663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200000,868994940,7030,7030,7030,7030,2639
|
|
20240620,195900,868994940,7030,7030,7030,7030,0
|
|
20240620,195800,868994940,7030,7030,7030,7030,0
|
|
20240620,195700,868994940,7030,7030,7030,7030,0
|
|
20240620,195600,868994940,7030,7030,7030,7030,0
|
|
20240620,195500,868994940,7030,7030,7030,7030,0
|
|
20240620,195400,868994940,7030,7030,7030,7030,0
|
|
20240620,195300,868994940,7030,7030,7030,7030,0
|
|
20240620,195200,868994940,7030,7030,7030,7030,0
|
|
20240620,195100,868994940,7030,7030,7030,7030,0
|
|
20240620,195000,868994940,7030,7030,7030,7030,0
|
|
20240620,194900,868994940,7030,7030,7030,7030,0
|
|
20240620,194800,868994940,7030,7030,7030,7030,0
|
|
20240620,194700,868994940,7030,7030,7030,7030,0
|
|
20240620,194600,868994940,7030,7030,7030,7030,0
|
|
20240620,194500,868994940,7030,7030,7030,7030,0
|
|
20240620,194400,868994940,7030,7030,7030,7030,0
|
|
20240620,194300,868994940,7030,7030,7030,7030,0
|
|
20240620,194200,868994940,7030,7030,7030,7030,0
|
|
20240620,194100,868994940,7030,7030,7030,7030,0
|
|
20240620,194000,868994940,7030,7030,7030,7030,0
|
|
20240620,193900,868994940,7030,7030,7030,7030,0
|
|
20240620,193800,868994940,7030,7030,7030,7030,0
|
|
20240620,193700,868994940,7030,7030,7030,7030,0
|
|
20240620,193600,868994940,7030,7030,7030,7030,0
|
|
20240620,193500,868994940,7030,7030,7030,7030,0
|
|
20240620,193400,868994940,7030,7030,7030,7030,0
|
|
20240620,193300,868994940,7030,7030,7030,7030,0
|
|
20240620,193200,868994940,7030,7030,7030,7030,0
|
|
20240620,193100,868994940,7030,7030,7030,7030,0
|
|
20240620,193000,868994940,7030,7030,7030,7030,2639
|
|
20240620,192900,868994940,7030,7030,7030,7030,0
|
|
20240620,192800,868994940,7030,7030,7030,7030,0
|
|
20240620,192700,868994940,7030,7030,7030,7030,0
|
|
20240620,192600,868994940,7030,7030,7030,7030,0
|
|
20240620,192500,868994940,7030,7030,7030,7030,0
|
|
20240620,192400,868994940,7030,7030,7030,7030,0
|
|
20240620,192300,868994940,7030,7030,7030,7030,0
|
|
20240620,192200,868994940,7030,7030,7030,7030,0
|
|
20240620,192100,868994940,7030,7030,7030,7030,0
|
|
20240620,192000,868994940,7030,7030,7030,7030,0
|
|
20240620,191900,868994940,7030,7030,7030,7030,0
|
|
20240620,191800,868994940,7030,7030,7030,7030,0
|
|
20240620,191700,868994940,7030,7030,7030,7030,0
|
|
20240620,191600,868994940,7030,7030,7030,7030,0
|
|
20240620,191500,868994940,7030,7030,7030,7030,0
|
|
20240620,191400,868994940,7030,7030,7030,7030,0
|
|
20240620,191300,868994940,7030,7030,7030,7030,0
|
|
20240620,191200,868994940,7030,7030,7030,7030,0
|
|
20240620,191100,868994940,7030,7030,7030,7030,0
|
|
20240620,191000,868994940,7030,7030,7030,7030,0
|
|
20240620,190900,868994940,7030,7030,7030,7030,0
|
|
20240620,190800,868994940,7030,7030,7030,7030,0
|
|
20240620,190700,868994940,7030,7030,7030,7030,0
|
|
20240620,190600,868994940,7030,7030,7030,7030,0
|
|
20240620,190500,868994940,7030,7030,7030,7030,0
|
|
20240620,190400,868994940,7030,7030,7030,7030,0
|
|
20240620,190300,868994940,7030,7030,7030,7030,0
|
|
20240620,190200,868994940,7030,7030,7030,7030,0
|
|
20240620,190100,868994940,7030,7030,7030,7030,0
|
|
20240620,190000,868994940,7030,7030,7030,7030,2639
|
|
20240620,185900,868994940,7030,7030,7030,7030,0
|
|
20240620,185800,868994940,7030,7030,7030,7030,0
|
|
20240620,185700,868994940,7030,7030,7030,7030,0
|
|
20240620,185600,868994940,7030,7030,7030,7030,0
|
|
20240620,185500,868994940,7030,7030,7030,7030,0
|
|
20240620,185400,868994940,7030,7030,7030,7030,0
|
|
20240620,185300,868994940,7030,7030,7030,7030,0
|
|
20240620,185200,868994940,7030,7030,7030,7030,0
|
|
20240620,185100,868994940,7030,7030,7030,7030,0
|
|
20240620,185000,868994940,7030,7030,7030,7030,0
|
|
20240620,184900,868994940,7030,7030,7030,7030,0
|
|
20240620,184800,868994940,7030,7030,7030,7030,0
|
|
20240620,184700,868994940,7030,7030,7030,7030,0
|
|
20240620,184600,868994940,7030,7030,7030,7030,0
|
|
20240620,184500,868994940,7030,7030,7030,7030,0
|
|
20240620,184400,868994940,7030,7030,7030,7030,0
|
|
20240620,184300,868994940,7030,7030,7030,7030,0
|
|
20240620,184200,868994940,7030,7030,7030,7030,0
|
|
20240620,184100,868994940,7030,7030,7030,7030,0
|
|
20240620,184000,868994940,7030,7030,7030,7030,0
|
|
20240620,183900,868994940,7030,7030,7030,7030,0
|
|
