740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,211700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,211600,1050946590,6860,6860,6860,6860,0
|
|
20240708,211500,1050946590,6860,6860,6860,6860,0
|
|
20240708,211400,1050946590,6860,6860,6860,6860,0
|
|
20240708,211300,1050946590,6860,6860,6860,6860,0
|
|
20240708,211200,1050946590,6860,6860,6860,6860,0
|
|
20240708,211100,1050946590,6860,6860,6860,6860,0
|
|
20240708,211000,1050946590,6860,6860,6860,6860,0
|
|
20240708,210900,1050946590,6860,6860,6860,6860,0
|
|
20240708,210800,1050946590,6860,6860,6860,6860,0
|
|
20240708,210700,1050946590,6860,6860,6860,6860,0
|
|
20240708,210600,1050946590,6860,6860,6860,6860,0
|
|
20240708,210500,1050946590,6860,6860,6860,6860,0
|
|
20240708,210400,1050946590,6860,6860,6860,6860,0
|
|
20240708,210300,1050946590,6860,6860,6860,6860,0
|
|
20240708,210200,1050946590,6860,6860,6860,6860,0
|
|
20240708,210100,1050946590,6860,6860,6860,6860,0
|
|
20240708,210000,1050946590,6860,6860,6860,6860,0
|
|
20240708,205900,1050946590,6860,6860,6860,6860,0
|
|
20240708,205800,1050946590,6860,6860,6860,6860,0
|
|
20240708,205700,1050946590,6860,6860,6860,6860,0
|
|
20240708,205600,1050946590,6860,6860,6860,6860,0
|
|
20240708,205500,1050946590,6860,6860,6860,6860,0
|
|
20240708,205400,1050946590,6860,6860,6860,6860,0
|
|
20240708,205300,1050946590,6860,6860,6860,6860,0
|
|
20240708,205200,1050946590,6860,6860,6860,6860,0
|
|
20240708,205100,1050946590,6860,6860,6860,6860,0
|
|
20240708,205000,1050946590,6860,6860,6860,6860,0
|
|
20240708,204900,1050946590,6860,6860,6860,6860,0
|
|
20240708,204800,1050946590,6860,6860,6860,6860,0
|
|
20240708,204700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,204600,1050946590,6860,6860,6860,6860,0
|
|
20240708,204500,1050946590,6860,6860,6860,6860,0
|
|
20240708,204400,1050946590,6860,6860,6860,6860,0
|
|
20240708,204300,1050946590,6860,6860,6860,6860,0
|
|
20240708,204200,1050946590,6860,6860,6860,6860,0
|
|
20240708,204100,1050946590,6860,6860,6860,6860,0
|
|
20240708,204000,1050946590,6860,6860,6860,6860,0
|
|
20240708,203900,1050946590,6860,6860,6860,6860,0
|
|
20240708,203800,1050946590,6860,6860,6860,6860,0
|
|
20240708,203700,1050946590,6860,6860,6860,6860,0
|
|
20240708,203600,1050946590,6860,6860,6860,6860,0
|
|
20240708,203500,1050946590,6860,6860,6860,6860,0
|
|
20240708,203400,1050946590,6860,6860,6860,6860,0
|
|
20240708,203300,1050946590,6860,6860,6860,6860,0
|
|
20240708,203200,1050946590,6860,6860,6860,6860,0
|
|
20240708,203100,1050946590,6860,6860,6860,6860,0
|
|
20240708,203000,1050946590,6860,6860,6860,6860,0
|
|
20240708,202900,1050946590,6860,6860,6860,6860,0
|
|
20240708,202800,1050946590,6860,6860,6860,6860,0
|
|
20240708,202700,1050946590,6860,6860,6860,6860,0
|
|
20240708,202600,1050946590,6860,6860,6860,6860,0
|
|
20240708,202500,1050946590,6860,6860,6860,6860,0
|
|
20240708,202400,1050946590,6860,6860,6860,6860,0
|
|
20240708,202300,1050946590,6860,6860,6860,6860,0
|
|
20240708,202200,1050946590,6860,6860,6860,6860,0
|
|
20240708,202100,1050946590,6860,6860,6860,6860,0
|
|
20240708,202000,1050946590,6860,6860,6860,6860,0
|
|
20240708,201900,1050946590,6860,6860,6860,6860,0
|
|
20240708,201800,1050946590,6860,6860,6860,6860,0
|
|
20240708,201700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,201600,1050946590,6860,6860,6860,6860,0
|
|
20240708,201500,1050946590,6860,6860,6860,6860,0
|
|
20240708,201400,1050946590,6860,6860,6860,6860,0
|
|
20240708,201300,1050946590,6860,6860,6860,6860,0
|
|
20240708,201200,1050946590,6860,6860,6860,6860,0
|
|
20240708,201100,1050946590,6860,6860,6860,6860,0
|
|
20240708,201000,1050946590,6860,6860,6860,6860,0
|
|
20240708,200900,1050946590,6860,6860,6860,6860,0
|
|
20240708,200800,1050946590,6860,6860,6860,6860,0
|
|
20240708,200700,1050946590,6860,6860,6860,6860,0
|
|
20240708,200600,1050946590,6860,6860,6860,6860,0
|
|
20240708,200500,1050946590,6860,6860,6860,6860,0
|
|
20240708,200400,1050946590,6860,6860,6860,6860,0
|
|
20240708,200300,1050946590,6860,6860,6860,6860,0
|
|
20240708,200200,1050946590,6860,6860,6860,6860,0
|
|
20240708,200100,1050946590,6860,6860,6860,6860,0
|
|
20240708,200000,1050946590,6860,6860,6860,6860,0
|
|
20240708,195900,1050946590,6860,6860,6860,6860,0
|
|
20240708,195800,1050946590,6860,6860,6860,6860,0
|
|
20240708,195700,1050946590,6860,6860,6860,6860,0
|
|
20240708,195600,1050946590,6860,6860,6860,6860,0
|
|
20240708,195500,1050946590,6860,6860,6860,6860,0
|
|
20240708,195400,1050946590,6860,6860,6860,6860,0
|
|
20240708,195300,1050946590,6860,6860,6860,6860,0
|
|
20240708,195200,1050946590,6860,6860,6860,6860,0
|
|
20240708,195100,1050946590,6860,6860,6860,6860,0
|
|
20240708,195000,1050946590,6860,6860,6860,6860,0
|
|
20240708,194900,1050946590,6860,6860,6860,6860,0
|
|
20240708,194800,1050946590,6860,6860,6860,6860,0
|
|
20240708,194700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,194600,1050946590,6860,6860,6860,6860,0
