663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200000,435597680,6910,6910,6910,6910,221
|
|
20240621,195900,435597680,6910,6910,6910,6910,0
|
|
20240621,195800,435597680,6910,6910,6910,6910,0
|
|
20240621,195700,435597680,6910,6910,6910,6910,0
|
|
20240621,195600,435597680,6910,6910,6910,6910,0
|
|
20240621,195500,435597680,6910,6910,6910,6910,0
|
|
20240621,195400,435597680,6910,6910,6910,6910,0
|
|
20240621,195300,435597680,6910,6910,6910,6910,0
|
|
20240621,195200,435597680,6910,6910,6910,6910,0
|
|
20240621,195100,435597680,6910,6910,6910,6910,0
|
|
20240621,195000,435597680,6910,6910,6910,6910,0
|
|
20240621,194900,435597680,6910,6910,6910,6910,0
|
|
20240621,194800,435597680,6910,6910,6910,6910,0
|
|
20240621,194700,435597680,6910,6910,6910,6910,0
|
|
20240621,194600,435597680,6910,6910,6910,6910,0
|
|
20240621,194500,435597680,6910,6910,6910,6910,0
|
|
20240621,194400,435597680,6910,6910,6910,6910,0
|
|
20240621,194300,435597680,6910,6910,6910,6910,0
|
|
20240621,194200,435597680,6910,6910,6910,6910,0
|
|
20240621,194100,435597680,6910,6910,6910,6910,0
|
|
20240621,194000,435597680,6910,6910,6910,6910,0
|
|
20240621,193900,435597680,6910,6910,6910,6910,0
|
|
20240621,193800,435597680,6910,6910,6910,6910,0
|
|
20240621,193700,435597680,6910,6910,6910,6910,0
|
|
20240621,193600,435597680,6910,6910,6910,6910,0
|
|
20240621,193500,435597680,6910,6910,6910,6910,0
|
|
20240621,193400,435597680,6910,6910,6910,6910,0
|
|
20240621,193300,435597680,6910,6910,6910,6910,0
|
|
20240621,193200,435597680,6910,6910,6910,6910,0
|
|
20240621,193100,435597680,6910,6910,6910,6910,0
|
|
20240621,193000,435597680,6910,6910,6910,6910,221
|
|
20240621,192900,435597680,6910,6910,6910,6910,0
|
|
20240621,192800,435597680,6910,6910,6910,6910,0
|
|
20240621,192700,435597680,6910,6910,6910,6910,0
|
|
20240621,192600,435597680,6910,6910,6910,6910,0
|
|
20240621,192500,435597680,6910,6910,6910,6910,0
|
|
20240621,192400,435597680,6910,6910,6910,6910,0
|
|
20240621,192300,435597680,6910,6910,6910,6910,0
|
|
20240621,192200,435597680,6910,6910,6910,6910,0
|
|
20240621,192100,435597680,6910,6910,6910,6910,0
|
|
20240621,192000,435597680,6910,6910,6910,6910,0
|
|
20240621,191900,435597680,6910,6910,6910,6910,0
|
|
20240621,191800,435597680,6910,6910,6910,6910,0
|
|
20240621,191700,435597680,6910,6910,6910,6910,0
|
|
20240621,191600,435597680,6910,6910,6910,6910,0
|
|
20240621,191500,435597680,6910,6910,6910,6910,0
|
|
20240621,191400,435597680,6910,6910,6910,6910,0
|
|
20240621,191300,435597680,6910,6910,6910,6910,0
|
|
20240621,191200,435597680,6910,6910,6910,6910,0
|
|
20240621,191100,435597680,6910,6910,6910,6910,0
|
|
20240621,191000,435597680,6910,6910,6910,6910,0
|
|
20240621,190900,435597680,6910,6910,6910,6910,0
|
|
20240621,190800,435597680,6910,6910,6910,6910,0
|
|
20240621,190700,435597680,6910,6910,6910,6910,0
|
|
20240621,190600,435597680,6910,6910,6910,6910,0
|
|
20240621,190500,435597680,6910,6910,6910,6910,0
|
|
20240621,190400,435597680,6910,6910,6910,6910,0
|
|
20240621,190300,435597680,6910,6910,6910,6910,0
|
|
20240621,190200,435597680,6910,6910,6910,6910,0
|
|
20240621,190100,435597680,6910,6910,6910,6910,0
|
|
20240621,190000,435597680,6910,6910,6910,6910,221
|
|
20240621,185900,435597680,6910,6910,6910,6910,0
|
|
20240621,185800,435597680,6910,6910,6910,6910,0
|
|
20240621,185700,435597680,6910,6910,6910,6910,0
|
|
20240621,185600,435597680,6910,6910,6910,6910,0
|
|
20240621,185500,435597680,6910,6910,6910,6910,0
|
|
20240621,185400,435597680,6910,6910,6910,6910,0
|
|
20240621,185300,435597680,6910,6910,6910,6910,0
|
|
20240621,185200,435597680,6910,6910,6910,6910,0
|
|
20240621,185100,435597680,6910,6910,6910,6910,0
|
|
20240621,185000,435597680,6910,6910,6910,6910,0
|
|
20240621,184900,435597680,6910,6910,6910,6910,0
|
|
20240621,184800,435597680,6910,6910,6910,6910,0
|
|
20240621,184700,435597680,6910,6910,6910,6910,0
|
|
20240621,184600,435597680,6910,6910,6910,6910,0
|
|
20240621,184500,435597680,6910,6910,6910,6910,0
|
|
20240621,184400,435597680,6910,6910,6910,6910,0
|
|
20240621,184300,435597680,6910,6910,6910,6910,0
|
|
20240621,184200,435597680,6910,6910,6910,6910,0
|
|
