040,6970,6990,6990,6970,2115
|
|
20240729,104900,25282860,7000,7000,7000,7000,0
|
|
20240729,104800,25282860,7000,7000,7000,7000,0
|
|
20240729,104700,25282860,7000,7000,7000,7000,4
|
|
20240729,104600,25254860,7020,7020,7020,7020,0
|
|
20240729,104500,25254860,7020,7020,7020,7020,0
|
|
20240729,104400,25254860,7020,7020,7020,7020,0
|
|
20240729,104300,25254860,7020,7020,7020,7020,0
|
|
20240729,104200,25254860,7020,7020,7020,7020,0
|
|
20240729,104100,25254860,7020,7020,7020,7020,0
|
|
20240729,104000,25254860,7020,7020,7020,7020,0
|
|
20240729,103900,25254860,7020,7020,7020,7020,1
|
|
20240729,103800,25247840,7000,7000,7000,7000,10
|
|
20240729,103700,25177840,7010,7010,7010,7010,0
|
|
20240729,103600,25177840,7010,7020,7020,7000,916
|
|
20240729,103500,18761200,7020,7020,7020,7020,20
|
|
20240729,103400,18620800,7020,7020,7020,7020,0
|
|
20240729,103300,18620800,7020,7020,7020,7020,0
|
|
20240729,103200,18620800,7020,7020,7020,7020,0
|
|
20240729,103100,18620800,7020,7020,7020,7020,0
|
|
20240729,103000,18620800,7020,7020,7020,7020,85
|
|
20240729,102900,18024100,7020,7020,7020,7020,0
|
|
20240729,102800,18024100,7020,7020,7020,7020,0
|
|
20240729,102700,18024100,7020,7020,7020,7020,1
|
|
20240729,102600,18017080,7000,7020,7020,7000,126
|
|
20240729,102500,17133960,7020,7020,7020,7020,0
|
|
20240729,102400,17133960,7020,7020,7020,7020,1
|
|
20240729,102300,17126940,7020,7020,7020,7020,0
|
|
20240729,102200,17126940,7020,7020,7020,7020,0
|
|
20240729,102100,17126940,7020,7020,7020,7020,0
|
|
20240729,102000,17126940,7020,7020,7020,7020,0
|
|
20240729,101900,17126940,7020,7020,7020,7020,0
|
|
20240729,101800,17126940,7020,7020,7020,7020,0
|
|
20240729,101700,17126940,7020,7020,7020,7020,0
|
|
20240729,101600,17126940,7020,7000,7020,7000,2
|
|
20240729,101500,17112920,7000,7000,7000,7000,14
|
|
20240729,101400,17014920,7020,7020,7020,7020,0
|
|
20240729,101300,17014920,7020,7020,7020,7020,0
|
|
20240729,101200,17014920,7020,7020,7020,7020,0
|
|
20240729,101100,17014920,7020,7020,7020,7020,0
|
|
20240729,101000,17014920,7020,7020,7020,7020,0
|
|
20240729,100900,17014920,7020,7020,7020,7020,0
|
|
20240729,100800,17014920,7020,7020,7020,7020,0
|
|
20240729,100700,17014920,7020,7020,7020,7020,0
|
|
20240729,100600,17014920,7020,7020,7020,7020,10
|
|
20240729,100500,16944720,7020,7020,7020,7020,1
|
|
20240729,100400,16937700,7020,7020,7020,7020,10
|
|
20240729,100300,16867500,7000,7000,7000,7000,0
|
|
20240729,100200,16867500,7000,7000,7000,7000,0
|
|
20240729,100100,16867500,7000,7000,7000,7000,0
|
|
20240729,100000,16867500,7000,7000,7000,7000,0
|
|
20240729,095900,16867500,7000,7000,7000,7000,0
|
|
20240729,095800,16867500,7000,7000,7000,7000,0
|
|
20240729,095700,16867500,7000,7000,7000,7000,0
|
|
20240729,095600,16867500,7000,7000,7000,7000,0
|
|