|
|
20240708,194500,1050946590,6860,6860,6860,6860,0
|
|
20240708,194400,1050946590,6860,6860,6860,6860,0
|
|
20240708,194300,1050946590,6860,6860,6860,6860,0
|
|
20240708,194200,1050946590,6860,6860,6860,6860,0
|
|
20240708,194100,1050946590,6860,6860,6860,6860,0
|
|
20240708,194000,1050946590,6860,6860,6860,6860,0
|
|
20240708,193900,1050946590,6860,6860,6860,6860,0
|
|
20240708,193800,1050946590,6860,6860,6860,6860,0
|
|
20240708,193700,1050946590,6860,6860,6860,6860,0
|
|
20240708,193600,1050946590,6860,6860,6860,6860,0
|
|
20240708,193500,1050946590,6860,6860,6860,6860,0
|
|
20240708,193400,1050946590,6860,6860,6860,6860,0
|
|
20240708,193300,1050946590,6860,6860,6860,6860,0
|
|
20240708,193200,1050946590,6860,6860,6860,6860,0
|
|
20240708,193100,1050946590,6860,6860,6860,6860,0
|
|
20240708,193000,1050946590,6860,6860,6860,6860,0
|
|
20240708,192900,1050946590,6860,6860,6860,6860,0
|
|
20240708,192800,1050946590,6860,6860,6860,6860,0
|
|
20240708,192700,1050946590,6860,6860,6860,6860,0
|
|
20240708,192600,1050946590,6860,6860,6860,6860,0
|
|
20240708,192500,1050946590,6860,6860,6860,6860,0
|
|
20240708,192400,1050946590,6860,6860,6860,6860,0
|
|
20240708,192300,1050946590,6860,6860,6860,6860,0
|
|
20240708,192200,1050946590,6860,6860,6860,6860,0
|
|
20240708,192100,1050946590,6860,6860,6860,6860,0
|
|
20240708,192000,1050946590,6860,6860,6860,6860,0
|
|
20240708,191900,1050946590,6860,6860,6860,6860,0
|
|
20240708,191800,1050946590,6860,6860,6860,6860,0
|
|
20240708,191700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,191600,1050946590,6860,6860,6860,6860,0
|
|
20240708,191500,1050946590,6860,6860,6860,6860,0
|
|
20240708,191400,1050946590,6860,6860,6860,6860,0
|
|
20240708,191300,1050946590,6860,6860,6860,6860,0
|
|
20240708,191200,1050946590,6860,6860,6860,6860,0
|
|
20240708,191100,1050946590,6860,6860,6860,6860,0
|
|
20240708,191000,1050946590,6860,6860,6860,6860,0
|
|
20240708,190900,1050946590,6860,6860,6860,6860,0
|
|
20240708,190800,1050946590,6860,6860,6860,6860,0
|
|
20240708,190700,1050946590,6860,6860,6860,6860,0
|
|
20240708,190600,1050946590,6860,6860,6860,6860,0
|
|
20240708,190500,1050946590,6860,6860,6860,6860,0
|
|
20240708,190400,1050946590,6860,6860,6860,6860,0
|
|
20240708,190300,1050946590,6860,6860,6860,6860,0
|
|
20240708,190200,1050946590,6860,6860,6860,6860,0
|
|
20240708,190100,1050946590,6860,6860,6860,6860,0
|
|
20240708,190000,1050946590,6860,6860,6860,6860,0
|
|
20240708,185900,1050946590,6860,6860,6860,6860,0
|
|
20240708,185800,1050946590,6860,6860,6860,6860,0
|
|
20240708,185700,1050946590,6860,6860,6860,6860,0
|
|
20240708,185600,1050946590,6860,6860,6860,6860,0
|
|
20240708,185500,1050946590,6860,6860,6860,6860,0
|
|
20240708,185400,1050946590,6860,6860,6860,6860,0
|
|
20240708,185300,1050946590,6860,6860,6860,6860,0
|
|
20240708,185200,1050946590,6860,6860,6860,6860,0
|
|
20240708,185100,1050946590,6860,6860,6860,6860,0
|
|
20240708,185000,1050946590,6860,6860,6860,6860,0
|
|
20240708,184900,1050946590,6860,6860,6860,6860,0
|
|
20240708,184800,1050946590,6860,6860,6860,6860,0
|
|
20240708,184700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,184600,1050946590,6860,6860,6860,6860,0
|
|
20240708,184500,1050946590,6860,6860,6860,6860,0
|
|
20240708,184400,1050946590,6860,6860,6860,6860,0
|
|
20240708,184300,1050946590,6860,6860,6860,6860,0
|
|
20240708,184200,1050946590,6860,6860,6860,6860,0
|
|
20240708,184100,1050946590,6860,6860,6860,6860,0
|
|
20240708,184000,1050946590,6860,6860,6860,6860,0
|
|
20240708,183900,1050946590,6860,6860,6860,6860,0
|
|
20240708,183800,1050946590,6860,6860,6860,6860,0
|
|
20240708,183700,1050946590,6860,6860,6860,6860,0
|
|
20240708,183600,1050946590,6860,6860,6860,6860,0
|
|
20240708,183500,1050946590,6860,6860,6860,6860,0
|
|
20240708,183400,1050946590,6860,6860,6860,6860,0
|
|
20240708,183300,1050946590,6860,6860,6860,6860,0
|
|
20240708,183200,1050946590,6860,6860,6860,6860,0
|
|
20240708,183100,1050946590,6860,6860,6860,6860,0
|
|
20240708,183000,1050946590,6860,6860,6860,6860,0
|
|
20240708,182900,1050946590,6860,6860,6860,6860,0
|
|
20240708,182800,1050946590,6860,6860,6860,6860,0
|
|
20240708,182700,1050946590,6860,6860,6860,6860,0
|
|
20240708,182600,1050946590,6860,6860,6860,6860,0
|
|
20240708,182500,1050946590,6860,6860,6860,6860,0
|
|
20240708,182400,1050946590,6860,6860,6860,6860,0
|
|
20240708,182300,1050946590,6860,6860,6860,6860,0
|
|
20240708,182200,1050946590,6860,6860,6860,6860,0
|
|
20240708,182100,1050946590,6860,6860,6860,6860,0
|
|
20240708,182000,1050946590,6860,6860,6860,6860,0
|
|
20240708,181900,1050946590,6860,6860,6860,6860,0
|
|
20240708,181800,1050946590,6860,6860,6860,6860,0
|
|
20240708,181700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,181600,1050946590,6860,6860,6860,6860,0
|
|
20240708,181500,1050946590,6860,6860,6860,6860,0
|
|
20240708,181400,1050946590,6860,6860,6860,6860,0
