664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200100,720780800,7020,7020,7020,7020,569
|
|
20240619,200000,720780800,7020,7020,7020,7020,0
|
|
20240619,195900,720780800,7020,7020,7020,7020,0
|
|
20240619,195800,720780800,7020,7020,7020,7020,0
|
|
20240619,195700,720780800,7020,7020,7020,7020,0
|
|
20240619,195600,720780800,7020,7020,7020,7020,0
|
|
20240619,195500,720780800,7020,7020,7020,7020,0
|
|
20240619,195400,720780800,7020,7020,7020,7020,0
|
|
20240619,195300,720780800,7020,7020,7020,7020,0
|
|
20240619,195200,720780800,7020,7020,7020,7020,0
|
|
20240619,195100,720780800,7020,7020,7020,7020,0
|
|
20240619,195000,720780800,7020,7020,7020,7020,0
|
|
20240619,194900,720780800,7020,7020,7020,7020,0
|
|
20240619,194800,720780800,7020,7020,7020,7020,0
|
|
20240619,194700,720780800,7020,7020,7020,7020,0
|
|
20240619,194600,720780800,7020,7020,7020,7020,0
|
|
20240619,194500,720780800,7020,7020,7020,7020,0
|
|
20240619,194400,720780800,7020,7020,7020,7020,0
|
|
20240619,194300,720780800,7020,7020,7020,7020,0
|
|
20240619,194200,720780800,7020,7020,7020,7020,0
|
|
20240619,194100,720780800,7020,7020,7020,7020,0
|
|
20240619,194000,720780800,7020,7020,7020,7020,0
|
|
20240619,193900,720780800,7020,7020,7020,7020,0
|
|
20240619,193800,720780800,7020,7020,7020,7020,0
|
|
20240619,193700,720780800,7020,7020,7020,7020,0
|
|
20240619,193600,720780800,7020,7020,7020,7020,0
|
|
20240619,193500,720780800,7020,7020,7020,7020,0
|
|
20240619,193400,720780800,7020,7020,7020,7020,0
|
|
20240619,193300,720780800,7020,7020,7020,7020,0
|
|
20240619,193200,720780800,7020,7020,7020,7020,0
|
|
20240619,193100,720780800,7020,7020,7020,7020,569
|
|
20240619,193000,720780800,7020,7020,7020,7020,0
|
|
20240619,192900,720780800,7020,7020,7020,7020,0
|
|
20240619,192800,720780800,7020,7020,7020,7020,0
|
|
20240619,192700,720780800,7020,7020,7020,7020,0
|
|
20240619,192600,720780800,7020,7020,7020,7020,0
|
|
20240619,192500,720780800,7020,7020,7020,7020,0
|
|
20240619,192400,720780800,7020,7020,7020,7020,0
|
|
20240619,192300,720780800,7020,7020,7020,7020,0
|
|
20240619,192200,720780800,7020,7020,7020,7020,0
|
|
20240619,192100,720780800,7020,7020,7020,7020,0
|
|
20240619,192000,720780800,7020,7020,7020,7020,0
|
|
20240619,191900,720780800,7020,7020,7020,7020,0
|
|
20240619,191800,720780800,7020,7020,7020,7020,0
|
|
20240619,191700,720780800,7020,7020,7020,7020,0
|
|
20240619,191600,720780800,7020,7020,7020,7020,0
|
|
20240619,191500,720780800,7020,7020,7020,7020,0
|
|
20240619,191400,720780800,7020,7020,7020,7020,0
|
|
20240619,191300,720780800,7020,7020,7020,7020,0
|
|
20240619,191200,720780800,7020,7020,7020,7020,0
|
|
20240619,191100,720780800,7020,7020,7020,7020,0
|
|
20240619,191000,720780800,7020,7020,7020,7020,0
|
|
20240619,190900,720780800,7020,7020,7020,7020,0
|
|
20240619,190800,720780800,7020,7020,7020,7020,0
|
|
20240619,190700,720780800,7020,7020,7020,7020,0
|
|
20240619,190600,720780800,7020,7020,7020,7020,0
|
|
20240619,190500,720780800,7020,7020,7020,7020,0
|
|
20240619,190400,720780800,7020,7020,7020,7020,0
|
|
20240619,190300,720780800,7020,7020,7020,7020,0
|
|
20240619,190200,720780800,7020,7020,7020,7020,0
|
|
20240619,190100,720780800,7020,7020,7020,7020,569
|
|
20240619,190000,720780800,7020,7020,7020,7020,0
|
|
20240619,185900,720780800,7020,7020,7020,7020,0
|
|
20240619,185800,720780800,7020,7020,7020,7020,0
|
|
20240619,185700,720780800,7020,7020,7020,7020,0
|
|
20240619,185600,720780800,7020,7020,7020,7020,0
|
|
20240619,185500,720780800,7020,7020,7020,7020,0
|
|
20240619,185400,720780800,7020,7020,7020,7020,0
|
|
20240619,185300,720780800,7020,7020,7020,7020,0
|
|
20240619,185200,720780800,7020,7020,7020,7020,0
|
|
20240619,185100,720780800,7020,7020,7020,7020,0
|
|
20240619,185000,720780800,7020,7020,7020,7020,0
|
|
20240619,184900,720780800,7020,7020,7020,7020,0
|
|
20240619,184800,720780800,7020,7020,7020,7020,0
|
|
20240619,184700,720780800,7020,7020,7020,7020,0
|
|
20240619,184600,720780800,7020,7020,7020,7020,0
|
|
20240619,184500,720780800,7020,7020,7020,7020,0
|
|
20240619,184400,720780800,7020,7020,7020,7020,0
|
|
20240619,184300,720780800,7020,7020,7020,7020,0
|
|
20240619,184200,720780800,7020,7020,7020,7020,0
|
|
20240619,184100,720780800,7020,7020,7020,7020,0
|
|
20240619,184000,720780800,7020,7020,7020,7020,0
|
|
20240619,183900,720780800,7020,7020,7020,7020,0