20240620,183800,868994940,7030,7030,7030,7030,0
|
|
20240620,183700,868994940,7030,7030,7030,7030,0
|
|
20240620,183600,868994940,7030,7030,7030,7030,0
|
|
20240620,183500,868994940,7030,7030,7030,7030,0
|
|
20240620,183400,868994940,7030,7030,7030,7030,0
|
|
20240620,183300,868994940,7030,7030,7030,7030,0
|
|
20240620,183200,868994940,7030,7030,7030,7030,0
|
|
20240620,183100,868994940,7030,7030,7030,7030,0
|
|
20240620,183000,868994940,7030,7030,7030,7030,2639
|
|
20240620,182900,868994940,7030,7030,7030,7030,0
|
|
20240620,182800,868994940,7030,7030,7030,7030,0
|
|
20240620,182700,868994940,7030,7030,7030,7030,0
|
|
20240620,182600,868994940,7030,7030,7030,7030,0
|
|
20240620,182500,868994940,7030,7030,7030,7030,0
|
|
20240620,182400,868994940,7030,7030,7030,7030,0
|
|
20240620,182300,868994940,7030,7030,7030,7030,0
|
|
20240620,182200,868994940,7030,7030,7030,7030,0
|
|
20240620,182100,868994940,7030,7030,7030,7030,0
|
|
20240620,182000,868994940,7030,7030,7030,7030,0
|
|
20240620,181900,868994940,7030,7030,7030,7030,0
|
|
20240620,181800,868994940,7030,7030,7030,7030,0
|
|
20240620,181700,868994940,7030,7030,7030,7030,0
|
|
20240620,181600,868994940,7030,7030,7030,7030,0
|
|
20240620,181500,868994940,7030,7030,7030,7030,0
|
|
20240620,181400,868994940,7030,7030,7030,7030,0
|
|
20240620,181300,868994940,7030,7030,7030,7030,0
|
|
20240620,181200,868994940,7030,7030,7030,7030,0
|
|
20240620,181100,868994940,7030,7030,7030,7030,0
|
|
20240620,181000,868994940,7030,7030,7030,7030,0
|
|
20240620,180900,868994940,7030,7030,7030,7030,0
|
|
20240620,180800,868994940,7030,7030,7030,7030,0
|
|
20240620,180700,868994940,7030,7030,7030,7030,0
|
|
20240620,180600,868994940,7030,7030,7030,7030,0
|
|
20240620,180500,868994940,7030,7030,7030,7030,0
|
|
20240620,180400,868994940,7030,7030,7030,7030,0
|
|
20240620,180300,868994940,7030,7030,7030,7030,0
|
|
20240620,180200,868994940,7030,7030,7030,7030,0
|
|
20240620,180100,868994940,7030,7030,7030,7030,0
|
|
20240620,180000,868994940,7030,7030,7030,7030,2639
|
|
20240620,175900,868994940,7030,7030,7030,7030,0
|
|
20240620,175800,868994940,7030,7030,7030,7030,0
|
|
20240620,175700,868994940,7030,7030,7030,7030,0
|
|
20240620,175600,868994940,7030,7030,7030,7030,0
|
|
20240620,175500,868994940,7030,7030,7030,7030,0
|
|
20240620,175400,868994940,7030,7030,7030,7030,0
|
|
20240620,175300,868994940,7030,7030,7030,7030,0
|
|
20240620,175200,868994940,7030,7030,7030,7030,0
|
|
20240620,175100,868994940,7030,7030,7030,7030,0
|
|
20240620,175000,868994940,7030,7030,7030,7030,0
|
|
20240620,174900,868994940,7030,7030,7030,7030,0
|
|
20240620,174800,868994940,7030,7030,7030,7030,0
|
|
20240620,174700,868994940,7030,7030,7030,7030,0
|
|
20240620,174600,868994940,7030,7030,7030,7030,0
|
|
20240620,174500,868994940,7030,7030,7030,7030,0
|
|
20240620,174400,868994940,7030,7030,7030,7030,0
|
|
20240620,174300,868994940,7030,7030,7030,7030,0
|
|
20240620,174200,868994940,7030,7030,7030,7030,0
|
|
20240620,174100,868994940,7030,7030,7030,7030,0
|
|
20240620,174000,868994940,7030,7030,7030,7030,0
|
|
20240620,173900,868994940,7030,7030,7030,7030,0
|
|
20240620,173800,868994940,7030,7030,7030,7030,0
|
|
20240620,173700,868994940,7030,7030,7030,7030,0
|
|
20240620,173600,868994940,7030,7030,7030,7030,0
|
|
20240620,173500,868994940,7030,7030,7030,7030,0
|
|
20240620,173400,868994940,7030,7030,7030,7030,0
|
|
20240620,173300,868994940,7030,7030,7030,7030,0
|
|
20240620,173200,868994940,7030,7030,7030,7030,0
|
|
20240620,173100,868994940,7030,7030,7030,7030,0
|
|
20240620,173000,868994940,7030,7030,7030,7030,2639
|
|
20240620,172900,868994940,7030,7030,7030,7030,0
|
|
20240620,172800,868994940,7030,7030,7030,7030,0
|
|
20240620,172700,868994940,7030,7030,7030,7030,0
|
|
20240620,172600,868994940,7030,7030,7030,7030,0
|
|
20240620,172500,868994940,7030,7030,7030,7030,0
|
|
20240620,172400,868994940,7030,7030,7030,7030,0
|
|
20240620,172300,868994940,7030,7030,7030,7030,0
|
|
20240620,172200,868994940,7030,7030,7030,7030,0
|
|
20240620,172100,868994940,7030,7030,7030,7030,0
|
|
20240620,172000,868994940,7030,7030,7030,7030,0
|
|
20240620,171900,868994940,7030,7030,7030,7030,0
|
|
20240620,171800,868994940,7030,7030,7030,7030,0
|
|
20240620,171700,868994940,7030,7030,7030,7030,0
|
|
20240620,171600,868994940,7030,7030,7030,7030,0
|
|