|
|
20240708,181300,1050946590,6860,6860,6860,6860,0
|
|
20240708,181200,1050946590,6860,6860,6860,6860,0
|
|
20240708,181100,1050946590,6860,6860,6860,6860,0
|
|
20240708,181000,1050946590,6860,6860,6860,6860,0
|
|
20240708,180900,1050946590,6860,6860,6860,6860,0
|
|
20240708,180800,1050946590,6860,6860,6860,6860,0
|
|
20240708,180700,1050946590,6860,6860,6860,6860,0
|
|
20240708,180600,1050946590,6860,6860,6860,6860,0
|
|
20240708,180500,1050946590,6860,6860,6860,6860,0
|
|
20240708,180400,1050946590,6860,6860,6860,6860,0
|
|
20240708,180300,1050946590,6860,6860,6860,6860,0
|
|
20240708,180200,1050946590,6860,6860,6860,6860,0
|
|
20240708,180100,1050946590,6860,6860,6860,6860,0
|
|
20240708,180000,1050946590,6860,6860,6860,6860,0
|
|
20240708,175900,1050946590,6860,6860,6860,6860,0
|
|
20240708,175800,1050946590,6860,6860,6860,6860,0
|
|
20240708,175700,1050946590,6860,6860,6860,6860,0
|
|
20240708,175600,1050946590,6860,6860,6860,6860,0
|
|
20240708,175500,1050946590,6860,6860,6860,6860,0
|
|
20240708,175400,1050946590,6860,6860,6860,6860,0
|
|
20240708,175300,1050946590,6860,6860,6860,6860,0
|
|
20240708,175200,1050946590,6860,6860,6860,6860,0
|
|
20240708,175100,1050946590,6860,6860,6860,6860,0
|
|
20240708,175000,1050946590,6860,6860,6860,6860,0
|
|
20240708,174900,1050946590,6860,6860,6860,6860,0
|
|
20240708,174800,1050946590,6860,6860,6860,6860,0
|
|
20240708,174700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,174600,1050946590,6860,6860,6860,6860,0
|
|
20240708,174500,1050946590,6860,6860,6860,6860,0
|
|
20240708,174400,1050946590,6860,6860,6860,6860,0
|
|
20240708,174300,1050946590,6860,6860,6860,6860,0
|
|
20240708,174200,1050946590,6860,6860,6860,6860,0
|
|
20240708,174100,1050946590,6860,6860,6860,6860,0
|
|
20240708,174000,1050946590,6860,6860,6860,6860,0
|
|
20240708,173900,1050946590,6860,6860,6860,6860,0
|
|
20240708,173800,1050946590,6860,6860,6860,6860,0
|
|
20240708,173700,1050946590,6860,6860,6860,6860,0
|
|
20240708,173600,1050946590,6860,6860,6860,6860,0
|
|
20240708,173500,1050946590,6860,6860,6860,6860,0
|
|
20240708,173400,1050946590,6860,6860,6860,6860,0
|
|
20240708,173300,1050946590,6860,6860,6860,6860,0
|
|
20240708,173200,1050946590,6860,6860,6860,6860,0
|
|
20240708,173100,1050946590,6860,6860,6860,6860,0
|
|
20240708,173000,1050946590,6860,6860,6860,6860,0
|
|
20240708,172900,1050946590,6860,6860,6860,6860,0
|
|
20240708,172800,1050946590,6860,6860,6860,6860,0
|
|
20240708,172700,1050946590,6860,6860,6860,6860,0
|
|
20240708,172600,1050946590,6860,6860,6860,6860,0
|
|
20240708,172500,1050946590,6860,6860,6860,6860,0
|
|
20240708,172400,1050946590,6860,6860,6860,6860,0
|
|
20240708,172300,1050946590,6860,6860,6860,6860,0
|
|
20240708,172200,1050946590,6860,6860,6860,6860,0
|
|
20240708,172100,1050946590,6860,6860,6860,6860,0
|
|
20240708,172000,1050946590,6860,6860,6860,6860,0
|
|
20240708,171900,1050946590,6860,6860,6860,6860,0
|
|
20240708,171800,1050946590,6860,6860,6860,6860,0
|
|
20240708,171700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,171600,1050946590,6860,6860,6860,6860,0
|
|
20240708,171500,1050946590,6860,6860,6860,6860,0
|
|
20240708,171400,1050946590,6860,6860,6860,6860,0
|
|
20240708,171300,1050946590,6860,6860,6860,6860,0
|
|
20240708,171200,1050946590,6860,6860,6860,6860,0
|
|
20240708,171100,1050946590,6860,6860,6860,6860,0
|
|
20240708,171000,1050946590,6860,6860,6860,6860,0
|
|
20240708,170900,1050946590,6860,6860,6860,6860,0
|
|
20240708,170800,1050946590,6860,6860,6860,6860,0
|
|
20240708,170700,1050946590,6860,6860,6860,6860,0
|
|
20240708,170600,1050946590,6860,6860,6860,6860,0
|
|
20240708,170500,1050946590,6860,6860,6860,6860,0
|
|
20240708,170400,1050946590,6860,6860,6860,6860,0
|
|
20240708,170300,1050946590,6860,6860,6860,6860,0
|
|
20240708,170200,1050946590,6860,6860,6860,6860,0
|
|
20240708,170100,1050946590,6860,6860,6860,6860,0
|
|
20240708,170000,1050946590,6860,6860,6860,6860,0
|
|
20240708,165900,1050946590,6860,6860,6860,6860,0
|
|
20240708,165800,1050946590,6860,6860,6860,6860,0
|
|
20240708,165700,1050946590,6860,6860,6860,6860,0
|
|
20240708,165600,1050946590,6860,6860,6860,6860,0
|
|
20240708,165500,1050946590,6860,6860,6860,6860,0
|
|
20240708,165400,1050946590,6860,6860,6860,6860,0
|
|
20240708,165300,1050946590,6860,6860,6860,6860,0
|
|
20240708,165200,1050946590,6860,6860,6860,6860,0
|
|
20240708,165100,1050946590,6860,6860,6860,6860,0
|
|
20240708,165000,1050946590,6860,6860,6860,6860,0
|
|
20240708,164900,1050946590,6860,6860,6860,6860,0
|
|
20240708,164800,1050946590,6860,6860,6860,6860,0
|
|
20240708,164700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,164600,1050946590,6860,6860,6860,6860,0
|
|
20240708,164500,1050946590,6860,6860,6860,6860,0
|
|
20240708,164400,1050946590,6860,6860,6860,6860,0
|
|
20240708,164300,1050946590,6860,6860,6860,6860,0
|
|
20240708,164200,1050946590,6860,6860,6860,6860,0
|
|