20240621,184100,435597680,6910,6910,6910,6910,0
|
|
20240621,184000,435597680,6910,6910,6910,6910,0
|
|
20240621,183900,435597680,6910,6910,6910,6910,0
|
|
20240621,183800,435597680,6910,6910,6910,6910,0
|
|
20240621,183700,435597680,6910,6910,6910,6910,0
|
|
20240621,183600,435597680,6910,6910,6910,6910,0
|
|
20240621,183500,435597680,6910,6910,6910,6910,0
|
|
20240621,183400,435597680,6910,6910,6910,6910,0
|
|
20240621,183300,435597680,6910,6910,6910,6910,0
|
|
20240621,183200,435597680,6910,6910,6910,6910,0
|
|
20240621,183100,435597680,6910,6910,6910,6910,0
|
|
20240621,183000,435597680,6910,6910,6910,6910,221
|
|
20240621,182900,435597680,6910,6910,6910,6910,0
|
|
20240621,182800,435597680,6910,6910,6910,6910,0
|
|
20240621,182700,435597680,6910,6910,6910,6910,0
|
|
20240621,182600,435597680,6910,6910,6910,6910,0
|
|
20240621,182500,435597680,6910,6910,6910,6910,0
|
|
20240621,182400,435597680,6910,6910,6910,6910,0
|
|
20240621,182300,435597680,6910,6910,6910,6910,0
|
|
20240621,182200,435597680,6910,6910,6910,6910,0
|
|
20240621,182100,435597680,6910,6910,6910,6910,0
|
|
20240621,182000,435597680,6910,6910,6910,6910,0
|
|
20240621,181900,435597680,6910,6910,6910,6910,0
|
|
20240621,181800,435597680,6910,6910,6910,6910,0
|
|
20240621,181700,435597680,6910,6910,6910,6910,0
|
|
20240621,181600,435597680,6910,6910,6910,6910,0
|
|
20240621,181500,435597680,6910,6910,6910,6910,0
|
|
20240621,181400,435597680,6910,6910,6910,6910,0
|
|
20240621,181300,435597680,6910,6910,6910,6910,0
|
|
20240621,181200,435597680,6910,6910,6910,6910,0
|
|
20240621,181100,435597680,6910,6910,6910,6910,0
|
|
20240621,181000,435597680,6910,6910,6910,6910,0
|
|
20240621,180900,435597680,6910,6910,6910,6910,0
|
|
20240621,180800,435597680,6910,6910,6910,6910,0
|
|
20240621,180700,435597680,6910,6910,6910,6910,0
|
|
20240621,180600,435597680,6910,6910,6910,6910,0
|
|
20240621,180500,435597680,6910,6910,6910,6910,0
|
|
20240621,180400,435597680,6910,6910,6910,6910,0
|
|
20240621,180300,435597680,6910,6910,6910,6910,0
|
|
20240621,180200,435597680,6910,6910,6910,6910,0
|
|
20240621,180100,435597680,6910,6910,6910,6910,0
|
|
20240621,180000,435597680,6910,6910,6910,6910,221
|
|
20240621,175900,435597680,6910,6910,6910,6910,0
|
|
20240621,175800,435597680,6910,6910,6910,6910,0
|
|
20240621,175700,435597680,6910,6910,6910,6910,0
|
|
20240621,175600,435597680,6910,6910,6910,6910,0
|
|
20240621,175500,435597680,6910,6910,6910,6910,0
|
|
20240621,175400,435597680,6910,6910,6910,6910,0
|
|
20240621,175300,435597680,6910,6910,6910,6910,0
|
|
20240621,175200,435597680,6910,6910,6910,6910,0
|
|
20240621,175100,435597680,6910,6910,6910,6910,0
|
|
20240621,175000,435597680,6910,6910,6910,6910,0
|
|
20240621,174900,435597680,6910,6910,6910,6910,0
|
|
20240621,174800,435597680,6910,6910,6910,6910,0
|
|
20240621,174700,435597680,6910,6910,6910,6910,0
|
|
20240621,174600,435597680,6910,6910,6910,6910,0
|
|
20240621,174500,435597680,6910,6910,6910,6910,0
|
|
20240621,174400,435597680,6910,6910,6910,6910,0
|
|
20240621,174300,435597680,6910,6910,6910,6910,0
|
|
20240621,174200,435597680,6910,6910,6910,6910,0
|
|
20240621,174100,435597680,6910,6910,6910,6910,0
|
|
20240621,174000,435597680,6910,6910,6910,6910,0
|
|
20240621,173900,435597680,6910,6910,6910,6910,0
|
|
20240621,173800,435597680,6910,6910,6910,6910,0
|
|
20240621,173700,435597680,6910,6910,6910,6910,0
|
|
20240621,173600,435597680,6910,6910,6910,6910,0
|
|
20240621,173500,435597680,6910,6910,6910,6910,0
|
|
20240621,173400,435597680,6910,6910,6910,6910,0
|
|
20240621,173300,435597680,6910,6910,6910,6910,0
|
|
20240621,173200,435597680,6910,6910,6910,6910,0
|
|
20240621,173100,435597680,6910,6910,6910,6910,0
|
|
20240621,173000,435597680,6910,6910,6910,6910,221
|
|
20240621,172900,435597680,6910,6910,6910,6910,0
|
|
20240621,172800,435597680,6910,6910,6910,6910,0
|
|
20240621,172700,435597680,6910,6910,6910,6910,0
|
|
20240621,172600,435597680,6910,6910,6910,6910,0
|
|
20240621,172500,435597680,6910,6910,6910,6910,0
|
|
20240621,172400,435597680,6910,6910,6910,6910,0
|
|
20240621,172300,435597680,6910,6910,6910,6910,0
|
|
20240621,172200,435597680,6910,6910,6910,6910,0
|
|
20240621,172100,435597680,6910,6910,6910,6910,0