20240620,171500,868994940,7030,7030,7030,7030,0
|
|
20240620,171400,868994940,7030,7030,7030,7030,0
|
|
20240620,171300,868994940,7030,7030,7030,7030,0
|
|
20240620,171200,868994940,7030,7030,7030,7030,0
|
|
20240620,171100,868994940,7030,7030,7030,7030,0
|
|
20240620,171000,868994940,7030,7030,7030,7030,0
|
|
20240620,170900,868994940,7030,7030,7030,7030,0
|
|
20240620,170800,868994940,7030,7030,7030,7030,0
|
|
20240620,170700,868994940,7030,7030,7030,7030,0
|
|
20240620,170600,868994940,7030,7030,7030,7030,0
|
|
20240620,170500,868994940,7030,7030,7030,7030,0
|
|
20240620,170400,868994940,7030,7030,7030,7030,0
|
|
20240620,170300,868994940,7030,7030,7030,7030,0
|
|
20240620,170200,868994940,7030,7030,7030,7030,0
|
|
20240620,170100,868994940,7030,7030,7030,7030,0
|
|
20240620,170000,868994940,7030,7030,7030,7030,2639
|
|
20240620,165900,868994940,7030,7030,7030,7030,0
|
|
20240620,165800,868994940,7030,7030,7030,7030,0
|
|
20240620,165700,868994940,7030,7030,7030,7030,0
|
|
20240620,165600,868994940,7030,7030,7030,7030,0
|
|
20240620,165500,868994940,7030,7030,7030,7030,0
|
|
20240620,165400,868994940,7030,7030,7030,7030,0
|
|
20240620,165300,868994940,7030,7030,7030,7030,0
|
|
20240620,165200,868994940,7030,7030,7030,7030,0
|
|
20240620,165100,868994940,7030,7030,7030,7030,0
|
|
20240620,165000,868994940,7030,7030,7030,7030,0
|
|
20240620,164900,868994940,7030,7030,7030,7030,0
|
|
20240620,164800,868994940,7030,7030,7030,7030,0
|
|
20240620,164700,868994940,7030,7030,7030,7030,0
|
|
20240620,164600,868994940,7030,7030,7030,7030,0
|
|
20240620,164500,868994940,7030,7030,7030,7030,0
|
|
20240620,164400,868994940,7030,7030,7030,7030,0
|
|
20240620,164300,868994940,7030,7030,7030,7030,0
|
|
20240620,164200,868994940,7030,7030,7030,7030,0
|
|
20240620,164100,868994940,7030,7030,7030,7030,0
|
|
20240620,164000,868994940,7030,7030,7030,7030,0
|
|
20240620,163900,868994940,7030,7030,7030,7030,0
|
|
20240620,163800,868994940,7030,7030,7030,7030,0
|
|
20240620,163700,868994940,7030,7030,7030,7030,0
|
|
20240620,163600,868994940,7030,7030,7030,7030,0
|
|
20240620,163500,868994940,7030,7030,7030,7030,0
|
|
20240620,163400,868994940,7030,7030,7030,7030,0
|
|
20240620,163300,868994940,7030,7030,7030,7030,0
|
|
20240620,163200,868994940,7030,7030,7030,7030,0
|
|
20240620,163100,868994940,7030,7030,7030,7030,0
|
|
20240620,163000,868994940,7030,7030,7030,7030,2639
|
|
20240620,162900,868994940,7030,7030,7030,7030,0
|
|
20240620,162800,868994940,7030,7030,7030,7030,0
|
|
20240620,162700,868994940,7030,7030,7030,7030,0
|
|
20240620,162600,868994940,7030,7030,7030,7030,0
|
|
20240620,162500,868994940,7030,7030,7030,7030,0
|
|
20240620,162400,868994940,7030,7030,7030,7030,0
|
|
20240620,162300,868994940,7030,7030,7030,7030,0
|
|
20240620,162200,868994940,7030,7030,7030,7030,0
|
|
20240620,162100,868994940,7030,7030,7030,7030,0
|
|
20240620,162000,868994940,7030,7030,7030,7030,0
|
|
20240620,161900,868994940,7030,7030,7030,7030,0
|
|
20240620,161800,868994940,7030,7030,7030,7030,0
|
|
20240620,161700,868994940,7030,7030,7030,7030,0
|
|
20240620,161600,868994940,7030,7030,7030,7030,0
|
|
20240620,161500,868994940,7030,7030,7030,7030,0
|
|
20240620,161400,868994940,7030,7030,7030,7030,0
|
|
20240620,161300,868994940,7030,7030,7030,7030,0
|
|
20240620,161200,868994940,7030,7030,7030,7030,0
|
|
20240620,161100,868994940,7030,7030,7030,7030,0
|
|
20240620,161000,868994940,7030,7030,7030,7030,0
|
|
20240620,160900,868994940,7030,7030,7030,7030,0
|
|
20240620,160800,868994940,7030,7030,7030,7030,0
|
|
20240620,160700,868994940,7030,7030,7030,7030,0
|
|
20240620,160600,868994940,7030,7030,7030,7030,0
|
|
20240620,160500,868994940,7030,7030,7030,7030,0
|
|
20240620,160400,868994940,7030,7030,7030,7030,0
|
|
20240620,160300,868994940,7030,7030,7030,7030,0
|
|
20240620,160200,868994940,7030,7030,7030,7030,0
|
|
20240620,160100,868994940,7030,7030,7030,7030,0
|
|
20240620,160000,868994940,7030,7030,7030,7030,2639
|
|
20240620,155900,868994940,7030,7030,7030,7030,0
|
|
20240620,155800,868994940,7030,7030,7030,7030,0
|
|
20240620,155700,868994940,7030,7030,7030,7030,0
|
|
20240620,155600,868994940,7030,7030,7030,7030,0
|
|
20240620,155500,868994940,7030,7030,7030,7030,0
|
|
20240620,155400,868994940,7030,7030,7030,7030,0
|
|
20240620,155300,868994940,7030,7030,7030,7030,0
|
|
20240620,155200,868994940,7030,7030,7030,7030,0