20240708,164100,1050946590,6860,6860,6860,6860,0
|
|
20240708,164000,1050946590,6860,6860,6860,6860,0
|
|
20240708,163900,1050946590,6860,6860,6860,6860,0
|
|
20240708,163800,1050946590,6860,6860,6860,6860,0
|
|
20240708,163700,1050946590,6860,6860,6860,6860,0
|
|
20240708,163600,1050946590,6860,6860,6860,6860,0
|
|
20240708,163500,1050946590,6860,6860,6860,6860,0
|
|
20240708,163400,1050946590,6860,6860,6860,6860,0
|
|
20240708,163300,1050946590,6860,6860,6860,6860,0
|
|
20240708,163200,1050946590,6860,6860,6860,6860,0
|
|
20240708,163100,1050946590,6860,6860,6860,6860,0
|
|
20240708,163000,1050946590,6860,6860,6860,6860,0
|
|
20240708,162900,1050946590,6860,6860,6860,6860,0
|
|
20240708,162800,1050946590,6860,6860,6860,6860,0
|
|
20240708,162700,1050946590,6860,6860,6860,6860,0
|
|
20240708,162600,1050946590,6860,6860,6860,6860,0
|
|
20240708,162500,1050946590,6860,6860,6860,6860,0
|
|
20240708,162400,1050946590,6860,6860,6860,6860,0
|
|
20240708,162300,1050946590,6860,6860,6860,6860,0
|
|
20240708,162200,1050946590,6860,6860,6860,6860,0
|
|
20240708,162100,1050946590,6860,6860,6860,6860,0
|
|
20240708,162000,1050946590,6860,6860,6860,6860,0
|
|
20240708,161900,1050946590,6860,6860,6860,6860,0
|
|
20240708,161800,1050946590,6860,6860,6860,6860,0
|
|
20240708,161700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,161600,1050946590,6860,6860,6860,6860,0
|
|
20240708,161500,1050946590,6860,6860,6860,6860,0
|
|
20240708,161400,1050946590,6860,6860,6860,6860,0
|
|
20240708,161300,1050946590,6860,6860,6860,6860,0
|
|
20240708,161200,1050946590,6860,6860,6860,6860,0
|
|
20240708,161100,1050946590,6860,6860,6860,6860,0
|
|
20240708,161000,1050946590,6860,6860,6860,6860,0
|
|
20240708,160900,1050946590,6860,6860,6860,6860,0
|
|
20240708,160800,1050946590,6860,6860,6860,6860,0
|
|
20240708,160700,1050946590,6860,6860,6860,6860,0
|
|
20240708,160600,1050946590,6860,6860,6860,6860,0
|
|
20240708,160500,1050946590,6860,6860,6860,6860,0
|
|
20240708,160400,1050946590,6860,6860,6860,6860,0
|
|
20240708,160300,1050946590,6860,6860,6860,6860,0
|
|
20240708,160200,1050946590,6860,6860,6860,6860,0
|
|
20240708,160100,1050946590,6860,6860,6860,6860,0
|
|
20240708,160000,1050946590,6860,6860,6860,6860,0
|
|
20240708,155900,1050946590,6860,6860,6860,6860,0
|
|
20240708,155800,1050946590,6860,6860,6860,6860,0
|
|
20240708,155700,1050946590,6860,6860,6860,6860,0
|
|
20240708,155600,1050946590,6860,6860,6860,6860,0
|
|
20240708,155500,1050946590,6860,6860,6860,6860,0
|
|
20240708,155400,1050946590,6860,6860,6860,6860,0
|
|
20240708,155300,1050946590,6860,6860,6860,6860,0
|
|
20240708,155200,1050946590,6860,6860,6860,6860,0
|
|
20240708,155100,1050946590,6860,6860,6860,6860,0
|
|
20240708,155000,1050946590,6860,6860,6860,6860,0
|
|
20240708,154900,1050946590,6860,6860,6860,6860,0
|
|
20240708,154800,1050946590,6860,6860,6860,6860,0
|
|
20240708,154700,1050946590,6860,6860,6860,6860,3066
|
|
20240708,154600,1050946590,6860,6860,6860,6860,0
|
|
20240708,154500,1050946590,6860,6860,6860,6860,0
|
|
20240708,154400,1050946590,6860,6860,6860,6860,0
|
|
20240708,154300,1050946590,6860,6860,6860,6860,0
|
|
20240708,154200,1050946590,6860,6860,6860,6860,0
|
|
20240708,154100,1050946590,6860,6860,6860,6860,0
|
|
20240708,154000,1050946590,6860,6860,6860,6860,0
|
|
20240708,153900,1050946590,6860,6860,6860,6860,0
|
|
20240708,153800,1050946590,6860,6860,6860,6860,0
|
|
20240708,153700,1050946590,6860,6860,6860,6860,0
|
|
20240708,153600,1050946590,6860,6860,6860,6860,0
|
|
20240708,153500,1050946590,6860,6860,6860,6860,0
|
|
20240708,153400,1050946590,6860,6860,6860,6860,0
|
|
20240708,153300,1050946590,6860,6860,6860,6860,0
|
|
20240708,153200,1050946590,6860,6860,6860,6860,0
|
|
20240708,153100,1050946590,6860,6860,6860,6860,0
|
|
20240708,153000,1050946590,6860,6860,6860,6860,3066
|
|
20240708,152900,1029913830,6830,6830,6830,6830,0
|
|
20240708,152800,1029913830,6830,6830,6830,6830,0
|
|
20240708,152700,1029913830,6830,6830,6830,6830,0
|
|
20240708,152600,1029913830,6830,6830,6830,6830,0
|
|
20240708,152500,1029913830,6830,6830,6830,6830,0
|
|
20240708,152400,1029913830,6830,6830,6830,6830,0
|
|
20240708,152300,1029913830,6830,6830,6830,6830,0
|
|
20240708,152200,1029913830,6830,6830,6830,6830,0
|
|
20240708,152100,1029913830,6830,6830,6830,6830,0
|
|
20240708,152000,1029913830,6830,6830,6830,6830,0
|
|
20240708,151900,1029913830,6830,6820,6830,6820,1101
|
|
20240708,151800,1022404270,6830,6820,6830,6820,325
|
|
20240708,151700,1020186460,6840,6840,6840,6840,1
|
|
20240708,151600,1020179620,6840,6830,6840,6830,403
|
|
20240708,151500,1017423440,6830,6830,6830,6830,84
|
|
20240708,151400,1016849720,6820,6820,6820,6820,157
|
|
20240708,151300,1015778980,6820,6820,6820,6820,163
|
|
20240708,151200,1014667320,6820,6820,6820,6820,45
|
|
20240708,151100,1014360420,6820,6820,6820,6820,313
|
|
20240708,151000,1012225760,6830,6830,6830,6830,156
|
|
20240708,150900,1011160280,6830,6830,6830,6830,0