|
|
20240621,172000,435597680,6910,6910,6910,6910,0
|
|
20240621,171900,435597680,6910,6910,6910,6910,0
|
|
20240621,171800,435597680,6910,6910,6910,6910,0
|
|
20240621,171700,435597680,6910,6910,6910,6910,0
|
|
20240621,171600,435597680,6910,6910,6910,6910,0
|
|
20240621,171500,435597680,6910,6910,6910,6910,0
|
|
20240621,171400,435597680,6910,6910,6910,6910,0
|
|
20240621,171300,435597680,6910,6910,6910,6910,0
|
|
20240621,171200,435597680,6910,6910,6910,6910,0
|
|
20240621,171100,435597680,6910,6910,6910,6910,0
|
|
20240621,171000,435597680,6910,6910,6910,6910,0
|
|
20240621,170900,435597680,6910,6910,6910,6910,0
|
|
20240621,170800,435597680,6910,6910,6910,6910,0
|
|
20240621,170700,435597680,6910,6910,6910,6910,0
|
|
20240621,170600,435597680,6910,6910,6910,6910,0
|
|
20240621,170500,435597680,6910,6910,6910,6910,0
|
|
20240621,170400,435597680,6910,6910,6910,6910,0
|
|
20240621,170300,435597680,6910,6910,6910,6910,0
|
|
20240621,170200,435597680,6910,6910,6910,6910,0
|
|
20240621,170100,435597680,6910,6910,6910,6910,0
|
|
20240621,170000,435597680,6910,6910,6910,6910,221
|
|
20240621,165900,435597680,6910,6910,6910,6910,0
|
|
20240621,165800,435597680,6910,6910,6910,6910,0
|
|
20240621,165700,435597680,6910,6910,6910,6910,0
|
|
20240621,165600,435597680,6910,6910,6910,6910,0
|
|
20240621,165500,435597680,6910,6910,6910,6910,0
|
|
20240621,165400,435597680,6910,6910,6910,6910,0
|
|
20240621,165300,435597680,6910,6910,6910,6910,0
|
|
20240621,165200,435597680,6910,6910,6910,6910,0
|
|
20240621,165100,435597680,6910,6910,6910,6910,0
|
|
20240621,165000,435597680,6910,6910,6910,6910,0
|
|
20240621,164900,435597680,6910,6910,6910,6910,0
|
|
20240621,164800,435597680,6910,6910,6910,6910,0
|
|
20240621,164700,435597680,6910,6910,6910,6910,0
|
|
20240621,164600,435597680,6910,6910,6910,6910,0
|
|
20240621,164500,435597680,6910,6910,6910,6910,0
|
|
20240621,164400,435597680,6910,6910,6910,6910,0
|
|
20240621,164300,435597680,6910,6910,6910,6910,0
|
|
20240621,164200,435597680,6910,6910,6910,6910,0
|
|
20240621,164100,435597680,6910,6910,6910,6910,0
|
|
20240621,164000,435597680,6910,6910,6910,6910,0
|
|
20240621,163900,435597680,6910,6910,6910,6910,0
|
|
20240621,163800,435597680,6910,6910,6910,6910,0
|
|
20240621,163700,435597680,6910,6910,6910,6910,0
|
|
20240621,163600,435597680,6910,6910,6910,6910,0
|
|
20240621,163500,435597680,6910,6910,6910,6910,0
|
|
20240621,163400,435597680,6910,6910,6910,6910,0
|
|
20240621,163300,435597680,6910,6910,6910,6910,0
|
|
20240621,163200,435597680,6910,6910,6910,6910,0
|
|
20240621,163100,435597680,6910,6910,6910,6910,0
|
|
20240621,163000,435597680,6910,6910,6910,6910,221
|
|
20240621,162900,435597680,6910,6910,6910,6910,0
|
|
20240621,162800,435597680,6910,6910,6910,6910,0
|
|
20240621,162700,435597680,6910,6910,6910,6910,0
|
|
20240621,162600,435597680,6910,6910,6910,6910,0
|
|
20240621,162500,435597680,6910,6910,6910,6910,0
|
|
20240621,162400,435597680,6910,6910,6910,6910,0
|
|
20240621,162300,435597680,6910,6910,6910,6910,0
|
|
20240621,162200,435597680,6910,6910,6910,6910,0
|
|
20240621,162100,435597680,6910,6910,6910,6910,0
|
|
20240621,162000,435597680,6910,6910,6910,6910,0
|
|
20240621,161900,435597680,6910,6910,6910,6910,0
|
|
20240621,161800,435597680,6910,6910,6910,6910,0
|
|
20240621,161700,435597680,6910,6910,6910,6910,0
|
|
20240621,161600,435597680,6910,6910,6910,6910,0
|
|
20240621,161500,435597680,6910,6910,6910,6910,0
|
|
20240621,161400,435597680,6910,6910,6910,6910,0
|
|
20240621,161300,435597680,6910,6910,6910,6910,0
|
|
20240621,161200,435597680,6910,6910,6910,6910,0
|
|
20240621,161100,435597680,6910,6910,6910,6910,0
|
|
20240621,161000,435597680,6910,6910,6910,6910,0
|
|
20240621,160900,435597680,6910,6910,6910,6910,0
|
|
20240621,160800,435597680,6910,6910,6910,6910,0
|
|
20240621,160700,435597680,6910,6910,6910,6910,0
|
|
20240621,160600,435597680,6910,6910,6910,6910,0
|
|
20240621,160500,435597680,6910,6910,6910,6910,0
|
|
20240621,160400,435597680,6910,6910,6910,6910,0
|
|
20240621,160300,435597680,6910,6910,6910,6910,0
|
|
20240621,160200,435597680,6910,6910,6910,6910,0
|
|
20240621,160100,435597680,6910,6910,6910,6910,0
|
|