|
|
20240620,155100,868994940,7030,7030,7030,7030,0
|
|
20240620,155000,868994940,7030,7030,7030,7030,0
|
|
20240620,154900,868994940,7030,7030,7030,7030,0
|
|
20240620,154800,868994940,7030,7030,7030,7030,0
|
|
20240620,154700,868994940,7030,7030,7030,7030,0
|
|
20240620,154600,868994940,7030,7030,7030,7030,0
|
|
20240620,154500,868994940,7030,7030,7030,7030,0
|
|
20240620,154400,868994940,7030,7030,7030,7030,0
|
|
20240620,154300,868994940,7030,7030,7030,7030,0
|
|
20240620,154200,868994940,7030,7030,7030,7030,0
|
|
20240620,154100,868994940,7030,7030,7030,7030,0
|
|
20240620,154000,868994940,7030,7030,7030,7030,0
|
|
20240620,153900,868994940,7030,7030,7030,7030,0
|
|
20240620,153800,868994940,7030,7030,7030,7030,0
|
|
20240620,153700,868994940,7030,7030,7030,7030,0
|
|
20240620,153600,868994940,7030,7030,7030,7030,0
|
|
20240620,153500,868994940,7030,7030,7030,7030,0
|
|
20240620,153400,868994940,7030,7030,7030,7030,0
|
|
20240620,153300,868994940,7030,7030,7030,7030,0
|
|
20240620,153200,868994940,7030,7030,7030,7030,0
|
|
20240620,153100,868994940,7030,7030,7030,7030,0
|
|
20240620,153000,868994940,7030,7030,7030,7030,5278
|
|
20240620,152900,850442770,7090,7090,7090,7090,0
|
|
20240620,152800,850442770,7090,7090,7090,7090,0
|
|
20240620,152700,850442770,7090,7090,7090,7090,0
|
|
20240620,152600,850442770,7090,7090,7090,7090,0
|
|
20240620,152500,850442770,7090,7090,7090,7090,0
|
|
20240620,152400,850442770,7090,7090,7090,7090,0
|
|
20240620,152300,850442770,7090,7090,7090,7090,0
|
|
20240620,152200,850442770,7090,7090,7090,7090,0
|
|
20240620,152100,850442770,7090,7090,7090,7090,0
|
|
20240620,152000,850442770,7090,7090,7090,7090,0
|
|
20240620,151900,850442770,7090,7090,7090,7060,62
|
|
20240620,151800,850003990,7060,7080,7090,7060,89
|
|
20240620,151700,849373870,7080,7080,7080,7080,1
|
|
20240620,151600,849366790,7100,7080,7100,7080,52
|
|
20240620,151500,848998590,7100,7070,7100,7060,397
|
|
20240620,151400,846192600,7120,7120,7120,7120,0
|
|
20240620,151300,846192600,7120,7120,7120,7120,46
|
|
20240620,151200,845865080,7120,7060,7120,7060,2
|
|
20240620,151100,845850900,7120,7110,7120,7110,3
|
|
20240620,151000,845829560,7060,7070,7070,7060,33
|
|
20240620,150900,845596320,7130,7130,7130,7130,0
|
|
20240620,150800,845596320,7130,7090,7130,7080,313
|
|
20240620,150700,843372730,7090,7080,7110,7080,198
|
|
20240620,150600,841968910,7090,7060,7090,7050,261
|
|
20240620,150500,840127820,7050,7060,7060,7050,285
|
|
20240620,150400,838115730,7070,7080,7080,7070,449
|
|
20240620,150300,834941130,7080,7110,7110,7080,1286
|
|
20240620,150200,825821870,7110,7110,7110,7110,0
|
|
20240620,150100,825821870,7110,7110,7110,7110,0
|
|
20240620,150000,825821870,7110,7110,7110,7110,27
|
|
20240620,145900,825629900,7110,7120,7120,7110,126
|
|
20240620,145800,824733620,7120,7120,7120,7120,1
|
|
20240620,145700,824726500,7130,7130,7130,7130,100
|
|
20240620,145600,824013500,7140,7140,7140,7140,594
|
|
20240620,145500,819772340,7150,7150,7160,7150,170
|
|
20240620,145400,818555840,7140,7140,7140,7140,729
|
|
20240620,145300,813350780,7140,7130,7140,7120,1295
|
|
20240620,145200,804108830,7130,7140,7140,7130,1199
|
|
20240620,145100,795548980,7140,7150,7150,7140,308
|
|
20240620,145000,793349160,7140,7160,7160,7140,298
|
|
20240620,144900,791218420,7140,7140,7160,7140,1903
|
|
20240620,144800,777627040,7140,7120,7150,7120,3057
|
|
20240620,144700,755797960,7120,7120,7120,7120,1042
|
|
20240620,144600,748378920,7110,7110,7110,7110,0
|
|
20240620,144500,748378920,7110,7120,7120,7110,424
|
|
20240620,144400,745360320,7120,7120,7160,7120,954
|
|
20240620,144300,738567760,7120,7160,7160,7120,1098
|
|
20240620,144200,730706120,7160,7160,7170,7150,4711
|
|
20240620,144100,696983760,7160,7100,7160,7100,1929
|
|
20240620,144000,683226700,7100,7110,7120,7100,1521
|
|
20240620,143900,672418820,7130,7110,7140,7110,240
|
|
20240620,143800,670711520,7140,7140,7150,7140,369
|
|
20240620,143700,668076620,7140,7110,7140,7100,21
|
|
20240620,143600,667927080,7140,7100,7140,7100,28
|
|
20240620,143500,667727570,7100,7180,7200,7090,6687
|
|
20240620,143400,620070310,7210,7130,7210,7130,5756
|
|
20240620,143300,578683500,7120,7220,7250,7090,16420
|
|
20240620,143200,460824630,7250,7130,7250,7130,10493
|
|
20240620,143100,385366740,7130,7100,7130,7100,7040
|
|