|
|
20240708,150800,1011160280,6830,6820,6830,6820,716
|
|
20240708,150700,1006277150,6820,6830,6830,6820,211
|
|
20240708,150600,1004837050,6830,6830,6830,6830,0
|
|
20240708,150500,1004837050,6830,6830,6830,6830,4
|
|
20240708,150400,1004809730,6820,6820,6820,6820,231
|
|
20240708,150300,1003234310,6840,6840,6840,6840,0
|
|
20240708,150200,1003234310,6840,6840,6840,6840,5
|
|
20240708,150100,1003200110,6820,6820,6820,6820,0
|
|
20240708,150000,1003200110,6820,6820,6820,6820,99
|
|
20240708,145900,1002524930,6840,6840,6840,6840,0
|
|
20240708,145800,1002524930,6840,6840,6840,6840,162
|
|
20240708,145700,1001416850,6840,6830,6850,6820,170
|
|
20240708,145600,1000256600,6850,6850,6850,6850,213
|
|
20240708,145500,998797550,6850,6850,6850,6850,2
|
|
20240708,145400,998783850,6850,6830,6850,6810,210
|
|
20240708,145300,997351670,6830,6850,6850,6830,242
|
|
20240708,145200,995694050,6850,6840,6850,6840,2
|
|
20240708,145100,995680360,6850,6850,6850,6850,4
|
|
20240708,145000,995652960,6850,6820,6850,6790,731
|
|
20240708,144900,990675730,6850,6850,6850,6850,0
|
|
20240708,144800,990675730,6850,6850,6850,6850,4
|
|
20240708,144700,990648330,6850,6840,6850,6840,164
|
|
20240708,144600,989526550,6800,6800,6800,6800,210
|
|
20240708,144500,988098550,6840,6840,6840,6840,2
|
|
20240708,144400,988084870,6840,6810,6840,6810,642
|
|
20240708,144300,983705560,6810,6840,6840,6810,58
|
|
20240708,144200,983310000,6840,6840,6840,6830,1011
|
|
20240708,144100,976404760,6840,6840,6840,6840,182
|
|
20240708,144000,975159880,6790,6820,6840,6790,319
|
|
20240708,143900,972991280,6820,6820,6840,6820,253
|
|
20240708,143800,971265780,6820,6820,6820,6820,11
|
|
20240708,143700,971190760,6820,6820,6820,6820,1
|
|
20240708,143600,971183940,6840,6840,6840,6810,353
|
|
20240708,143500,968773410,6840,6820,6840,6820,62
|
|
20240708,143400,968350010,6820,6820,6820,6820,2
|
|
20240708,143300,968336370,6840,6810,6840,6800,157
|
|
20240708,143200,967267460,6820,6840,6840,6820,10
|
|
20240708,143100,967199140,6850,6850,6850,6850,8
|
|
20240708,143000,967144340,6800,6820,6820,6800,501
|
|
20240708,142900,963735130,6820,6840,6850,6820,18
|
|
20240708,142800,963612210,6850,6850,6850,6850,4
|
|
20240708,142700,963584810,6850,6850,6850,6780,577
|
|
20240708,142600,959651530,6850,6840,6850,6840,1023
|
|
20240708,142500,952654050,6830,6840,6840,6830,124
|
|
20240708,142400,951806990,6840,6820,6840,6820,163
|
|
20240708,142300,950693760,6820,6820,6820,6820,4
|
|
20240708,142200,950666480,6800,6820,6820,6800,157
|
|
20240708,142100,949596920,6800,6800,6800,6800,0
|
|
20240708,142000,949596920,6800,6800,6800,6800,0
|
|
20240708,141900,949596920,6800,6800,6800,6800,0
|
|
20240708,141800,949596920,6800,6800,6820,6800,155
|
|
20240708,141700,948542160,6800,6800,6800,6800,180
|
|
20240708,141600,947318160,6800,6800,6800,6800,0
|
|
20240708,141500,947318160,6800,6800,6800,6800,85
|
|
20240708,141400,946740160,6820,6820,6820,6820,0
|
|
20240708,141300,946740160,6820,6820,6820,6820,118
|
|
20240708,141200,945935400,6800,6800,6800,6800,166
|
|
20240708,141100,944806600,6830,6830,6830,6830,0
|
|
20240708,141000,944806600,6830,6830,6830,6830,189
|
|
20240708,140900,943515730,6800,6800,6800,6800,169
|
|
20240708,140800,942366530,6800,6800,6800,6800,62
|
|
20240708,140700,941944930,6820,6820,6820,6820,109
|
|
20240708,140600,941201550,6800,6800,6800,6800,0
|
|
20240708,140500,941201550,6800,6800,6800,6800,99
|
|
20240708,140400,940528350,6800,6800,6800,6800,0
|
|
20240708,140300,940528350,6800,6800,6800,6800,0
|
|
20240708,140200,940528350,6800,6800,6800,6800,263
|
|
20240708,140100,938739950,6800,6800,6800,6800,66
|
|
20240708,140000,938291150,6820,6820,6820,6820,0
|
|
20240708,135900,938291150,6820,6820,6820,6820,1
|
|
20240708,135800,938284330,6800,6810,6810,6800,221
|
|
20240708,135700,936781040,6820,6820,6820,6820,0
|
|
20240708,135600,936781040,6820,6820,6820,6820,590
|
|
20240708,135500,932757240,6820,6820,6820,6820,5
|
|
20240708,135400,932723140,6810,6810,6810,6810,139
|
|
20240708,135300,931776550,6820,6810,6820,6810,287
|
|
20240708,135200,929819510,6810,6810,6810,6810,6
|
|
20240708,135100,929778650,6810,6810,6810,6810,170
|
|
20240708,135000,928620950,6810,6810,6810,6810,251
|
|
20240708,134900,926911640,6810,6810,6810,6810,1
|
|
20240708,134800,926904830,6820,6780,6820,6780,285
|
|
20240708,134700,924965680,6780,6780,6780,6780,14
|
|
20240708,134600,924870760,6770,6770,6770,6770,0
|
|
20240708,134500,924870760,6770,6770,6770,6770,0
|
|
20240708,134400,924870760,6770,6770,6770,6770,46
|
|
20240708,134300,924559340,6770,6770,6770,6770,0
|
|
20240708,134200,924559340,6770,6780,6780,6770,50
|
|
20240708,134100,924220810,6770,6770,6770,6770,86
|
|
20240708,134000,923638590,6780,6780,6780,6780,18
|
|
20240708,133900,923516550,6800,6800,6800,6800,1
|
|
20240708,133800,923509750,6770,6770,6770,6770,212
|
|
20240708,133700,922074510,6780,6790,6790,6780,134
|
|