|
|
20240619,183800,720780800,7020,7020,7020,7020,0
|
|
20240619,183700,720780800,7020,7020,7020,7020,0
|
|
20240619,183600,720780800,7020,7020,7020,7020,0
|
|
20240619,183500,720780800,7020,7020,7020,7020,0
|
|
20240619,183400,720780800,7020,7020,7020,7020,0
|
|
20240619,183300,720780800,7020,7020,7020,7020,0
|
|
20240619,183200,720780800,7020,7020,7020,7020,0
|
|
20240619,183100,720780800,7020,7020,7020,7020,569
|
|
20240619,183000,720780800,7020,7020,7020,7020,0
|
|
20240619,182900,720780800,7020,7020,7020,7020,0
|
|
20240619,182800,720780800,7020,7020,7020,7020,0
|
|
20240619,182700,720780800,7020,7020,7020,7020,0
|
|
20240619,182600,720780800,7020,7020,7020,7020,0
|
|
20240619,182500,720780800,7020,7020,7020,7020,0
|
|
20240619,182400,720780800,7020,7020,7020,7020,0
|
|
20240619,182300,720780800,7020,7020,7020,7020,0
|
|
20240619,182200,720780800,7020,7020,7020,7020,0
|
|
20240619,182100,720780800,7020,7020,7020,7020,0
|
|
20240619,182000,720780800,7020,7020,7020,7020,0
|
|
20240619,181900,720780800,7020,7020,7020,7020,0
|
|
20240619,181800,720780800,7020,7020,7020,7020,0
|
|
20240619,181700,720780800,7020,7020,7020,7020,0
|
|
20240619,181600,720780800,7020,7020,7020,7020,0
|
|
20240619,181500,720780800,7020,7020,7020,7020,0
|
|
20240619,181400,720780800,7020,7020,7020,7020,0
|
|
20240619,181300,720780800,7020,7020,7020,7020,0
|
|
20240619,181200,720780800,7020,7020,7020,7020,0
|
|
20240619,181100,720780800,7020,7020,7020,7020,0
|
|
20240619,181000,720780800,7020,7020,7020,7020,0
|
|
20240619,180900,720780800,7020,7020,7020,7020,0
|
|
20240619,180800,720780800,7020,7020,7020,7020,0
|
|
20240619,180700,720780800,7020,7020,7020,7020,0
|
|
20240619,180600,720780800,7020,7020,7020,7020,0
|
|
20240619,180500,720780800,7020,7020,7020,7020,0
|
|
20240619,180400,720780800,7020,7020,7020,7020,0
|
|
20240619,180300,720780800,7020,7020,7020,7020,0
|
|
20240619,180200,720780800,7020,7020,7020,7020,0
|
|
20240619,180100,720780800,7020,7020,7020,7020,569
|
|
20240619,180000,720780800,7020,7020,7020,7020,0
|
|
20240619,175900,720780800,7020,7020,7020,7020,0
|
|
20240619,175800,720780800,7020,7020,7020,7020,0
|
|
20240619,175700,720780800,7020,7020,7020,7020,0
|
|
20240619,175600,720780800,7020,7020,7020,7020,0
|
|
20240619,175500,720780800,7020,7020,7020,7020,0
|
|
20240619,175400,720780800,7020,7020,7020,7020,0
|
|
20240619,175300,720780800,7020,7020,7020,7020,0
|
|
20240619,175200,720780800,7020,7020,7020,7020,0
|
|
20240619,175100,720780800,7020,7020,7020,7020,0
|
|
20240619,175000,720780800,7020,7020,7020,7020,0
|
|
20240619,174900,720780800,7020,7020,7020,7020,0
|
|
20240619,174800,720780800,7020,7020,7020,7020,0
|
|
20240619,174700,720780800,7020,7020,7020,7020,0
|
|
20240619,174600,720780800,7020,7020,7020,7020,0
|
|
20240619,174500,720780800,7020,7020,7020,7020,0
|
|
20240619,174400,720780800,7020,7020,7020,7020,0
|
|
20240619,174300,720780800,7020,7020,7020,7020,0
|
|
20240619,174200,720780800,7020,7020,7020,7020,0
|
|
20240619,174100,720780800,7020,7020,7020,7020,0
|
|
20240619,174000,720780800,7020,7020,7020,7020,0
|
|
20240619,173900,720780800,7020,7020,7020,7020,0
|
|
20240619,173800,720780800,7020,7020,7020,7020,0
|
|
20240619,173700,720780800,7020,7020,7020,7020,0
|
|
20240619,173600,720780800,7020,7020,7020,7020,0
|
|
20240619,173500,720780800,7020,7020,7020,7020,0
|
|
20240619,173400,720780800,7020,7020,7020,7020,0
|
|
20240619,173300,720780800,7020,7020,7020,7020,0
|
|
20240619,173200,720780800,7020,7020,7020,7020,0
|
|
20240619,173100,720780800,7020,7020,7020,7020,569
|
|
20240619,173000,720780800,7020,7020,7020,7020,0
|
|
20240619,172900,720780800,7020,7020,7020,7020,0
|
|
20240619,172800,720780800,7020,7020,7020,7020,0
|
|
20240619,172700,720780800,7020,7020,7020,7020,0
|
|
20240619,172600,720780800,7020,7020,7020,7020,0
|
|
20240619,172500,720780800,7020,7020,7020,7020,0
|
|
20240619,172400,720780800,7020,7020,7020,7020,0
|
|
20240619,172300,720780800,7020,7020,7020,7020,0
|
|
20240619,172200,720780800,7020,7020,7020,7020,0
|
|
20240619,172100,720780800,7020,7020,7020,7020,0
|
|
20240619,172000,720780800,7020,7020,7020,7020,0
|
|
20240619,171900,720780800,7020,7020,7020,7020,0
|
|
20240619,171800,720780800,7020,7020,7020,7020,0
|
|
20240619,171700,720780800,7020,7020,7020,7020,0
|
|
20240619,171600,720780800,7020,7020,7020,7020,0