20240621,160000,435597680,6910,6910,6910,6910,221
|
|
20240621,155900,435597680,6910,6910,6910,6910,0
|
|
20240621,155800,435597680,6910,6910,6910,6910,0
|
|
20240621,155700,435597680,6910,6910,6910,6910,0
|
|
20240621,155600,435597680,6910,6910,6910,6910,0
|
|
20240621,155500,435597680,6910,6910,6910,6910,0
|
|
20240621,155400,435597680,6910,6910,6910,6910,0
|
|
20240621,155300,435597680,6910,6910,6910,6910,0
|
|
20240621,155200,435597680,6910,6910,6910,6910,0
|
|
20240621,155100,435597680,6910,6910,6910,6910,0
|
|
20240621,155000,435597680,6910,6910,6910,6910,0
|
|
20240621,154900,435597680,6910,6910,6910,6910,0
|
|
20240621,154800,435597680,6910,6910,6910,6910,0
|
|
20240621,154700,435597680,6910,6910,6910,6910,0
|
|
20240621,154600,435597680,6910,6910,6910,6910,0
|
|
20240621,154500,435597680,6910,6910,6910,6910,0
|
|
20240621,154400,435597680,6910,6910,6910,6910,0
|
|
20240621,154300,435597680,6910,6910,6910,6910,0
|
|
20240621,154200,435597680,6910,6910,6910,6910,0
|
|
20240621,154100,435597680,6910,6910,6910,6910,0
|
|
20240621,154000,435597680,6910,6910,6910,6910,0
|
|
20240621,153900,435597680,6910,6910,6910,6910,0
|
|
20240621,153800,435597680,6910,6910,6910,6910,0
|
|
20240621,153700,435597680,6910,6910,6910,6910,0
|
|
20240621,153600,435597680,6910,6910,6910,6910,0
|
|
20240621,153500,435597680,6910,6910,6910,6910,0
|
|
20240621,153400,435597680,6910,6910,6910,6910,0
|
|
20240621,153300,435597680,6910,6910,6910,6910,0
|
|
20240621,153200,435597680,6910,6910,6910,6910,0
|
|
20240621,153100,435597680,6910,6910,6910,6910,0
|
|
20240621,153000,435597680,6910,6910,6910,6910,442
|
|
20240621,152900,434070570,6910,6910,6910,6910,0
|
|
20240621,152800,434070570,6910,6910,6910,6910,0
|
|
20240621,152700,434070570,6910,6910,6910,6910,0
|
|
20240621,152600,434070570,6910,6910,6910,6910,0
|
|
20240621,152500,434070570,6910,6910,6910,6910,0
|
|
20240621,152400,434070570,6910,6910,6910,6910,0
|
|
20240621,152300,434070570,6910,6910,6910,6910,0
|
|
20240621,152200,434070570,6910,6910,6910,6910,0
|
|
20240621,152100,434070570,6910,6910,6910,6910,0
|
|
20240621,152000,434070570,6910,6910,6910,6910,0
|
|
20240621,151900,434070570,6910,6910,6910,6910,0
|
|
20240621,151800,434070570,6910,6910,6910,6910,26
|
|
20240621,151700,433890910,6910,6910,6910,6910,43
|
|
20240621,151600,433593780,6910,6870,6910,6870,40
|
|
20240621,151500,433317980,6880,6910,6910,6880,115
|
|
20240621,151400,432526030,6880,6880,6880,6880,300
|
|
20240621,151300,430462030,6880,6880,6880,6880,0
|
|
20240621,151200,430462030,6880,6880,6880,6880,0
|
|
20240621,151100,430462030,6880,6880,6880,6880,0
|
|
20240621,151000,430462030,6880,6890,6890,6880,383
|
|
20240621,150900,427823850,6890,6890,6890,6890,1
|
|
20240621,150800,427816960,6900,6900,6900,6900,10
|
|
20240621,150700,427747960,6900,6900,6900,6900,0
|
|
20240621,150600,427747960,6900,6900,6900,6900,10
|
|
20240621,150500,427678960,6880,6880,6880,6880,0
|
|
20240621,150400,427678960,6880,6880,6880,6880,0
|
|
20240621,150300,427678960,6880,6880,6880,6880,0
|
|
20240621,150200,427678960,6880,6910,6910,6880,58
|
|
20240621,150100,427279230,6860,6860,6860,6860,0
|
|
20240621,150000,427279230,6860,6860,6860,6860,0
|
|
20240621,145900,427279230,6860,6860,6860,6860,0
|
|
20240621,145800,427279230,6860,6860,6860,6860,100
|
|
20240621,145700,426593230,6860,6860,6860,6860,0
|
|
20240621,145600,426593230,6860,6870,6870,6860,500
|
|
20240621,145500,423158760,6880,6880,6880,6880,1498
|
|
20240621,145400,412852520,6870,6880,6880,6870,500
|
|
20240621,145300,409415200,6880,6880,6880,6880,0
|
|
20240621,145200,409415200,6880,6880,6880,6880,0
|
|
20240621,145100,409415200,6880,6880,6880,6880,4
|
|
20240621,145000,409387680,6910,6910,6910,6910,0
|
|
20240621,144900,409387680,6910,6910,6910,6910,0
|
|
20240621,144800,409387680,6910,6910,6910,6910,0
|
|
20240621,144700,409387680,6910,6910,6910,6910,0
|
|
20240621,144600,409387680,6910,6910,6910,6910,0
|
|
20240621,144500,409387680,6910,6910,6910,6910,0
|
|
20240621,144400,409387680,6910,6910,6910,6910,0
|
|
20240621,144300,409387680,6910,6880,6910,6880,102
|
|
20240621,144200,408685860,6880,6880,6880,6880,0
|
|
20240621,144100,408685860,6880,6880,6880,6880,0
|