20240708,133600,921164690,6790,6790,6790,6790,0
|
|
20240708,133500,921164690,6790,6790,6790,6790,0
|
|
20240708,133400,921164690,6790,6790,6790,6790,282
|
|
20240708,133300,919249910,6800,6810,6810,6800,348
|
|
20240708,133200,916882890,6810,6810,6810,6810,1
|
|
20240708,133100,916876080,6800,6800,6800,6800,263
|
|
20240708,133000,915087680,6800,6770,6800,6770,618
|
|
20240708,132900,910902320,6770,6770,6770,6770,0
|
|
20240708,132800,910902320,6770,6770,6770,6770,4
|
|
20240708,132700,910875240,6770,6770,6770,6770,0
|
|
20240708,132600,910875240,6770,6800,6800,6770,568
|
|
20240708,132500,907029850,6770,6770,6770,6770,0
|
|
20240708,132400,907029850,6770,6770,6770,6770,0
|
|
20240708,132300,907029850,6770,6780,6780,6770,569
|
|
20240708,132200,903176170,6780,6780,6780,6780,0
|
|
20240708,132100,903176170,6780,6780,6780,6780,14
|
|
20240708,132000,903081250,6780,6780,6780,6780,520
|
|
20240708,131900,899555650,6790,6790,6790,6790,205
|
|
20240708,131800,898163700,6790,6790,6790,6790,0
|
|
20240708,131700,898163700,6790,6780,6790,6780,21
|
|
20240708,131600,898021300,6770,6770,6770,6770,1096
|
|
20240708,131500,890601380,6780,6780,6780,6780,32
|
|
20240708,131400,890384420,6780,6780,6780,6780,2
|
|
20240708,131300,890370860,6770,6780,6780,6770,568
|
|
20240708,131200,886522500,6800,6800,6800,6800,32
|
|
20240708,131100,886304900,6800,6800,6800,6800,400
|
|
20240708,131000,883584900,6770,6770,6770,6770,0
|
|
20240708,130900,883584900,6770,6770,6770,6770,568
|
|
20240708,130800,879739540,6770,6800,6800,6770,503
|
|
20240708,130700,876323310,6800,6800,6800,6800,2
|
|
20240708,130600,876309710,6800,6780,6800,6770,569
|
|
20240708,130500,872454190,6800,6800,6800,6800,1
|
|
20240708,130400,872447390,6770,6770,6770,6770,0
|
|
20240708,130300,872447390,6770,6770,6770,6770,15
|
|
20240708,130200,872345840,6770,6780,6780,6770,567
|
|
20240708,130100,868507050,6800,6800,6800,6800,0
|
|
20240708,130000,868507050,6800,6800,6800,6800,1
|
|
20240708,125900,868500250,6770,6780,6780,6770,568
|
|
20240708,125800,864654840,6800,6800,6800,6800,0
|
|
20240708,125700,864654840,6800,6800,6800,6800,136
|
|
20240708,125600,863730040,6800,6770,6800,6770,187
|
|
20240708,125500,862461050,6770,6780,6780,6770,568
|
|
20240708,125400,858611310,6800,6800,6800,6800,1
|
|
20240708,125300,858604510,6780,6780,6780,6780,0
|
|
20240708,125200,858604510,6780,6780,6780,6780,568
|
|
20240708,125100,854753470,6830,6830,6830,6830,1
|
|
20240708,125000,854746640,6780,6780,6780,6780,0
|
|
20240708,124900,854746640,6780,6780,6780,6780,470
|
|
20240708,124800,851560040,6790,6790,6790,6790,297
|
|
20240708,124700,849543410,6790,6790,6790,6790,0
|
|
20240708,124600,849543410,6790,6830,6830,6790,122
|
|
20240708,124500,848714950,6830,6790,6830,6790,569
|
|
20240708,124400,844851400,6800,6800,6800,6800,0
|
|
20240708,124300,844851400,6800,6800,6800,6800,5
|
|
20240708,124200,844817400,6790,6790,6790,6790,22
|
|
20240708,124100,844668020,6790,6800,6800,6790,650
|
|
20240708,124000,840254470,6790,6790,6790,6790,0
|
|
20240708,123900,840254470,6790,6790,6790,6790,0
|
|
20240708,123800,840254470,6790,6800,6800,6790,567
|
|
20240708,123700,836403830,6830,6830,6830,6830,106
|
|
20240708,123600,835679850,6830,6830,6830,6830,1
|
|
20240708,123500,835673020,6790,6790,6790,6790,0
|
|
20240708,123400,835673020,6790,6790,6790,6790,568
|
|
20240708,123300,831816300,6790,6790,6790,6790,0
|
|
20240708,123200,831816300,6790,6790,6790,6780,578
|
|
20240708,123100,827896160,6790,6800,6800,6790,568
|
|
20240708,123000,824034480,6810,6810,6810,6810,2872
|
|
20240708,122900,804476160,6810,6810,6810,6810,0
|
|
20240708,122800,804476160,6810,6820,6820,6810,563
|
|
20240708,122700,800639230,6830,6830,6830,6830,5
|
|
20240708,122600,800605080,6860,6860,6860,6860,3
|
|
20240708,122500,800584500,6820,6820,6820,6820,0
|
|
20240708,122400,800584500,6820,6830,6830,6820,567
|
|
20240708,122300,796716120,6850,6850,6850,6850,248
|
|
20240708,122200,795017320,6820,6820,6820,6820,20
|
|
20240708,122100,794880920,6820,6820,6820,6820,0
|
|
20240708,122000,794880920,6820,6840,6840,6820,1079
|
|
20240708,121900,787511920,6840,6840,6840,6840,1
|
|
20240708,121800,787505080,6820,6820,6820,6820,80
|
|
20240708,121700,786959480,6820,6830,6830,6820,568
|
|
20240708,121600,783083210,6830,6830,6830,6830,1
|
|
20240708,121500,783076380,6830,6830,6830,6830,10
|
|
20240708,121400,783008080,6830,6810,6830,6800,850
|
|
20240708,121300,777218090,6830,6830,6830,6830,0
|
|
20240708,121200,777218090,6830,6830,6830,6830,0
|
|
20240708,121100,777218090,6830,6830,6830,6830,253
|
|
20240708,121000,775490100,6800,6800,6800,6800,568
|
|
20240708,120900,771627700,6830,6830,6830,6830,1
|
|
20240708,120800,771620870,6830,6830,6830,6830,494
|
|
20240708,120700,768246850,6790,6790,6790,6790,568
|
|
20240708,120600,764390130,6830,6830,6830,6830,1
|
|
20240708,120500,764383300,6790,6790,6790,6790,0
|
|
20240708,120400,764383300,6790,6790,6790,6790,0