|
|
20240619,171500,720780800,7020,7020,7020,7020,0
|
|
20240619,171400,720780800,7020,7020,7020,7020,0
|
|
20240619,171300,720780800,7020,7020,7020,7020,0
|
|
20240619,171200,720780800,7020,7020,7020,7020,0
|
|
20240619,171100,720780800,7020,7020,7020,7020,0
|
|
20240619,171000,720780800,7020,7020,7020,7020,0
|
|
20240619,170900,720780800,7020,7020,7020,7020,0
|
|
20240619,170800,720780800,7020,7020,7020,7020,0
|
|
20240619,170700,720780800,7020,7020,7020,7020,0
|
|
20240619,170600,720780800,7020,7020,7020,7020,0
|
|
20240619,170500,720780800,7020,7020,7020,7020,0
|
|
20240619,170400,720780800,7020,7020,7020,7020,0
|
|
20240619,170300,720780800,7020,7020,7020,7020,0
|
|
20240619,170200,720780800,7020,7020,7020,7020,0
|
|
20240619,170100,720780800,7020,7020,7020,7020,569
|
|
20240619,170000,720780800,7020,7020,7020,7020,0
|
|
20240619,165900,720780800,7020,7020,7020,7020,0
|
|
20240619,165800,720780800,7020,7020,7020,7020,0
|
|
20240619,165700,720780800,7020,7020,7020,7020,0
|
|
20240619,165600,720780800,7020,7020,7020,7020,0
|
|
20240619,165500,720780800,7020,7020,7020,7020,0
|
|
20240619,165400,720780800,7020,7020,7020,7020,0
|
|
20240619,165300,720780800,7020,7020,7020,7020,0
|
|
20240619,165200,720780800,7020,7020,7020,7020,0
|
|
20240619,165100,720780800,7020,7020,7020,7020,0
|
|
20240619,165000,720780800,7020,7020,7020,7020,0
|
|
20240619,164900,720780800,7020,7020,7020,7020,0
|
|
20240619,164800,720780800,7020,7020,7020,7020,0
|
|
20240619,164700,720780800,7020,7020,7020,7020,0
|
|
20240619,164600,720780800,7020,7020,7020,7020,0
|
|
20240619,164500,720780800,7020,7020,7020,7020,0
|
|
20240619,164400,720780800,7020,7020,7020,7020,0
|
|
20240619,164300,720780800,7020,7020,7020,7020,0
|
|
20240619,164200,720780800,7020,7020,7020,7020,0
|
|
20240619,164100,720780800,7020,7020,7020,7020,0
|
|
20240619,164000,720780800,7020,7020,7020,7020,0
|
|
20240619,163900,720780800,7020,7020,7020,7020,0
|
|
20240619,163800,720780800,7020,7020,7020,7020,0
|
|
20240619,163700,720780800,7020,7020,7020,7020,0
|
|
20240619,163600,720780800,7020,7020,7020,7020,0
|
|
20240619,163500,720780800,7020,7020,7020,7020,0
|
|
20240619,163400,720780800,7020,7020,7020,7020,0
|
|
20240619,163300,720780800,7020,7020,7020,7020,0
|
|
20240619,163200,720780800,7020,7020,7020,7020,0
|
|
20240619,163100,720780800,7020,7020,7020,7020,569
|
|
20240619,163000,720780800,7020,7020,7020,7020,0
|
|
20240619,162900,720780800,7020,7020,7020,7020,0
|
|
20240619,162800,720780800,7020,7020,7020,7020,0
|
|
20240619,162700,720780800,7020,7020,7020,7020,0
|
|
20240619,162600,720780800,7020,7020,7020,7020,0
|
|
20240619,162500,720780800,7020,7020,7020,7020,0
|
|
20240619,162400,720780800,7020,7020,7020,7020,0
|
|
20240619,162300,720780800,7020,7020,7020,7020,0
|
|
20240619,162200,720780800,7020,7020,7020,7020,0
|
|
20240619,162100,720780800,7020,7020,7020,7020,0
|
|
20240619,162000,720780800,7020,7020,7020,7020,0
|
|
20240619,161900,720780800,7020,7020,7020,7020,0
|
|
20240619,161800,720780800,7020,7020,7020,7020,0
|
|
20240619,161700,720780800,7020,7020,7020,7020,0
|
|
20240619,161600,720780800,7020,7020,7020,7020,0
|
|
20240619,161500,720780800,7020,7020,7020,7020,0
|
|
20240619,161400,720780800,7020,7020,7020,7020,0
|
|
20240619,161300,720780800,7020,7020,7020,7020,0
|
|
20240619,161200,720780800,7020,7020,7020,7020,0
|
|
20240619,161100,720780800,7020,7020,7020,7020,0
|
|
20240619,161000,720780800,7020,7020,7020,7020,0
|
|
20240619,160900,720780800,7020,7020,7020,7020,0
|
|
20240619,160800,720780800,7020,7020,7020,7020,0
|
|
20240619,160700,720780800,7020,7020,7020,7020,0
|
|
20240619,160600,720780800,7020,7020,7020,7020,0
|
|
20240619,160500,720780800,7020,7020,7020,7020,0
|
|
20240619,160400,720780800,7020,7020,7020,7020,0
|
|
20240619,160300,720780800,7020,7020,7020,7020,0
|
|
20240619,160200,720780800,7020,7020,7020,7020,0
|
|
20240619,160100,720780800,7020,7020,7020,7020,569
|
|
20240619,160000,720780800,7020,7020,7020,7020,0
|
|
20240619,155900,720780800,7020,7020,7020,7020,0
|
|
20240619,155800,720780800,7020,7020,7020,7020,0
|
|
20240619,155700,720780800,7020,7020,7020,7020,0
|
|
20240619,155600,720780800,7020,7020,7020,7020,0
|
|
20240619,155500,720780800,7020,7020,7020,7020,0
|
|
20240619,155400,720780800,7020,7020,7020,7020,0
|
|
20240619,155300,720780800,7020,7020,7020,7020,0
|
|