20240729,095500,16867500,7000,7010,7010,7000,497
|
|
20240729,095400,13387060,7020,7020,7020,7020,0
|
|
20240729,095300,13387060,7020,7020,7020,7020,1
|
|
20240729,095200,13380040,7020,7020,7020,7020,0
|
|
20240729,095100,13380040,7020,7020,7020,7020,0
|
|
20240729,095000,13380040,7020,7020,7020,7020,0
|
|
20240729,094900,13380040,7020,7020,7020,7020,0
|
|
20240729,094800,13380040,7020,7020,7020,7020,0
|
|
20240729,094700,13380040,7020,7020,7020,7020,0
|
|
20240729,094600,13380040,7020,7020,7020,7020,0
|
|
20240729,094500,13380040,7020,7020,7020,7020,0
|
|
20240729,094400,13380040,7020,7020,7020,7020,0
|
|
20240729,094300,13380040,7020,7020,7020,7020,155
|
|
20240729,094200,12291940,7020,7020,7020,7020,0
|
|
20240729,094100,12291940,7020,7020,7020,7020,0
|
|
20240729,094000,12291940,7020,7020,7020,7020,0
|
|
20240729,093900,12291940,7020,7020,7020,7020,1
|
|
20240729,093800,12284920,7020,7020,7020,7020,5
|
|
20240729,093700,12249820,7020,7020,7020,7020,0
|
|
20240729,093600,12249820,7020,7020,7020,7020,0
|
|
20240729,093500,12249820,7020,7020,7020,7020,4
|
|
20240729,093400,12221740,7010,7010,7010,7010,0
|
|
20240729,093300,12221740,7010,7010,7010,7010,0
|
|
20240729,093200,12221740,7010,7010,7010,7010,0
|
|
20240729,093100,12221740,7010,7010,7010,7010,26
|
|
20240729,093000,12039480,7010,7000,7010,7000,400
|
|
20240729,092900,9235940,7000,7000,7000,7000,1
|
|
20240729,092800,9228940,6960,6980,6980,6960,828
|
|
20240729,092700,3463420,6990,6990,6990,6990,30
|
|
20240729,092600,3253720,6990,6990,6990,6990,6
|
|
20240729,092500,3211780,6980,6980,6980,6980,0
|
|
20240729,092400,3211780,6980,6980,6980,6980,0
|
|
20240729,092300,3211780,6980,6980,6980,6980,0
|
|
20240729,092200,3211780,6980,6980,6980,6980,0
|
|
20240729,092100,3211780,6980,6980,6980,6980,6
|
|
20240729,092000,3169900,6990,6990,6990,6990,0
|
|
20240729,091900,3169900,6990,6990,6990,6990,0
|
|
20240729,091800,3169900,6990,6990,6990,6990,0
|
|
20240729,091700,3169900,6990,6990,6990,6990,0
|
|
20240729,091600,3169900,6990,6990,6990,6990,0
|
|
20240729,091500,3169900,6990,6990,6990,6990,0
|
|
20240729,091400,3169900,6990,6990,6990,6990,0
|
|
20240729,091300,3169900,6990,6990,6990,6990,0
|
|
20240729,091200,3169900,6990,6990,6990,6990,31
|
|
20240729,091100,2953210,7000,7000,7000,7000,0
|
|
20240729,091000,2953210,7000,7000,7000,7000,7
|
|
20240729,090900,2904210,6970,6970,6970,6970,0
|
|
20240729,090800,2904210,6970,6970,6970,6970,0
|
|
20240729,090700,2904210,6970,6970,6970,6970,7
|
|
20240729,090600,2855420,7010,7010,7010,7010,30
|
|
20240729,090500,2645120,7010,7010,7010,7010,5
|
|
20240729,090400,2610070,7010,7010,7010,7010,0
|
|
20240729,090300,2610070,7010,7010,7010,7010,0
|
|
20240729,090200,2610070,7010,7010,7010,7010,0
|
|
20240729,090100,2610070,7010,7010,7010,7010,0
|
|
20240729,090000,2610070,7010,7000,7010,6990,373
|