20240620,143000,335260190,7100,7040,7110,7040,4570
|
|
20240620,142900,302943200,7040,7010,7040,7010,3755
|
|
20240620,142800,276513150,7020,7020,7020,7020,0
|
|
20240620,142700,276513150,7020,6990,7020,6990,100
|
|
20240620,142600,275811270,6980,6980,6980,6980,0
|
|
20240620,142500,275811270,6980,6980,6980,6980,0
|
|
20240620,142400,275811270,6980,6980,6980,6980,0
|
|
20240620,142300,275811270,6980,6980,6980,6980,0
|
|
20240620,142200,275811270,6980,6980,6980,6980,1123
|
|
20240620,142100,267972730,6960,6960,6960,6960,473
|
|
20240620,142000,264680650,6980,6980,6980,6980,0
|
|
20240620,141900,264680650,6980,6980,6980,6980,0
|
|
20240620,141800,264680650,6980,6980,6980,6980,542
|
|
20240620,141700,260897490,7000,7000,7000,7000,0
|
|
20240620,141600,260897490,7000,7000,7000,7000,100
|
|
20240620,141500,260197490,6980,6980,6980,6980,0
|
|
20240620,141400,260197490,6980,7000,7000,6980,144
|
|
20240620,141300,259192320,7000,7000,7000,7000,0
|
|
20240620,141200,259192320,7000,7000,7000,7000,0
|
|
20240620,141100,259192320,7000,7000,7000,7000,0
|
|
20240620,141000,259192320,7000,7000,7000,7000,0
|
|
20240620,140900,259192320,7000,7000,7000,7000,0
|
|
20240620,140800,259192320,7000,7000,7000,7000,0
|
|
20240620,140700,259192320,7000,7000,7000,7000,0
|
|
20240620,140600,259192320,7000,7010,7010,7000,6
|
|
20240620,140500,259150270,7040,7040,7040,7040,0
|
|
20240620,140400,259150270,7040,7040,7040,7040,0
|
|
20240620,140300,259150270,7040,7040,7040,7040,0
|
|
20240620,140200,259150270,7040,7040,7040,7040,174
|
|
20240620,140100,257925310,7010,7010,7010,7010,0
|
|
20240620,140000,257925310,7010,7010,7010,7010,0
|
|
20240620,135900,257925310,7010,7010,7010,7010,0
|
|
20240620,135800,257925310,7010,7010,7010,7010,0
|
|
20240620,135700,257925310,7010,7010,7010,7010,1212
|
|
20240620,135600,249429190,7030,7030,7030,7030,698
|
|
20240620,135500,244522250,7030,7030,7030,7030,1
|
|
20240620,135400,244515220,7010,7010,7010,7010,0
|
|
20240620,135300,244515220,7010,7010,7010,7010,0
|
|
20240620,135200,244515220,7010,7010,7010,7010,0
|
|
20240620,135100,244515220,7010,7010,7010,7010,30
|
|
20240620,135000,244304920,7020,7020,7020,7020,0
|
|
20240620,134900,244304920,7020,7020,7020,7020,260
|
|
20240620,134800,242479720,7000,7000,7000,7000,123
|
|
20240620,134700,241618720,7000,7000,7000,7000,243
|
|
20240620,134600,239917720,6990,6990,6990,6990,0
|
|
20240620,134500,239917720,6990,6990,6990,6990,0
|
|
20240620,134400,239917720,6990,6990,6990,6990,0
|
|
20240620,134300,239917720,6990,6990,6990,6990,0
|
|
20240620,134200,239917720,6990,6990,6990,6990,619
|
|
20240620,134100,235590910,6980,6980,6980,6980,0
|
|
20240620,134000,235590910,6980,6980,6980,6980,245
|
|
20240620,133900,233880810,6960,6960,6960,6960,0
|
|
20240620,133800,233880810,6960,6960,6960,6960,0
|
|
20240620,133700,233880810,6960,6960,6960,6960,0
|
|
20240620,133600,233880810,6960,6960,6960,6960,0
|
|
20240620,133500,233880810,6960,6970,6970,6960,500
|
|
20240620,133400,230399730,6970,6970,6970,6970,0
|
|
20240620,133300,230399730,6970,6970,6970,6970,0
|
|
20240620,133200,230399730,6970,6970,6970,6970,0
|
|
20240620,133100,230399730,6970,6970,6970,6970,10
|
|
20240620,133000,230330030,6970,6970,6970,6970,0
|
|
20240620,132900,230330030,6970,6970,6970,6970,0
|
|
20240620,132800,230330030,6970,6970,6970,6970,0
|
|
20240620,132700,230330030,6970,6970,6970,6970,0
|
|
20240620,132600,230330030,6970,6970,6970,6970,0
|
|
20240620,132500,230330030,6970,6970,6970,6970,91
|
|
20240620,132400,229695760,6960,6960,6960,6960,0
|
|
20240620,132300,229695760,6960,6960,6960,6960,0
|
|
20240620,132200,229695760,6960,6960,6960,6960,0
|
|
20240620,132100,229695760,6960,6960,6960,6960,0
|
|
20240620,132000,229695760,6960,6960,6960,6960,0
|
|
20240620,131900,229695760,6960,6960,6960,6960,0
|
|
20240620,131800,229695760,6960,6960,6960,6960,0
|
|
20240620,131700,229695760,6960,6960,6960,6960,0
|
|
20240620,131600,229695760,6960,6960,6960,6960,0
|
|
20240620,131500,229695760,6960,6980,6980,6960,217
|
|
20240620,131400,228185190,6990,6990,6990,6990,0
|
|
20240620,131300,228185190,6990,6990,6990,6990,0
|
|
20240620,131200,228185190,6990,6990,6990,6990,0
|
|
20240620,131100,228185190,6990,6990,6990,6990,10
|
|
20240620,131000,228115290,6990,6990,6990,6990,0
|
|
20240620,130900,228115290,6990,6990,6990,6990,0
|
|
20240620,130800,228115290,6990,6990,6990,6990,0