|
|
20240708,120300,764383300,6790,6790,6790,6790,568
|
|
20240708,120200,760526580,6790,6790,6790,6790,100
|
|
20240708,120100,759847580,6830,6830,6830,6830,0
|
|
20240708,120000,759847580,6830,6800,6830,6790,773
|
|
20240708,115900,754585180,6830,6830,6830,6830,15
|
|
20240708,115800,754482730,6830,6830,6830,6830,0
|
|
20240708,115700,754482730,6830,6830,6830,6830,285
|
|
20240708,115600,752536180,6800,6800,6800,6800,568
|
|
20240708,115500,748673780,6800,6800,6800,6800,2
|
|
20240708,115400,748660180,6830,6830,6830,6830,288
|
|
20240708,115300,746693140,6800,6800,6800,6800,568
|
|
20240708,115200,742830740,6830,6830,6830,6830,0
|
|
20240708,115100,742830740,6830,6830,6830,6830,160
|
|
20240708,115000,741737940,6790,6790,6790,6790,0
|
|
20240708,114900,741737940,6790,6830,6830,6790,772
|
|
20240708,114800,736487900,6790,6790,6790,6790,0
|
|
20240708,114700,736487900,6790,6800,6800,6790,120
|
|
20240708,114600,735672800,6790,6790,6790,6790,597
|
|
20240708,114500,731619170,6790,6800,6800,6790,9
|
|
20240708,114400,731558050,6790,6840,6840,6790,2
|
|
20240708,114300,731544420,6790,6800,6800,6790,307
|
|
20240708,114200,729459860,6800,6800,6800,6800,342
|
|
20240708,114100,727134260,6820,6820,6820,6820,88
|
|
20240708,114000,726534100,6820,6790,6820,6790,432
|
|
20240708,113900,723597850,6800,6820,6820,6800,235
|
|
20240708,113800,721997810,6840,6840,6840,6840,1
|
|
20240708,113700,721990970,6830,6830,6830,6830,137
|
|
20240708,113600,721055260,6790,6790,6790,6790,497
|
|
20240708,113500,717680630,6800,6800,6800,6800,70
|
|
20240708,113400,717204630,6800,6800,6800,6800,66
|
|
20240708,113300,716755830,6800,6800,6800,6800,0
|
|
20240708,113200,716755830,6800,6830,6830,6800,766
|
|
20240708,113100,711541060,6830,6830,6830,6830,1
|
|
20240708,113000,711534230,6800,6800,6800,6800,0
|
|
20240708,112900,711534230,6800,6800,6800,6800,0
|
|
20240708,112800,711534230,6800,6800,6800,6800,568
|
|
20240708,112700,707671830,6840,6840,6840,6840,94
|
|
20240708,112600,707028870,6840,6840,6840,6840,1
|
|
20240708,112500,707022030,6800,6810,6810,6800,568
|
|
20240708,112400,703159610,6830,6830,6830,6830,0
|
|
20240708,112300,703159610,6830,6830,6830,6830,297
|
|
20240708,112200,701131100,6800,6800,6800,6800,566
|
|
20240708,112100,697282300,6820,6820,6820,6820,1
|
|
20240708,112000,697275480,6830,6830,6830,6830,194
|
|
20240708,111900,695950460,6800,6800,6800,6800,0
|
|
20240708,111800,695950460,6800,6810,6810,6800,568
|
|
20240708,111700,692085010,6810,6810,6810,6810,28
|
|
20240708,111600,691894330,6830,6830,6830,6830,1
|
|
20240708,111500,691887500,6800,6800,6800,6800,0
|
|
20240708,111400,691887500,6800,6810,6810,6800,612
|
|
20240708,111300,687725850,6800,6830,6830,6800,133
|
|
20240708,111200,686821410,6800,6800,6800,6800,150
|
|
20240708,111100,685801410,6800,6800,6800,6800,571
|
|
20240708,111000,681918610,6800,6800,6800,6800,0
|
|
20240708,110900,681918610,6800,6800,6800,6800,0
|
|
20240708,110800,681918610,6800,6800,6800,6800,567
|
|
20240708,110700,678063010,6830,6830,6830,6830,0
|
|
20240708,110600,678063010,6830,6830,6830,6830,187
|
|
20240708,110500,676785800,6830,6830,6830,6830,1
|
|
20240708,110400,676778970,6800,6800,6800,6800,578
|
|
20240708,110300,672848570,6800,6800,6800,6800,0
|
|
20240708,110200,672848570,6800,6830,6830,6800,5
|
|
20240708,110100,672814540,6800,6810,6810,6800,568
|
|
20240708,110000,668949150,6810,6840,6840,6810,12
|
|
20240708,105900,668867300,6800,6800,6800,6800,0
|
|
20240708,105800,668867300,6800,6800,6800,6800,0
|
|
20240708,105700,668867300,6800,6800,6800,6800,567
|
|
20240708,105600,665011700,6800,6850,6850,6800,11
|
|
20240708,105500,664936850,6800,6800,6800,6800,0
|
|
20240708,105400,664936850,6800,6820,6820,6800,568
|
|
20240708,105300,661073710,6850,6850,6850,6850,0
|
|
20240708,105200,661073710,6850,6840,6850,6840,2
|
|
20240708,105100,661060020,6800,6810,6810,6800,13
|
|
20240708,105000,660971500,6810,6820,6820,6810,568
|
|
20240708,104900,657099490,6850,6850,6850,6850,398
|
|
20240708,104800,654373190,6850,6850,6850,6850,22
|
|
20240708,104700,654222490,6850,6830,6850,6810,569
|
|
20240708,104600,650347540,6840,6840,6840,6840,493
|
|
20240708,104500,646975420,6810,6810,6810,6810,0
|
|
20240708,104400,646975420,6810,6810,6810,6810,388
|
|
20240708,104300,644333140,6820,6840,6840,6820,529
|
|
20240708,104200,640718360,6840,6840,6840,6840,100
|
|
20240708,104100,640034360,6850,6840,6850,6820,126
|
|
20240708,104000,639172540,6840,6790,6840,6780,2098
|
|
20240708,103900,624933330,6850,6780,6850,6780,1359
|
|
20240708,103800,615652600,6830,6830,6830,6830,1
|
|
20240708,103700,615645770,6780,6790,6790,6780,950
|
|
20240708,103600,609204720,6800,6800,6800,6800,18
|
|
20240708,103500,609082320,6810,6810,6810,6810,297
|
|
20240708,103400,607059750,6830,6830,6830,6820,22
|
|
20240708,103300,606909500,6830,6780,6830,6780,591
|
|
20240708,103200,602901320,6830,6810,6830,6810,448
|
|