20240619,155200,720780800,7020,7020,7020,7020,0
|
|
20240619,155100,720780800,7020,7020,7020,7020,0
|
|
20240619,155000,720780800,7020,7020,7020,7020,0
|
|
20240619,154900,720780800,7020,7020,7020,7020,0
|
|
20240619,154800,720780800,7020,7020,7020,7020,0
|
|
20240619,154700,720780800,7020,7020,7020,7020,0
|
|
20240619,154600,720780800,7020,7020,7020,7020,0
|
|
20240619,154500,720780800,7020,7020,7020,7020,0
|
|
20240619,154400,720780800,7020,7020,7020,7020,0
|
|
20240619,154300,720780800,7020,7020,7020,7020,0
|
|
20240619,154200,720780800,7020,7020,7020,7020,0
|
|
20240619,154100,720780800,7020,7020,7020,7020,0
|
|
20240619,154000,720780800,7020,7020,7020,7020,0
|
|
20240619,153900,720780800,7020,7020,7020,7020,0
|
|
20240619,153800,720780800,7020,7020,7020,7020,0
|
|
20240619,153700,720780800,7020,7020,7020,7020,0
|
|
20240619,153600,720780800,7020,7020,7020,7020,0
|
|
20240619,153500,720780800,7020,7020,7020,7020,0
|
|
20240619,153400,720780800,7020,7020,7020,7020,0
|
|
20240619,153300,720780800,7020,7020,7020,7020,0
|
|
20240619,153200,720780800,7020,7020,7020,7020,0
|
|
20240619,153100,720780800,7020,7020,7020,7020,569
|
|
20240619,153000,720780800,7020,7020,7020,7020,569
|
|
20240619,152900,716786420,7030,7030,7030,7030,0
|
|
20240619,152800,716786420,7030,7030,7030,7030,0
|
|
20240619,152700,716786420,7030,7030,7030,7030,0
|
|
20240619,152600,716786420,7030,7030,7030,7030,0
|
|
20240619,152500,716786420,7030,7030,7030,7030,0
|
|
20240619,152400,716786420,7030,7030,7030,7030,0
|
|
20240619,152300,716786420,7030,7030,7030,7030,0
|
|
20240619,152200,716786420,7030,7030,7030,7030,0
|
|
20240619,152100,716786420,7030,7030,7030,7030,0
|
|
20240619,152000,716786420,7030,7030,7030,7030,0
|
|
20240619,151900,716786420,7030,6970,7030,6970,92
|
|
20240619,151800,716144280,7020,7010,7020,7010,427
|
|
20240619,151700,713146890,7020,7020,7020,6990,132
|
|
20240619,151600,712223730,6990,6990,7010,6990,1419
|
|
20240619,151500,702304320,6990,7000,7000,6990,84
|
|
20240619,151400,701717070,7020,7020,7020,7020,141
|
|
20240619,151300,700727250,7020,7020,7020,7020,0
|
|
20240619,151200,700727250,7020,7020,7020,7020,0
|
|
20240619,151100,700727250,7020,7020,7020,7020,0
|
|
20240619,151000,700727250,7020,7000,7020,6990,84
|
|
20240619,150900,700139990,7020,7020,7020,7020,0
|
|
20240619,150800,700139990,7020,7020,7020,7020,0
|
|
20240619,150700,700139990,7020,7020,7020,7020,0
|
|
20240619,150600,700139990,7020,7020,7020,7020,0
|
|
20240619,150500,700139990,7020,7020,7020,7020,0
|
|
20240619,150400,700139990,7020,7020,7020,7020,1
|
|
20240619,150300,700132970,7020,7000,7020,7000,21
|
|
20240619,150200,699985910,7000,7000,7000,7000,300
|
|
20240619,150100,697885910,7010,7010,7010,7010,0
|
|
20240619,150000,697885910,7010,7010,7010,7010,0
|
|
20240619,145900,697885910,7010,7010,7010,7010,199
|
|
20240619,145800,696490920,7010,7010,7010,7010,22
|
|
20240619,145700,696336700,7020,7020,7020,7020,0
|
|
20240619,145600,696336700,7020,7020,7020,7020,1
|
|
20240619,145500,696329680,7020,7020,7020,7020,0
|
|
20240619,145400,696329680,7020,7020,7020,7020,0
|
|
20240619,145300,696329680,7020,7020,7020,7020,0
|
|
20240619,145200,696329680,7020,7020,7020,7020,128
|
|
20240619,145100,695431120,7020,7020,7020,7020,55
|
|
20240619,145000,695045020,7020,7020,7020,7020,0
|
|
20240619,144900,695045020,7020,7020,7020,7020,0
|
|
20240619,144800,695045020,7020,7020,7020,7020,0
|
|
20240619,144700,695045020,7020,7020,7020,7020,0
|
|
20240619,144600,695045020,7020,7020,7020,7020,0
|
|
20240619,144500,695045020,7020,7020,7020,7020,0
|
|
20240619,144400,695045020,7020,7020,7020,7020,0
|
|
20240619,144300,695045020,7020,7020,7020,7020,0
|
|
20240619,144200,695045020,7020,7020,7020,7020,2
|
|
20240619,144100,695030980,7010,7010,7010,7010,0
|
|
20240619,144000,695030980,7010,7010,7010,7010,160
|
|
20240619,143900,693909380,7030,7030,7030,7030,0
|
|
20240619,143800,693909380,7030,7030,7030,7030,0
|
|
20240619,143700,693909380,7030,7030,7030,7030,0
|
|
20240619,143600,693909380,7030,7020,7030,7020,6
|
|
20240619,143500,693867250,6970,6970,6970,6970,0
|
|
20240619,143400,693867250,6970,6970,6970,6970,4
|
|
20240619,143300,693839370,7030,7030,7030,7030,0
|
|
20240619,143200,693839370,7030,7030,7030,7030,0
|
|
20240619,143100,693839370,7030,6990,7030,6980,446
|
|
20240619,143000,690725550,7030,6990,7030,6990,306
|
|