|
|
20240620,130700,228115290,6990,6990,6990,6990,0
|
|
20240620,130600,228115290,6990,6990,6990,6990,0
|
|
20240620,130500,228115290,6990,6990,6990,6990,1
|
|
20240620,130400,228108300,6980,6980,6980,6980,0
|
|
20240620,130300,228108300,6980,6980,6980,6980,12
|
|
20240620,130200,228024540,6960,6960,6960,6960,0
|
|
20240620,130100,228024540,6960,6960,6960,6960,0
|
|
20240620,130000,228024540,6960,6950,6960,6950,218
|
|
20240620,125900,226507330,6950,6950,6950,6950,0
|
|
20240620,125800,226507330,6950,6950,6950,6950,463
|
|
20240620,125700,223289480,6950,6950,6950,6950,0
|
|
20240620,125600,223289480,6950,6950,6950,6950,0
|
|
20240620,125500,223289480,6950,6950,6950,6950,0
|
|
20240620,125400,223289480,6950,6950,6950,6950,0
|
|
20240620,125300,223289480,6950,6950,6950,6950,2
|
|
20240620,125200,223275580,6960,6960,6960,6960,0
|
|
20240620,125100,223275580,6960,6960,6960,6960,68
|
|
20240620,125000,222802300,6960,6960,6960,6960,0
|
|
20240620,124900,222802300,6960,6960,6960,6960,90
|
|
20240620,124800,222175900,6970,6970,6970,6970,0
|
|
20240620,124700,222175900,6970,6970,6970,6970,0
|
|
20240620,124600,222175900,6970,6970,6970,6970,1
|
|
20240620,124500,222168930,6960,6960,6960,6960,2
|
|
20240620,124400,222155010,6960,6960,6960,6960,0
|
|
20240620,124300,222155010,6960,6960,6960,6960,0
|
|
20240620,124200,222155010,6960,6960,6960,6960,0
|
|
20240620,124100,222155010,6960,6960,6960,6960,0
|
|
20240620,124000,222155010,6960,6960,6960,6960,0
|
|
20240620,123900,222155010,6960,6960,6960,6960,0
|
|
20240620,123800,222155010,6960,6960,6960,6960,0
|
|
20240620,123700,222155010,6960,6960,6960,6960,50
|
|
20240620,123600,221807010,6960,6960,6960,6960,31
|
|
20240620,123500,221591250,6950,6950,6950,6950,0
|
|
20240620,123400,221591250,6950,6950,6950,6950,0
|
|
20240620,123300,221591250,6950,6950,6950,6950,11
|
|
20240620,123200,221514800,6950,6950,6950,6950,0
|
|
20240620,123100,221514800,6950,6950,6950,6950,5
|
|
20240620,123000,221480050,6950,6950,6950,6950,100
|
|
20240620,122900,220785050,6950,6950,6950,6950,0
|
|
20240620,122800,220785050,6950,6950,6950,6950,10
|
|
20240620,122700,220715550,6950,6950,6950,6950,0
|
|
20240620,122600,220715550,6950,6980,6980,6950,143
|
|
20240620,122500,219719980,7000,7000,7000,7000,0
|
|
20240620,122400,219719980,7000,7000,7000,7000,0
|
|
20240620,122300,219719980,7000,7000,7000,7000,0
|
|
20240620,122200,219719980,7000,7000,7000,7000,0
|
|
20240620,122100,219719980,7000,7000,7000,7000,1
|
|
20240620,122000,219712980,6980,6980,6980,6980,32
|
|
20240620,121900,219489620,6990,6990,6990,6990,19
|
|
20240620,121800,219356810,6990,6990,6990,6990,0
|
|
20240620,121700,219356810,6990,6990,6990,6990,0
|
|
20240620,121600,219356810,6990,6990,6990,6990,0
|
|
20240620,121500,219356810,6990,6990,6990,6990,0
|
|
20240620,121400,219356810,6990,6990,6990,6990,0
|
|
20240620,121300,219356810,6990,7000,7000,6990,181
|
|
20240620,121200,218090620,6990,6990,6990,6990,0
|
|
20240620,121100,218090620,6990,6990,6990,6990,222
|
|
20240620,121000,216538840,6980,6980,6980,6980,44
|
|
20240620,120900,216231720,6960,6960,6960,6960,0
|
|
20240620,120800,216231720,6960,6960,6960,6960,0
|
|
20240620,120700,216231720,6960,6960,6960,6960,0
|
|
20240620,120600,216231720,6960,6960,6960,6960,0
|
|
20240620,120500,216231720,6960,6960,6960,6960,0
|
|
20240620,120400,216231720,6960,6960,6960,6960,0
|
|
20240620,120300,216231720,6960,6960,6960,6960,0
|
|
20240620,120200,216231720,6960,6960,6960,6960,0
|
|
20240620,120100,216231720,6960,6960,6960,6960,0
|
|
20240620,120000,216231720,6960,6990,6990,6960,50
|
|
20240620,115900,215882400,7020,7020,7020,7020,0
|
|
20240620,115800,215882400,7020,7020,7020,7020,0
|
|
20240620,115700,215882400,7020,7020,7020,7020,0
|
|
20240620,115600,215882400,7020,7020,7020,7020,0
|
|
20240620,115500,215882400,7020,7020,7020,7020,0
|
|
20240620,115400,215882400,7020,7020,7020,7020,0
|
|
20240620,115300,215882400,7020,7020,7020,7020,0
|
|
20240620,115200,215882400,7020,7020,7020,7020,0
|
|
20240620,115100,215882400,7020,7020,7020,7020,0
|
|
20240620,115000,215882400,7020,7020,7020,7020,0
|
|
20240620,114900,215882400,7020,7020,7020,7020,0
|
|
20240620,114800,215882400,7020,7010,7020,7010,2
|
|
20240620,114700,215868370,7010,7010,7010,7010,1
|
|
20240620,114600,215861360,6960,6960,6960,6960,0
|
|
20240620,114500,215861360,6960,6960,6960,6960,0