20240708,103100,599845740,6780,6780,6780,6780,389
|
|
20240708,103000,597208320,6780,6780,6780,6780,37
|
|
20240708,102900,596957460,6790,6810,6820,6790,932
|
|
20240708,102800,590619150,6810,6800,6810,6800,629
|
|
20240708,102700,586336950,6810,6790,6810,6790,300
|
|
20240708,102600,584294770,6770,6780,6780,6770,568
|
|
20240708,102500,580447270,6780,6780,6780,6780,100
|
|
20240708,102400,579769270,6770,6770,6770,6770,0
|
|
20240708,102300,579769270,6770,6770,6770,6770,0
|
|
20240708,102200,579769270,6770,6770,6770,6770,568
|
|
20240708,102100,575923910,6810,6810,6810,6810,1
|
|
20240708,102000,575917100,6770,6770,6770,6770,0
|
|
20240708,101900,575917100,6770,6780,6780,6770,567
|
|
20240708,101800,572075480,6810,6810,6810,6810,1
|
|
20240708,101700,572068670,6810,6810,6810,6810,1
|
|
20240708,101600,572061860,6810,6770,6810,6770,572
|
|
20240708,101500,568189180,6770,6770,6770,6760,22
|
|
20240708,101400,568040340,6760,6750,6760,6750,499
|
|
20240708,101300,564671090,6750,6760,6760,6750,474
|
|
20240708,101200,561470090,6760,6780,6800,6760,967
|
|
20240708,101100,554911010,6770,6770,6770,6770,20
|
|
20240708,101000,554775610,6810,6820,6820,6760,65
|
|
20240708,100900,554335500,6750,6780,6780,6750,612
|
|
20240708,100800,550194540,6790,6790,6810,6780,336
|
|
20240708,100700,547915230,6820,6780,6820,6780,101
|
|
20240708,100600,547230410,6780,6790,6820,6780,153
|
|
20240708,100500,546192990,6790,6800,6800,6790,538
|
|
20240708,100400,542538990,6820,6820,6820,6820,52
|
|
20240708,100300,542184350,6820,6810,6820,6800,15
|
|
20240708,100200,542082210,6810,6800,6810,6790,569
|
|
20240708,100100,538218160,6810,6810,6810,6810,116
|
|
20240708,100000,537428200,6810,6800,6810,6800,49
|
|
20240708,095900,537094940,6830,6790,6830,6790,770
|
|
20240708,095800,531865000,6790,6820,6830,6790,757
|
|
20240708,095700,526713900,6830,6810,6830,6810,354
|
|
20240708,095600,524303080,6830,6810,6830,6810,91
|
|
20240708,095500,523682290,6810,6810,6810,6810,687
|
|
20240708,095400,519003820,6830,6830,6830,6830,6
|
|
20240708,095300,518962840,6830,6830,6830,6830,0
|
|
20240708,095200,518962840,6830,6790,6830,6780,342
|
|
20240708,095100,516642730,6780,6800,6800,6780,2075
|
|
20240708,095000,502553120,6800,6840,6840,6800,578
|
|
20240708,094900,498615350,6840,6810,6840,6810,889
|
|
20240708,094800,492561230,6810,6840,6840,6800,1167
|
|
20240708,094700,484607130,6830,6850,6850,6830,2552
|
|
20240708,094600,467147630,6860,6850,6860,6850,569
|
|
20240708,094500,463249970,6850,6850,6850,6850,1211
|
|
20240708,094400,454954620,6850,6850,6850,6850,0
|
|
20240708,094300,454954620,6850,6870,6870,6850,1881
|
|
20240708,094200,442061900,6870,6890,6900,6870,1724
|
|
20240708,094100,430200540,6900,6910,6910,6900,2643
|
|
20240708,094000,411963560,6910,6910,6910,6910,1045
|
|
20240708,093900,404742610,6910,6910,6920,6910,767
|
|
20240708,093800,399442630,6920,6920,6920,6920,1
|
|
20240708,093700,399435710,6920,6920,6920,6920,859
|
|
20240708,093600,393491430,6920,6910,6920,6910,571
|
|
20240708,093500,389545790,6920,6920,6920,6920,687
|
|
20240708,093400,384791750,6920,6920,6920,6920,0
|
|
20240708,093300,384791750,6920,6920,6920,6920,10
|
|
20240708,093200,384722550,6910,6910,6920,6910,181
|
|
20240708,093100,383470940,6910,6910,6910,6900,3071
|
|
20240708,093000,362279910,6910,6910,6910,6910,49
|
|
20240708,092900,361941320,6910,6910,6910,6910,29
|
|
20240708,092800,361740930,6910,6920,6920,6910,476
|
|
20240708,092700,358451370,6910,6910,6910,6910,265
|
|
20240708,092600,356620220,6910,6910,6910,6910,169
|
|
20240708,092500,355452430,6900,6890,6900,6880,82
|
|
20240708,092400,354887640,6890,6890,6890,6890,261
|
|
20240708,092300,353089350,6890,6890,6890,6880,202
|
|
20240708,092200,351699390,6900,6880,6910,6880,726
|
|
20240708,092100,346690530,6900,6900,6900,6900,10
|
|
20240708,092000,346621530,6910,6900,6910,6900,300
|
|
20240708,091900,344551340,6870,6900,6900,6870,586
|
|
20240708,091800,340523800,6900,6880,6900,6870,352
|
|
20240708,091700,338104030,6880,6880,6880,6880,1
|
|
20240708,091600,338097150,6910,6880,6910,6870,194
|
|
20240708,091500,336762860,6870,6910,6910,6870,1978
|
|
20240708,091400,323158850,6900,6910,6910,6900,67
|
|
20240708,091300,322696490,6950,6950,6950,6950,1
|
|
20240708,091200,322689540,6950,6950,6950,6950,10
|
|
20240708,091100,322620040,6960,6880,6990,6860,1431
|
|
20240708,091000,312740200,6880,6880,6890,6850,2169
|
|
20240708,090900,297841780,6890,6920,6920,6890,1416
|
|
20240708,090800,288068710,6930,6930,6930,6920,329
|
|
20240708,090700,285788770,6930,6920,6950,6920,317
|
|
20240708,090600,283592070,6950,6990,7000,6900,1851
|
|
20240708,090500,270770880,7000,6960,7020,6960,1054
|
|
20240708,090400,263393840,6940,7000,7020,6940,2701
|
|
20240708,090300,244538140,7000,7070,7070,7000,1858
|
|
20240708,090200,231472460,7020,7080,7080,7020,9180
|
|
20240708,090100,166713950,7090,7050,7120,7050,7126
|
|
20240708,090000,116127750,7100,7040,7100,6990,16444
|