20240619,142900,688586370,7010,7010,7010,7010,44
|
|
20240619,142800,688277930,7030,7030,7030,7030,4
|
|
20240619,142700,688249810,7010,7010,7010,7010,0
|
|
20240619,142600,688249810,7010,7010,7010,7010,0
|
|
20240619,142500,688249810,7010,7010,7010,7010,0
|
|
20240619,142400,688249810,7010,7010,7010,7010,0
|
|
20240619,142300,688249810,7010,7010,7010,7010,500
|
|
20240619,142200,684744810,7020,7020,7020,7020,0
|
|
20240619,142100,684744810,7020,7020,7020,7020,50
|
|
20240619,142000,684393810,7020,7020,7020,7020,2
|
|
20240619,141900,684379770,7020,7020,7020,7020,0
|
|
20240619,141800,684379770,7020,7020,7020,7020,0
|
|
20240619,141700,684379770,7020,7020,7020,7020,0
|
|
20240619,141600,684379770,7020,7020,7020,7020,0
|
|
20240619,141500,684379770,7020,7020,7020,7020,148
|
|
20240619,141400,683340810,7020,7020,7020,7020,0
|
|
20240619,141300,683340810,7020,7020,7020,7020,0
|
|
20240619,141200,683340810,7020,7020,7020,7020,1
|
|
20240619,141100,683333790,7020,7020,7020,7020,71
|
|
20240619,141000,682835370,7020,7020,7020,7020,21
|
|
20240619,140900,682687950,7020,7020,7020,7020,14
|
|
20240619,140800,682589670,7040,7030,7040,7030,31
|
|
20240619,140700,682371730,7040,7040,7040,7040,0
|
|
20240619,140600,682371730,7040,7040,7040,7040,0
|
|
20240619,140500,682371730,7040,7040,7040,7040,0
|
|
20240619,140400,682371730,7040,7040,7040,7040,0
|
|
20240619,140300,682371730,7040,7040,7040,7040,0
|
|
20240619,140200,682371730,7040,7040,7040,7040,143
|
|
20240619,140100,681365010,7040,7040,7040,7040,3
|
|
20240619,140000,681343890,7040,7040,7040,7040,4
|
|
20240619,135900,681315730,7050,7050,7050,7050,0
|
|
20240619,135800,681315730,7050,7050,7050,7050,0
|
|
20240619,135700,681315730,7050,7050,7050,7050,0
|
|
20240619,135600,681315730,7050,7050,7050,7050,0
|
|
20240619,135500,681315730,7050,7050,7050,7050,0
|
|
20240619,135400,681315730,7050,7050,7050,7050,8
|
|
20240619,135300,681259330,7020,7020,7020,7020,29
|
|
20240619,135200,681055750,7040,7040,7040,7040,14
|
|
20240619,135100,680957190,7060,7060,7060,7060,0
|
|
20240619,135000,680957190,7060,7060,7060,7060,1
|
|
20240619,134900,680950130,7030,7030,7030,7030,0
|
|
20240619,134800,680950130,7030,7030,7030,7030,0
|
|
20240619,134700,680950130,7030,7030,7030,7030,0
|
|
20240619,134600,680950130,7030,7030,7030,7030,300
|
|
20240619,134500,678841130,7040,7040,7040,7040,5
|
|
20240619,134400,678805930,7040,7040,7060,7040,27
|
|
20240619,134300,678615830,7060,7060,7060,7060,8
|
|
20240619,134200,678559350,7070,7070,7070,7070,0
|
|
20240619,134100,678559350,7070,7070,7070,7070,0
|
|
20240619,134000,678559350,7070,7070,7070,7070,0
|
|
20240619,133900,678559350,7070,7070,7070,7070,127
|
|
20240619,133800,677661460,7040,7040,7040,7040,0
|
|
20240619,133700,677661460,7040,7040,7040,7040,57
|
|
20240619,133600,677260180,7040,7040,7040,7040,23
|
|
20240619,133500,677098260,7080,7080,7080,7080,0
|
|
20240619,133400,677098260,7080,7080,7080,7080,0
|
|
20240619,133300,677098260,7080,7080,7080,7080,0
|
|
20240619,133200,677098260,7080,7080,7080,7080,55
|
|
20240619,133100,676708860,7080,7080,7080,7080,1
|
|
20240619,133000,676701780,7070,7050,7070,7020,1215
|
|
20240619,132900,668160620,7070,7050,7080,7050,795
|
|
20240619,132800,662539610,7060,7030,7060,7020,6189
|
|
20240619,132700,618897650,7040,7040,7040,7040,6
|
|
20240619,132600,618855410,7040,7030,7040,7030,30
|
|
20240619,132500,618644220,7040,7030,7040,7030,1645
|
|
20240619,132400,607071710,7030,7020,7030,7010,694
|
|
20240619,132300,602198770,7020,7020,7020,7020,20
|
|
20240619,132200,602058370,7010,7010,7010,7010,0
|
|
20240619,132100,602058370,7010,7010,7010,7010,50
|
|
20240619,132000,601707870,7030,7030,7030,7030,0
|
|
20240619,131900,601707870,7030,7030,7030,7030,199
|
|
20240619,131800,600308900,7020,7020,7020,7020,5
|
|
20240619,131700,600273800,7020,7020,7020,7020,56
|
|
20240619,131600,599880680,7020,7010,7020,7010,18
|
|
20240619,131500,599754340,7020,7020,7020,7020,20
|
|
20240619,131400,599613940,7030,7030,7030,7030,0
|
|
20240619,131300,599613940,7030,7030,7030,7030,400
|
|
20240619,131200,596801940,7010,7030,7030,7010,33
|
|
20240619,131100,596570540,7020,7020,7020,7020,25
|
|
20240619,131000,596395040,7020,7020,7020,7020,5
|
|
20240619,130900,596359940,7030,7030,7030,7030,32
|
|
20240619,130800,596134980,7030,7030,7030,7030,312
|
|
20240619,130700,593941620,7030,7030,7030,7030,0