|
20240621,144000,408685860,6880,6880,6880,6880,0
|
|
20240621,143900,408685860,6880,6880,6880,6880,0
|
|
20240621,143800,408685860,6880,6910,6910,6880,1801
|
|
20240621,143700,396287480,6910,6910,6910,6910,50
|
|
20240621,143600,395941980,6940,6940,6940,6940,0
|
|
20240621,143500,395941980,6940,6940,6940,6940,0
|
|
20240621,143400,395941980,6940,6940,6940,6940,0
|
|
20240621,143300,395941980,6940,6940,6940,6940,0
|
|
20240621,143200,395941980,6940,6940,6940,6940,0
|
|
20240621,143100,395941980,6940,6890,6940,6890,153
|
|
20240621,143000,394887710,6890,6890,6890,6890,0
|
|
20240621,142900,394887710,6890,6900,6900,6890,200
|
|
20240621,142800,393508890,6930,6930,6930,6930,10
|
|
20240621,142700,393439590,6930,6930,6930,6930,120
|
|
20240621,142600,392607990,6930,6930,6930,6930,0
|
|
20240621,142500,392607990,6930,6910,6930,6900,592
|
|
20240621,142400,388519170,6910,6920,6920,6910,413
|
|
20240621,142300,385664210,6920,6920,6920,6920,0
|
|
20240621,142200,385664210,6920,6920,6920,6920,0
|
|
20240621,142100,385664210,6920,6920,6920,6920,0
|
|
20240621,142000,385664210,6920,6930,6930,6920,262
|
|
20240621,141900,383850880,6930,6930,6930,6930,1
|
|
20240621,141800,383843950,6950,6950,6950,6950,0
|
|
20240621,141700,383843950,6950,6950,6950,6950,0
|
|
20240621,141600,383843950,6950,6950,6950,6950,0
|
|
20240621,141500,383843950,6950,6950,6950,6950,0
|
|
20240621,141400,383843950,6950,6950,6950,6950,0
|
|
20240621,141300,383843950,6950,6950,6950,6950,0
|
|
20240621,141200,383843950,6950,6950,6950,6950,0
|
|
20240621,141100,383843950,6950,6950,6950,6950,2
|
|
20240621,141000,383830050,6950,6950,6950,6950,0
|
|
20240621,140900,383830050,6950,6950,6950,6950,0
|
|
20240621,140800,383830050,6950,6950,6950,6950,0
|
|
20240621,140700,383830050,6950,6950,6950,6950,7
|
|
20240621,140600,383781400,6920,6920,6920,6920,0
|
|
20240621,140500,383781400,6920,6920,6920,6920,0
|
|
20240621,140400,383781400,6920,6920,6920,6920,0
|
|
20240621,140300,383781400,6920,6920,6920,6920,0
|
|
20240621,140200,383781400,6920,6920,6920,6920,0
|
|
20240621,140100,383781400,6920,6920,6920,6920,0
|
|
20240621,140000,383781400,6920,6920,6920,6920,1
|
|
20240621,135900,383774480,6950,6950,6950,6950,0
|
|
20240621,135800,383774480,6950,6950,6950,6950,0
|
|
20240621,135700,383774480,6950,6950,6950,6950,0
|
|
20240621,135600,383774480,6950,6950,6950,6950,1
|
|
20240621,135500,383767530,6910,6910,6910,6910,0
|
|
20240621,135400,383767530,6910,6910,6910,6910,0
|
|
20240621,135300,383767530,6910,6910,6910,6910,3
|
|
20240621,135200,383746800,6910,6910,6910,6910,0
|
|
20240621,135100,383746800,6910,6910,6910,6910,350
|
|
20240621,135000,381328300,6930,6930,6930,6930,1
|
|
20240621,134900,381321370,6950,6940,6950,6930,41
|
|
20240621,134800,381036890,6950,6950,6950,6950,0
|
|
20240621,134700,381036890,6950,6950,6950,6950,100
|
|
20240621,134600,380341890,6970,6970,6970,6970,0
|
|
20240621,134500,380341890,6970,6970,6970,6970,0
|
|
20240621,134400,380341890,6970,6970,6970,6970,0
|
|
20240621,134300,380341890,6970,6970,6970,6970,0
|
|
20240621,134200,380341890,6970,6970,6970,6970,0
|
|
20240621,134100,380341890,6970,6970,6970,6970,0
|
|
20240621,134000,380341890,6970,6970,6970,6970,0
|
|
20240621,133900,380341890,6970,6970,6970,6970,0
|
|
20240621,133800,380341890,6970,6910,6970,6910,600
|
|
20240621,133700,376180800,6910,6900,6910,6880,1543
|
|
20240621,133600,365548740,6910,6910,6910,6910,0
|
|
20240621,133500,365548740,6910,6910,6910,6910,0
|
|
20240621,133400,365548740,6910,6910,6910,6910,0
|
|
20240621,133300,365548740,6910,6910,6910,6910,1
|
|
20240621,133200,365541830,6910,6920,6920,6910,210
|
|
20240621,133100,364090720,6930,6930,6930,6930,0
|
|
20240621,133000,364090720,6930,6930,6930,6930,0
|
|
20240621,132900,364090720,6930,6930,6930,6930,7
|
|
20240621,132800,364042210,6930,6930,6930,6930,0
|
|
20240621,132700,364042210,6930,6930,6930,6930,10
|
|
20240621,132600,363972910,6890,6890,6890,6890,0
|
|
20240621,132500,363972910,6890,6890,6890,6890,100
|
|
20240621,132400,363283910,6900,6900,6900,6900,318
|
|
20240621,132300,361089710,6900,6930,6930,6900,1311
|
|
20240621,132200,352029410,6940,6940,6940,6940,0
|
|
20240621,132100,352029410,6940,6940,6940,6940,0