|
|
20240620,114400,215861360,6960,6960,6960,6960,0
|
|
20240620,114300,215861360,6960,6960,6960,6960,0
|
|
20240620,114200,215861360,6960,6960,6960,6960,0
|
|
20240620,114100,215861360,6960,6960,6960,6960,40
|
|
20240620,114000,215582960,7020,7000,7020,7000,75
|
|
20240620,113900,215056980,6990,6990,6990,6990,0
|
|
20240620,113800,215056980,6990,6990,6990,6990,0
|
|
20240620,113700,215056980,6990,6990,6990,6990,0
|
|
20240620,113600,215056980,6990,6990,6990,6990,0
|
|
20240620,113500,215056980,6990,6990,6990,6990,0
|
|
20240620,113400,215056980,6990,6990,6990,6990,0
|
|
20240620,113300,215056980,6990,6990,6990,6990,10
|
|
20240620,113200,214987080,6970,6970,6970,6970,9
|
|
20240620,113100,214924350,6940,6940,6940,6940,0
|
|
20240620,113000,214924350,6940,6940,6940,6940,0
|
|
20240620,112900,214924350,6940,6940,6940,6940,0
|
|
20240620,112800,214924350,6940,6940,6940,6940,0
|
|
20240620,112700,214924350,6940,6950,6950,6940,889
|
|
20240620,112600,208750780,6950,6950,6950,6950,0
|
|
20240620,112500,208750780,6950,6950,6950,6950,0
|
|
20240620,112400,208750780,6950,6970,6970,6950,1011
|
|
20240620,112300,201719820,6980,6980,6980,6980,50
|
|
20240620,112200,201370820,6990,6990,6990,6990,0
|
|
20240620,112100,201370820,6990,6990,6990,6990,0
|
|
20240620,112000,201370820,6990,6990,6990,6990,163
|
|
20240620,111900,200231450,6990,6990,6990,6990,28
|
|
20240620,111800,200035730,6970,6970,6970,6970,0
|
|
20240620,111700,200035730,6970,6970,6970,6970,183
|
|
20240620,111600,198760220,6980,6980,6980,6980,0
|
|
20240620,111500,198760220,6980,6980,6980,6980,101
|
|
20240620,111400,198055240,7010,7010,7010,7010,0
|
|
20240620,111300,198055240,7010,7010,7010,7010,0
|
|
20240620,111200,198055240,7010,7010,7010,7010,0
|
|
20240620,111100,198055240,7010,7010,7010,7010,0
|
|
20240620,111000,198055240,7010,7010,7010,7010,6
|
|
20240620,110900,198013180,7020,7020,7020,7020,0
|
|
20240620,110800,198013180,7020,7020,7020,7020,0
|
|
20240620,110700,198013180,7020,7020,7020,7020,0
|
|
20240620,110600,198013180,7020,7020,7020,7020,0
|
|
20240620,110500,198013180,7020,6980,7020,6980,3
|
|
20240620,110400,197992160,6980,6980,6980,6980,20
|
|
20240620,110300,197852560,6980,6990,6990,6980,419
|
|
20240620,110200,194927500,7010,7010,7010,7010,0
|
|
20240620,110100,194927500,7010,7010,7010,7010,0
|
|
20240620,110000,194927500,7010,7010,7010,7010,0
|
|
20240620,105900,194927500,7010,7010,7010,7010,0
|
|
20240620,105800,194927500,7010,7010,7010,7010,4
|
|
20240620,105700,194899460,7010,7010,7010,7010,0
|
|
20240620,105600,194899460,7010,7010,7010,7010,0
|
|
20240620,105500,194899460,7010,7010,7010,7010,0
|
|
20240620,105400,194899460,7010,7010,7010,7010,0
|
|
20240620,105300,194899460,7010,7010,7010,7010,0
|
|
20240620,105200,194899460,7010,7010,7010,7010,0
|
|
20240620,105100,194899460,7010,7010,7010,7010,64
|
|
20240620,105000,194450820,7030,7030,7030,7030,0
|
|
20240620,104900,194450820,7030,7030,7030,7030,0
|
|
20240620,104800,194450820,7030,7030,7030,7030,0
|
|
20240620,104700,194450820,7030,7030,7030,7030,0
|
|
20240620,104600,194450820,7030,7030,7030,7030,0
|
|
20240620,104500,194450820,7030,7030,7030,7030,0
|
|
20240620,104400,194450820,7030,7010,7030,7010,20
|
|
20240620,104300,194310350,6970,6970,6970,6970,0
|
|
20240620,104200,194310350,6970,6970,6970,6970,0
|
|
20240620,104100,194310350,6970,6970,6970,6970,5
|
|
20240620,104000,194275500,7030,7030,7030,7030,4
|
|
20240620,103900,194247380,7030,7010,7030,7010,111
|
|
20240620,103800,193468200,6970,6970,6970,6970,0
|
|
20240620,103700,193468200,6970,6970,6970,6970,0
|
|
20240620,103600,193468200,6970,7040,7040,6970,3518
|
|
20240620,103500,168937030,7080,7080,7080,7080,0
|
|
20240620,103400,168937030,7080,7080,7080,7080,0
|
|
20240620,103300,168937030,7080,7080,7080,7080,367
|
|
20240620,103200,166338670,7090,7090,7090,7090,0
|
|
20240620,103100,166338670,7090,7090,7090,7090,0
|
|
20240620,103000,166338670,7090,7090,7090,7090,117
|
|
20240620,102900,165509140,7100,7100,7100,7100,0
|
|
20240620,102800,165509140,7100,7080,7100,7080,30
|
|
20240620,102700,165296260,7100,7090,7100,7090,1306
|
|
20240620,102600,156028860,7080,7070,7100,7070,721
|
|
20240620,102500,150919200,7060,7060,7060,7060,0
|
|
20240620,102400,150919200,7060,7060,7060,7060,0
|
|
20240620,102300,150919200,7060,7070,7070,7060,313
|
|