|
|
20240619,130600,593941620,7030,7030,7030,7030,14
|
|
20240619,130500,593843200,7020,7020,7020,7020,0
|
|
20240619,130400,593843200,7020,7020,7020,7020,361
|
|
20240619,130300,591308980,7030,7010,7030,7010,869
|
|
20240619,130200,585206630,7010,7010,7010,7010,183
|
|
20240619,130100,583923800,7020,7020,7020,7020,50
|
|
20240619,130000,583572800,7020,7000,7020,7000,3196
|
|
20240619,125900,561192610,7000,7000,7000,7000,0
|
|
20240619,125800,561192610,7000,7000,7000,7000,100
|
|
20240619,125700,560492610,7000,6970,7000,6970,2123
|
|
20240619,125600,545642300,6970,6960,6970,6960,204
|
|
20240619,125500,544222420,6960,6960,6960,6960,200
|
|
20240619,125400,542830420,6970,6970,6970,6970,46
|
|
20240619,125300,542509800,6950,6950,6950,6950,0
|
|
20240619,125200,542509800,6950,6950,6950,6950,0
|
|
20240619,125100,542509800,6950,6950,6950,6950,0
|
|
20240619,125000,542509800,6950,6950,6950,6950,0
|
|
20240619,124900,542509800,6950,6950,6950,6950,0
|
|
20240619,124800,542509800,6950,6950,6950,6950,0
|
|
20240619,124700,542509800,6950,6950,6950,6950,0
|
|
20240619,124600,542509800,6950,6950,6950,6950,0
|
|
20240619,124500,542509800,6950,6950,6950,6950,0
|
|
20240619,124400,542509800,6950,6950,6950,6950,0
|
|
20240619,124300,542509800,6950,6950,6950,6950,0
|
|
20240619,124200,542509800,6950,6950,6950,6950,0
|
|
20240619,124100,542509800,6950,6950,6950,6950,0
|
|
20240619,124000,542509800,6950,6950,6950,6950,0
|
|
20240619,123900,542509800,6950,6950,6950,6950,0
|
|
20240619,123800,542509800,6950,6950,6950,6950,0
|
|
20240619,123700,542509800,6950,6950,6950,6950,300
|
|
20240619,123600,540424800,6950,6950,6950,6950,0
|
|
20240619,123500,540424800,6950,6950,6950,6950,0
|
|
20240619,123400,540424800,6950,6950,6950,6950,31
|
|
20240619,123300,540209350,6970,6970,6970,6970,5
|
|
20240619,123200,540174500,6950,6950,6950,6950,0
|
|
20240619,123100,540174500,6950,6950,6950,6950,0
|
|
20240619,123000,540174500,6950,6950,6950,6950,0
|
|
20240619,122900,540174500,6950,6950,6950,6950,0
|
|
20240619,122800,540174500,6950,6950,6950,6950,0
|
|
20240619,122700,540174500,6950,6950,6950,6950,0
|
|
20240619,122600,540174500,6950,6950,6950,6950,1
|
|
20240619,122500,540167550,6970,6970,6970,6970,0
|
|
20240619,122400,540167550,6970,6970,6970,6970,0
|
|
20240619,122300,540167550,6970,6970,6970,6970,1
|
|
20240619,122200,540160580,6970,6970,6970,6970,0
|
|
20240619,122100,540160580,6970,6970,6970,6970,1
|
|
20240619,122000,540153610,6970,6970,6970,6970,5
|
|
20240619,121900,540118760,6970,6970,6970,6970,1
|
|
20240619,121800,540111790,6940,6940,6940,6940,0
|
|
20240619,121700,540111790,6940,6970,6970,6940,950
|
|
20240619,121600,533493290,6980,6980,6980,6980,120
|
|
20240619,121500,532655690,6990,6990,6990,6990,0
|
|
20240619,121400,532655690,6990,6990,6990,6990,5
|
|
20240619,121300,532620740,6990,6990,6990,6990,109
|
|
20240619,121200,531858830,6990,6990,6990,6990,0
|
|
20240619,121100,531858830,6990,6990,6990,6990,0
|
|
20240619,121000,531858830,6990,6990,6990,6990,0
|
|
20240619,120900,531858830,6990,6990,6990,6990,0
|
|
20240619,120800,531858830,6990,6990,6990,6990,0
|
|
20240619,120700,531858830,6990,6990,6990,6990,0
|
|
20240619,120600,531858830,6990,6990,6990,6990,0
|
|
20240619,120500,531858830,6990,6990,6990,6990,0
|
|
20240619,120400,531858830,6990,6990,6990,6990,0
|
|
20240619,120300,531858830,6990,6990,6990,6990,0
|
|
20240619,120200,531858830,6990,6990,6990,6990,0
|
|
20240619,120100,531858830,6990,6990,6990,6990,0
|
|
20240619,120000,531858830,6990,7000,7000,6990,113
|
|
20240619,115900,531068940,7000,7000,7000,7000,90
|
|
20240619,115800,530438940,7000,7000,7000,7000,193
|
|
20240619,115700,529087940,6990,6990,6990,6990,176
|
|
20240619,115600,527857700,6990,6990,6990,6990,0
|
|
20240619,115500,527857700,6990,6990,6990,6990,0
|
|
20240619,115400,527857700,6990,6990,6990,6990,50
|
|
20240619,115300,527508200,6990,6990,6990,6990,0
|
|
20240619,115200,527508200,6990,6990,6990,6990,0
|
|
20240619,115100,527508200,6990,6990,6990,6990,0
|
|
20240619,115000,527508200,6990,6990,6990,6990,0
|
|
20240619,114900,527508200,6990,6990,6990,6990,0
|
|
20240619,114800,527508200,6990,6990,6990,6990,0
|
|
20240619,114700,527508200,6990,6990,6990,6990,0
|
|
20240619,114600,527508200,6990,6990,6990,6990,0
|
|
20240619,114500,527508200,6990,6990,6990,6990,1
|
|