|
|
20240621,132000,352029410,6940,6940,6940,6940,0
|
|
20240621,131900,352029410,6940,6940,6940,6940,0
|
|
20240621,131800,352029410,6940,6940,6940,6940,25
|
|
20240621,131700,351855910,6930,6930,6930,6930,0
|
|
20240621,131600,351855910,6930,6930,6930,6930,0
|
|
20240621,131500,351855910,6930,6930,6930,6930,266
|
|
20240621,131400,350012530,6910,6940,6940,6910,2500
|
|
20240621,131300,332707700,6950,6950,6950,6950,0
|
|
20240621,131200,332707700,6950,6950,6950,6950,0
|
|
20240621,131100,332707700,6950,6950,6950,6950,389
|
|
20240621,131000,330004150,6950,6950,6950,6950,0
|
|
20240621,130900,330004150,6950,6950,6950,6950,0
|
|
20240621,130800,330004150,6950,6950,6950,6950,0
|
|
20240621,130700,330004150,6950,6950,6950,6950,0
|
|
20240621,130600,330004150,6950,6950,6950,6950,154
|
|
20240621,130500,328933850,6980,6980,6980,6980,0
|
|
20240621,130400,328933850,6980,6980,6980,6980,0
|
|
20240621,130300,328933850,6980,6980,6980,6980,933
|
|
20240621,130200,322421510,6980,6980,6980,6980,0
|
|
20240621,130100,322421510,6980,6980,6980,6980,0
|
|
20240621,130000,322421510,6980,6980,6980,6980,0
|
|
20240621,125900,322421510,6980,6980,6980,6980,72
|
|
20240621,125800,321918950,6990,6990,6990,6990,0
|
|
20240621,125700,321918950,6990,6990,6990,6990,0
|
|
20240621,125600,321918950,6990,6990,6990,6990,0
|
|
20240621,125500,321918950,6990,6990,6990,6990,0
|
|
20240621,125400,321918950,6990,6990,6990,6990,0
|
|
20240621,125300,321918950,6990,6990,6990,6990,0
|
|
20240621,125200,321918950,6990,6990,6990,6990,0
|
|
20240621,125100,321918950,6990,6990,6990,6990,0
|
|
20240621,125000,321918950,6990,6990,6990,6990,1
|
|
20240621,124900,321911960,7000,7000,7000,7000,0
|
|
20240621,124800,321911960,7000,7000,7000,7000,1
|
|
20240621,124700,321904960,7000,7000,7000,7000,1
|
|
20240621,124600,321897960,6950,6950,6950,6950,0
|
|
20240621,124500,321897960,6950,6950,6950,6950,0
|
|
20240621,124400,321897960,6950,6950,6950,6950,0
|
|
20240621,124300,321897960,6950,6950,6950,6950,0
|
|
20240621,124200,321897960,6950,6950,6950,6950,0
|
|
20240621,124100,321897960,6950,6950,6950,6950,0
|
|
20240621,124000,321897960,6950,6950,6950,6950,0
|
|
20240621,123900,321897960,6950,6950,6950,6950,2
|
|
20240621,123800,321884060,6950,6950,6950,6950,9
|
|
20240621,123700,321821510,6950,6950,6950,6950,0
|
|
20240621,123600,321821510,6950,6950,6950,6950,0
|
|
20240621,123500,321821510,6950,6950,6950,6950,0
|
|
20240621,123400,321821510,6950,6950,6950,6950,11
|
|
20240621,123300,321745060,7000,7000,7000,7000,0
|
|
20240621,123200,321745060,7000,6950,7000,6950,16
|
|
20240621,123100,321633810,7010,6950,7010,6950,516
|
|
20240621,123000,318018240,7000,7000,7000,7000,2
|
|
20240621,122900,318004240,6950,6950,6950,6950,0
|
|
20240621,122800,318004240,6950,6950,6950,6950,2
|
|
20240621,122700,317990340,7000,7000,7000,7000,14
|
|
20240621,122600,317892340,7010,7010,7010,7010,0
|
|
20240621,122500,317892340,7010,7010,7010,7010,0
|
|
20240621,122400,317892340,7010,7010,7010,7010,0
|
|
20240621,122300,317892340,7010,7010,7010,7010,0
|
|
20240621,122200,317892340,7010,7010,7010,7010,0
|
|
20240621,122100,317892340,7010,7010,7010,7010,0
|
|
20240621,122000,317892340,7010,7000,7010,7000,3
|
|
20240621,121900,317871330,6950,6950,6950,6950,0
|
|
20240621,121800,317871330,6950,6950,6950,6950,816
|
|
20240621,121700,312200130,6950,6950,6950,6950,2880
|
|
20240621,121600,292184130,6900,6900,6900,6900,0
|
|
20240621,121500,292184130,6900,6900,6900,6900,0
|
|
20240621,121400,292184130,6900,6900,6900,6900,0
|
|
20240621,121300,292184130,6900,6900,6900,6900,174
|
|
20240621,121200,290983530,6900,6900,6900,6900,103
|
|
20240621,121100,290272830,6900,6900,6900,6900,438
|
|
20240621,121000,287250630,6910,6910,6910,6910,0
|
|
20240621,120900,287250630,6910,6920,6920,6910,1131
|
|
20240621,120800,279429210,6930,6930,6930,6930,0
|
|
20240621,120700,279429210,6930,6930,6930,6930,0
|
|
20240621,120600,279429210,6930,6930,6930,6930,0
|
|
20240621,120500,279429210,6930,6930,6930,6930,0
|
|
20240621,120400,279429210,6930,6930,6930,6930,0
|
|
20240621,120300,279429210,6930,6930,6930,6930,0
|
|
20240621,120200,279429210,6930,6930,6930,6930,0
|
|
20240621,120100,279429210,6930,6930,6930,6930,0