20240620,102200,148707120,7070,7070,7090,7070,408
|
|
20240620,102100,145817710,7060,7040,7060,7040,296
|
|
20240620,102000,143729360,7040,7040,7040,7040,0
|
|
20240620,101900,143729360,7040,7040,7040,7040,161
|
|
20240620,101800,142595920,7030,7030,7030,7030,0
|
|
20240620,101700,142595920,7030,7030,7030,7030,0
|
|
20240620,101600,142595920,7030,7030,7030,7030,0
|
|
20240620,101500,142595920,7030,7030,7030,7030,6
|
|
20240620,101400,142553740,7040,7040,7040,7040,0
|
|
20240620,101300,142553740,7040,7040,7040,7040,0
|
|
20240620,101200,142553740,7040,7040,7040,7040,0
|
|
20240620,101100,142553740,7040,7040,7040,7040,0
|
|
20240620,101000,142553740,7040,7040,7040,7040,0
|
|
20240620,100900,142553740,7040,7030,7040,7030,200
|
|
20240620,100800,141145750,7020,7020,7020,7020,5
|
|
20240620,100700,141110650,7020,7020,7020,7020,0
|
|
20240620,100600,141110650,7020,7020,7020,7020,0
|
|
20240620,100500,141110650,7020,7020,7020,7020,0
|
|
20240620,100400,141110650,7020,7020,7020,7020,0
|
|
20240620,100300,141110650,7020,7020,7020,7020,500
|
|
20240620,100200,137600650,7030,7030,7030,7030,1
|
|
20240620,100100,137593620,7030,7030,7030,7030,813
|
|
20240620,100000,131878230,7040,7030,7040,7030,1818
|
|
20240620,095900,119097670,7030,7030,7030,7030,200
|
|
20240620,095800,117691670,7030,7030,7030,7030,0
|
|
20240620,095700,117691670,7030,7030,7030,7030,126
|
|
20240620,095600,116805890,7020,7030,7030,7020,4
|
|
20240620,095500,116777790,7030,7030,7030,7030,10
|
|
20240620,095400,116707490,7040,7040,7040,7040,1
|
|
20240620,095300,116700450,7020,7030,7030,7020,235
|
|
20240620,095200,115049100,7030,7030,7030,7030,80
|
|
20240620,095100,114486700,7020,7020,7020,7020,0
|
|
20240620,095000,114486700,7020,7020,7020,7020,3
|
|
20240620,094900,114465640,7070,7070,7070,7070,0
|
|
20240620,094800,114465640,7070,7070,7070,7070,0
|
|
20240620,094700,114465640,7070,7070,7070,7070,0
|
|
20240620,094600,114465640,7070,7070,7070,7070,0
|
|
20240620,094500,114465640,7070,7020,7070,7020,126
|
|
20240620,094400,113576460,7020,7020,7020,7020,0
|
|
20240620,094300,113576460,7020,7020,7020,7020,0
|
|
20240620,094200,113576460,7020,7010,7020,7010,803
|
|
20240620,094100,107939430,7010,7010,7010,7010,0
|
|
20240620,094000,107939430,7010,7010,7010,7010,1828
|
|
20240620,093900,95125150,7010,7000,7010,7000,475
|
|
20240620,093800,91798430,7000,7000,7000,7000,0
|
|
20240620,093700,91798430,7000,7000,7000,7000,3518
|
|
20240620,093600,67172430,6970,6970,6970,6970,36
|
|
20240620,093500,66921510,6970,6970,6970,6970,20
|
|
20240620,093400,66782110,6970,6970,6970,6970,1004
|
|
20240620,093300,59784230,6970,6970,6970,6970,1
|
|
20240620,093200,59777260,6990,6980,6990,6980,274
|
|
20240620,093100,57863750,6990,7020,7020,6990,4695
|
|
20240620,093000,24941860,7020,7020,7020,7020,0
|
|
20240620,092900,24941860,7020,7020,7020,7020,2
|
|
20240620,092800,24927820,7020,7020,7020,7020,0
|
|
20240620,092700,24927820,7020,7020,7020,7020,69
|
|
20240620,092600,24443440,7020,7020,7020,7020,0
|
|
20240620,092500,24443440,7020,7020,7020,7020,0
|
|
20240620,092400,24443440,7020,7020,7020,7020,0
|
|
20240620,092300,24443440,7020,7020,7020,7020,200
|
|
20240620,092200,23039440,7020,7020,7020,7020,100
|
|
20240620,092100,22337440,7030,7030,7030,7030,0
|
|
20240620,092000,22337440,7030,7030,7030,7030,200
|
|
20240620,091900,20931440,7030,7030,7030,7030,0
|
|
20240620,091800,20931440,7030,7030,7030,7030,5
|
|
20240620,091700,20896290,7020,7020,7020,7020,0
|
|
20240620,091600,20896290,7020,7020,7020,7020,40
|
|
20240620,091500,20615490,7020,7060,7060,7020,145
|
|
20240620,091400,19597190,7060,7060,7060,7060,3
|
|
20240620,091300,19576010,7060,7050,7060,7050,168
|
|
20240620,091200,18391600,7050,7050,7050,7050,0
|
|
20240620,091100,18391600,7050,7040,7050,7040,35
|
|
20240620,091000,18144860,7010,7020,7020,7010,142
|
|
20240620,090900,17149160,7050,7050,7050,7050,27
|
|
20240620,090800,16958810,7070,7050,7070,7050,63
|
|
20240620,090700,16513970,7070,7070,7070,7070,500
|
|
20240620,090600,12978970,7070,7070,7070,7070,121
|
|
20240620,090500,12123500,7060,7060,7060,7060,0
|
|
20240620,090400,12123500,7060,7060,7060,7060,15
|
|
20240620,090300,12017600,7080,7080,7080,7080,0
|
|
20240620,090200,12017600,7080,7020,7130,6940,557
|
|
20240620,090100,8112430,7030,7030,7030,7030,0
|
|
20240620,090000,8112430,7030,7130,7130,7020,1138
|