20240619,114400,527501210,6960,6960,6960,6960,0
|
|
20240619,114300,527501210,6960,6980,6980,6960,759
|
|
20240619,114200,522216450,7000,7000,7000,7000,1000
|
|
20240619,114100,515216450,6970,6970,6970,6970,0
|
|
20240619,114000,515216450,6970,6970,6970,6970,0
|
|
20240619,113900,515216450,6970,6970,6970,6970,0
|
|
20240619,113800,515216450,6970,6970,6970,6970,0
|
|
20240619,113700,515216450,6970,6970,6970,6970,0
|
|
20240619,113600,515216450,6970,6970,6970,6970,14
|
|
20240619,113500,515118870,6960,6960,6960,6960,0
|
|
20240619,113400,515118870,6960,6960,6960,6960,0
|
|
20240619,113300,515118870,6960,7010,7010,6960,1002
|
|
20240619,113200,508094950,7010,7010,7010,7010,1
|
|
20240619,113100,508087940,6960,7020,7020,6960,3
|
|
20240619,113000,508067000,6990,6990,6990,6990,86
|
|
20240619,112900,507465860,6990,6990,6990,6990,7
|
|
20240619,112800,507416930,6990,6990,6990,6990,0
|
|
20240619,112700,507416930,6990,6990,6990,6990,407
|
|
20240619,112600,504572000,6990,6960,6990,6960,8
|
|
20240619,112500,504516110,6970,6970,6970,6970,23
|
|
20240619,112400,504355800,6970,6970,6970,6970,1
|
|
20240619,112300,504348830,6970,6970,6970,6970,0
|
|
20240619,112200,504348830,6970,6970,6970,6970,0
|
|
20240619,112100,504348830,6970,6970,6970,6970,0
|
|
20240619,112000,504348830,6970,6970,6970,6970,0
|
|
20240619,111900,504348830,6970,6970,6970,6970,0
|
|
20240619,111800,504348830,6970,6970,6970,6970,3
|
|
20240619,111700,504327920,6970,6970,6970,6970,0
|
|
20240619,111600,504327920,6970,6970,6970,6970,297
|
|
20240619,111500,502257830,6970,6970,6970,6970,0
|
|
20240619,111400,502257830,6970,6970,6970,6970,0
|
|
20240619,111300,502257830,6970,6970,6970,6970,0
|
|
20240619,111200,502257830,6970,6970,6970,6970,135
|
|
20240619,111100,501316880,6980,6980,6980,6980,0
|
|
20240619,111000,501316880,6980,6990,6990,6980,443
|
|
20240619,110900,498224530,6990,6990,6990,6990,103
|
|
20240619,110800,497504560,7020,7020,7020,7020,0
|
|
20240619,110700,497504560,7020,7020,7030,7020,4176
|
|
20240619,110600,468179680,7020,7030,7030,7020,2716
|
|
20240619,110500,449095360,7020,7000,7020,7000,1252
|
|
20240619,110400,440312310,6990,6990,6990,6990,864
|
|
20240619,110300,434272950,6980,6980,6980,6980,138
|
|
20240619,110200,433309710,6980,6980,6980,6980,440
|
|
20240619,110100,430238510,6990,6970,6990,6970,495
|
|
20240619,110000,426788340,6970,6970,6970,6970,0
|
|
20240619,105900,426788340,6970,6970,6970,6970,0
|
|
20240619,105800,426788340,6970,6970,6970,6970,0
|
|
20240619,105700,426788340,6970,6990,6990,6970,101
|
|
20240619,105600,426084350,6970,6980,6980,6970,97
|
|
20240619,105500,425407790,6980,6970,6980,6970,203
|
|
20240619,105400,423991850,6970,6970,6970,6970,0
|
|
20240619,105300,423991850,6970,6970,6970,6970,0
|
|
20240619,105200,423991850,6970,6970,6970,6970,6
|
|
20240619,105100,423950030,6970,6970,6970,6970,0
|
|
20240619,105000,423950030,6970,6970,6970,6970,141
|
|
20240619,104900,422967260,6960,6960,6960,6960,0
|
|
20240619,104800,422967260,6960,6960,6960,6960,26
|
|
20240619,104700,422786300,6940,6940,6940,6940,287
|
|
20240619,104600,420794520,6940,6940,6940,6940,0
|
|
20240619,104500,420794520,6940,6940,6940,6940,0
|
|
20240619,104400,420794520,6940,6940,6940,6940,0
|
|
20240619,104300,420794520,6940,6940,6940,6940,0
|
|
20240619,104200,420794520,6940,6940,6940,6940,2
|
|
20240619,104100,420780640,6980,6980,6980,6980,0
|
|
20240619,104000,420780640,6980,6980,6980,6980,0
|
|
20240619,103900,420780640,6980,6980,6980,6940,4
|
|
20240619,103800,420752800,6990,6990,6990,6990,0
|
|
20240619,103700,420752800,6990,6990,6990,6990,0
|
|
20240619,103600,420752800,6990,6940,6990,6940,8
|
|
20240619,103500,420697080,6990,6990,6990,6990,1
|
|
20240619,103400,420690090,6940,6940,6940,6940,5
|
|
20240619,103300,420655390,6980,6970,6980,6970,300
|
|
20240619,103200,418561440,6960,6940,6960,6940,10428
|
|
20240619,103100,346175530,6940,6920,6940,6920,5241
|
|
20240619,103000,309846610,6920,6900,6920,6900,396
|
|
20240619,102900,307108290,6900,6900,6900,6900,1
|
|
20240619,102800,307101390,6920,6920,6920,6920,0
|
|
20240619,102700,307101390,6920,6920,6920,6920,0
|
|
20240619,102600,307101390,6920,6920,6920,6920,0
|
|
20240619,102500,307101390,6920,6920,6920,6920,0
|
|
20240619,102400,307101390,6920,6920,6920,6920,30
|
|
20240619,102300,306893790,6930,6920,6930,6920,1450
|
|
20240619,102200,296846790,6930,6930,6930,6930,0