|
|
20240621,120000,279429210,6930,6930,6930,6930,0
|
|
20240621,115900,279429210,6930,6930,6930,6930,0
|
|
20240621,115800,279429210,6930,6930,6930,6930,0
|
|
20240621,115700,279429210,6930,6930,6930,6930,20
|
|
20240621,115600,279290610,6940,6940,6940,6940,0
|
|
20240621,115500,279290610,6940,6940,6940,6940,20
|
|
20240621,115400,279151810,6940,6940,6940,6940,1000
|
|
20240621,115300,272211810,6930,6930,6930,6930,0
|
|
20240621,115200,272211810,6930,6930,6930,6930,0
|
|
20240621,115100,272211810,6930,6930,6930,6930,0
|
|
20240621,115000,272211810,6930,6930,6930,6930,0
|
|
20240621,114900,272211810,6930,6930,6930,6930,0
|
|
20240621,114800,272211810,6930,6930,6930,6930,0
|
|
20240621,114700,272211810,6930,6930,6930,6930,100
|
|
20240621,114600,271518810,6930,6930,6930,6930,0
|
|
20240621,114500,271518810,6930,6930,6930,6930,0
|
|
20240621,114400,271518810,6930,6930,6930,6930,0
|
|
20240621,114300,271518810,6930,6930,6930,6930,0
|
|
20240621,114200,271518810,6930,6930,6930,6930,0
|
|
20240621,114100,271518810,6930,6930,6930,6930,0
|
|
20240621,114000,271518810,6930,6930,6930,6930,50
|
|
20240621,113900,271172310,6930,6930,6930,6930,0
|
|
20240621,113800,271172310,6930,6930,6930,6930,0
|
|
20240621,113700,271172310,6930,6930,6930,6930,285
|
|
20240621,113600,269197260,6920,6920,6920,6920,0
|
|
20240621,113500,269197260,6920,6920,6920,6920,0
|
|
20240621,113400,269197260,6920,6920,6920,6920,0
|
|
20240621,113300,269197260,6920,6920,6920,6920,0
|
|
20240621,113200,269197260,6920,6930,6930,6920,1112
|
|
20240621,113100,261495850,6930,6930,6930,6930,0
|
|
20240621,113000,261495850,6930,6930,6930,6930,0
|
|
20240621,112900,261495850,6930,6930,6930,6930,0
|
|
20240621,112800,261495850,6930,6930,6930,6930,0
|
|
20240621,112700,261495850,6930,6940,6940,6930,91
|
|
20240621,112600,260864860,6940,6940,6940,6940,0
|
|
20240621,112500,260864860,6940,6940,6940,6940,0
|
|
20240621,112400,260864860,6940,6940,6940,6940,0
|
|
20240621,112300,260864860,6940,6940,6940,6940,0
|
|
20240621,112200,260864860,6940,6950,6950,6940,648
|
|
20240621,112100,256367040,6940,6940,6940,6940,3
|
|
20240621,112000,256346220,6950,6950,6950,6950,88
|
|
20240621,111900,255734620,6940,6940,6940,6940,0
|
|
20240621,111800,255734620,6940,6940,6940,6940,0
|
|
20240621,111700,255734620,6940,6940,6940,6940,0
|
|
20240621,111600,255734620,6940,6940,6940,6940,10
|
|
20240621,111500,255665220,6950,6950,6950,6950,0
|
|
20240621,111400,255665220,6950,6950,6950,6950,370
|
|
20240621,111300,253093720,6950,6950,6950,6950,0
|
|
20240621,111200,253093720,6950,6950,6950,6950,0
|
|
20240621,111100,253093720,6950,6950,6950,6950,183
|
|
20240621,111000,251821870,6950,6950,6950,6950,0
|
|
20240621,110900,251821870,6950,6950,6950,6950,0
|
|
20240621,110800,251821870,6950,6940,6950,6940,125
|
|
20240621,110700,250954120,6950,6950,6950,6950,25
|
|
20240621,110600,250780370,6950,6950,6950,6940,5221
|
|
20240621,110500,214497190,7000,6980,7000,6980,1000
|
|
20240621,110400,207510870,6940,6940,6940,6940,0
|
|
20240621,110300,207510870,6940,6950,6950,6940,193
|
|
20240621,110200,206169530,7000,7000,7000,7000,0
|
|
20240621,110100,206169530,7000,7000,7000,7000,0
|
|
20240621,110000,206169530,7000,7000,7000,7000,0
|
|
20240621,105900,206169530,7000,6970,7000,6960,372
|
|
20240621,105800,203578160,6980,6980,6980,6980,42
|
|
20240621,105700,203285000,6990,6990,6990,6990,141
|
|
20240621,105600,202299410,7000,7000,7000,7000,0
|
|
20240621,105500,202299410,7000,7000,7000,7000,0
|
|
20240621,105400,202299410,7000,7000,7000,7000,0
|
|
20240621,105300,202299410,7000,7000,7000,7000,0
|
|
20240621,105200,202299410,7000,7000,7000,7000,7
|
|
20240621,105100,202250410,6990,6990,6990,6990,0
|
|
20240621,105000,202250410,6990,6990,6990,6990,0
|
|
20240621,104900,202250410,6990,6990,6990,6990,0
|
|
20240621,104800,202250410,6990,6990,6990,6990,7
|
|
20240621,104700,202201480,6990,6990,6990,6990,0
|
|
20240621,104600,202201480,6990,6990,6990,6990,360
|
|
20240621,104500,199685080,6990,6990,6990,6990,500
|
|
20240621,104400,196190080,6990,7000,7000,6990,140
|
|
20240621,104300,195210660,7040,7040,7040,7040,0
|
|
20240621,104200,195210660,7040,7040,7040,7040,1
|
|