|
|
20240619,102100,296846790,6930,6930,6930,6930,0
|
|
20240619,102000,296846790,6930,6900,6930,6890,1502
|
|
20240619,101900,286492930,6910,6910,6910,6910,100
|
|
20240619,101800,285801930,6930,6930,6930,6930,0
|
|
20240619,101700,285801930,6930,6930,6930,6930,0
|
|
20240619,101600,285801930,6930,6930,6930,6930,5
|
|
20240619,101500,285767280,6930,6930,6930,6930,0
|
|
20240619,101400,285767280,6930,6930,6930,6930,4
|
|
20240619,101300,285739560,6890,6890,6890,6890,0
|
|
20240619,101200,285739560,6890,6890,6890,6890,113
|
|
20240619,101100,284960990,6930,6930,6930,6930,0
|
|
20240619,101000,284960990,6930,6930,6930,6930,0
|
|
20240619,100900,284960990,6930,6930,6930,6930,0
|
|
20240619,100800,284960990,6930,6930,6930,6930,0
|
|
20240619,100700,284960990,6930,6930,6930,6930,0
|
|
20240619,100600,284960990,6930,6930,6930,6930,0
|
|
20240619,100500,284960990,6930,6930,6930,6930,300
|
|
20240619,100400,282881990,6900,6900,6900,6900,500
|
|
20240619,100300,279431990,6940,6900,6940,6900,4
|
|
20240619,100200,279404350,6940,6920,6950,6900,1851
|
|
20240619,100100,266609390,6950,6950,6950,6950,0
|
|
20240619,100000,266609390,6950,6950,6950,6950,0
|
|
20240619,095900,266609390,6950,6940,6950,6940,83
|
|
20240619,095800,266033000,6940,6940,6940,6940,1
|
|
20240619,095700,266026060,6930,6930,6930,6930,0
|
|
20240619,095600,266026060,6930,6930,6930,6930,1000
|
|
20240619,095500,259096060,6960,6960,6960,6960,2
|
|
20240619,095400,259082140,6980,6980,6980,6980,0
|
|
20240619,095300,259082140,6980,6980,6980,6980,0
|
|
20240619,095200,259082140,6980,6980,6980,6980,0
|
|
20240619,095100,259082140,6980,6980,6980,6980,5
|
|
20240619,095000,259047240,6980,6980,6980,6980,0
|
|
20240619,094900,259047240,6980,6980,6980,6980,0
|
|
20240619,094800,259047240,6980,6980,6980,6980,0
|
|
20240619,094700,259047240,6980,6980,6980,6980,0
|
|
20240619,094600,259047240,6980,6980,6980,6980,0
|
|
20240619,094500,259047240,6980,6980,6980,6980,4
|
|
20240619,094400,259019320,6950,6950,6950,6950,1000
|
|
20240619,094300,252069320,6980,6980,6980,6980,1
|
|
20240619,094200,252062340,6910,6980,6980,6910,158
|
|
20240619,094100,250970140,6930,6930,6980,6930,184
|
|
20240619,094000,249694820,6980,6980,6980,6980,3
|
|
20240619,093900,249673880,6930,6940,6940,6930,313
|
|
20240619,093800,247503120,6990,6990,6990,6990,0
|
|
20240619,093700,247503120,6990,6990,6990,6990,0
|
|
20240619,093600,247503120,6990,6990,6990,6990,0
|
|
20240619,093500,247503120,6990,6950,7000,6940,365
|
|
20240619,093400,244965930,7000,6970,7000,6950,525
|
|
20240619,093300,241307580,7000,6990,7000,6980,1661
|
|
20240619,093200,229693830,7010,7010,7010,7010,0
|
|
20240619,093100,229693830,7010,7010,7010,7010,7
|
|
20240619,093000,229644760,7010,7000,7010,6980,49
|
|
20240619,092900,229301680,7000,6990,7020,6980,1849
|
|
20240619,092800,216370680,6980,6990,6990,6980,118
|
|
20240619,092700,215546970,6980,6940,6990,6920,1545
|
|
20240619,092600,204768390,6940,6940,6940,6940,4
|
|
20240619,092500,204740630,6940,6930,6940,6930,227
|
|
20240619,092400,203165500,6940,6900,6940,6900,8472
|
|
20240619,092300,144668510,6900,6890,6900,6890,1564
|
|
20240619,092200,133877850,6890,6890,6890,6890,0
|
|
20240619,092100,133877850,6890,6890,6890,6890,0
|
|
20240619,092000,133877850,6890,6860,6890,6860,891
|
|
20240619,091900,127754440,6850,6840,6850,6840,103
|
|
20240619,091800,127048920,6860,6860,6860,6860,0
|
|
20240619,091700,127048920,6860,6860,6860,6860,0
|
|
20240619,091600,127048920,6860,6860,6860,6860,0
|
|
20240619,091500,127048920,6860,6860,6860,6860,0
|
|
20240619,091400,127048920,6860,6820,6860,6820,768
|
|
20240619,091300,121799890,6820,6810,6830,6810,830
|
|
20240619,091200,116144040,6810,6800,6810,6800,391
|
|
20240619,091100,113482830,6820,6810,6820,6810,207
|
|
20240619,091000,112073050,6820,6780,6870,6780,612
|
|
20240619,090900,107922930,6780,6890,6920,6530,12847
|
|
20240619,090800,21931330,6920,6920,6920,6920,0
|
|
20240619,090700,21931330,6920,6890,6920,6890,80
|
|
20240619,090600,21379980,6890,6890,6890,6890,1300
|
|
20240619,090500,12422980,6890,6880,6890,6880,60
|
|
20240619,090400,12009790,6890,6850,6890,6850,387
|
|
20240619,090300,9350280,6840,6840,6840,6840,0
|
|
20240619,090200,9350280,6840,6840,6840,6840,0
|
|
20240619,090100,9350280,6840,6840,6840,6840,147
|
|
20240619,090000,8344800,6840,6840,6840,6840,1220
|