20240621,104100,195203620,7040,7040,7040,7040,0
|
|
20240621,104000,195203620,7040,7040,7040,7040,0
|
|
20240621,103900,195203620,7040,7040,7040,7040,0
|
|
20240621,103800,195203620,7040,7040,7040,7040,0
|
|
20240621,103700,195203620,7040,7040,7040,7040,5
|
|
20240621,103600,195168420,7040,7040,7040,7040,0
|
|
20240621,103500,195168420,7040,7040,7040,7040,0
|
|
20240621,103400,195168420,7040,7040,7040,7040,0
|
|
20240621,103300,195168420,7040,7040,7040,7040,5
|
|
20240621,103200,195133220,7020,7020,7020,7020,0
|
|
20240621,103100,195133220,7020,7020,7020,7020,0
|
|
20240621,103000,195133220,7020,7020,7020,7020,0
|
|
20240621,102900,195133220,7020,7020,7020,7020,24
|
|
20240621,102800,194964740,7010,7010,7010,7010,0
|
|
20240621,102700,194964740,7010,7020,7020,7010,1003
|
|
20240621,102600,187933700,7020,7020,7020,7020,2
|
|
20240621,102500,187919660,7030,7030,7030,7030,0
|
|
20240621,102400,187919660,7030,7030,7030,7030,2
|
|
20240621,102300,187905600,6990,6990,6990,6990,36
|
|
20240621,102200,187653960,6980,6980,6980,6980,0
|
|
20240621,102100,187653960,6980,6990,7000,6980,2134
|
|
20240621,102000,172755930,6990,6990,7010,6990,178
|
|
20240621,101900,171511210,7000,7000,7000,7000,0
|
|
20240621,101800,171511210,7000,6990,7000,6990,484
|
|
20240621,101700,168126050,7000,7020,7020,7000,762
|
|
20240621,101600,162788930,7040,7040,7040,7040,0
|
|
20240621,101500,162788930,7040,7040,7040,7040,0
|
|
20240621,101400,162788930,7040,7040,7040,7040,0
|
|
20240621,101300,162788930,7040,7040,7040,7040,0
|
|
20240621,101200,162788930,7040,7030,7040,7030,21
|
|
20240621,101100,162641290,7040,7030,7040,7030,21
|
|
20240621,101000,162493650,7040,7040,7040,7040,1
|
|
20240621,100900,162486610,7030,7030,7030,7030,7
|
|
20240621,100800,162437400,7050,7050,7050,7050,0
|
|
20240621,100700,162437400,7050,7050,7050,7050,0
|
|
20240621,100600,162437400,7050,7040,7050,7040,56
|
|
20240621,100500,162042800,7020,7020,7020,7020,0
|
|
20240621,100400,162042800,7020,7020,7030,7020,167
|
|
20240621,100300,160870450,7020,7040,7040,7020,254
|
|
20240621,100200,159086590,7050,7050,7050,7050,2
|
|
20240621,100100,159072490,7000,7000,7000,7000,0
|
|
20240621,100000,159072490,7000,7000,7000,7000,374
|
|
20240621,095900,156454490,7030,7030,7030,7030,11
|
|
20240621,095800,156377160,7040,7040,7040,7040,0
|
|
20240621,095700,156377160,7040,7040,7040,7040,0
|
|
20240621,095600,156377160,7040,7040,7040,7040,9
|
|
20240621,095500,156313800,7000,7000,7000,7000,101
|
|
20240621,095400,155606800,7000,7000,7000,7000,0
|
|
20240621,095300,155606800,7000,7000,7000,7000,30
|
|
20240621,095200,155396800,7000,7000,7000,7000,15
|
|
20240621,095100,155291800,7000,7000,7000,7000,203
|
|
20240621,095000,153870800,7060,7060,7060,7060,0
|
|
20240621,094900,153870800,7060,7060,7060,7060,20
|
|
20240621,094800,153729600,7070,7070,7070,7070,0
|
|
20240621,094700,153729600,7070,7070,7070,7070,0
|
|
20240621,094600,153729600,7070,7070,7070,7070,0
|
|
20240621,094500,153729600,7070,7070,7070,7070,0
|
|
20240621,094400,153729600,7070,7060,7070,7060,19
|
|
20240621,094300,153595450,7060,7040,7060,7040,49
|
|
20240621,094200,153249950,7000,7000,7000,7000,10
|
|
20240621,094100,153179950,7040,7000,7040,7000,21
|
|
20240621,094000,153032460,7030,7030,7030,7030,1
|
|
20240621,093900,153025430,6990,7030,7030,6990,6
|
|
20240621,093800,152983450,7000,7030,7030,7000,125
|
|
20240621,093700,152108220,7010,7010,7010,7010,0
|
|
20240621,093600,152108220,7010,7010,7010,7010,46
|
|
20240621,093500,151785760,7010,7000,7010,7000,2562
|
|
20240621,093400,133829000,7010,7010,7010,7010,0
|
|
20240621,093300,133829000,7010,7010,7010,7010,556
|
|
20240621,093200,129931440,7050,7050,7050,7050,200
|
|
20240621,093100,128521440,7070,7070,7070,7070,0
|
|
20240621,093000,128521440,7070,7070,7070,7070,0
|
|
20240621,092900,128521440,7070,7070,7070,7070,0
|
|
20240621,092800,128521440,7070,7070,7070,7070,100
|
|
20240621,092700,127814440,7070,7000,7070,6990,43
|
|
20240621,092600,127513600,7030,7070,7110,6970,2620
|
|
20240621,092500,109148190,7080,7080,7080,7080,0
|
|
20240621,092400,109148190,7080,7080,7080,7080,0
|
|
20240621,092300,109148190,7080,7080,7080,7080,0
|
|
20240621,092200,109148190,7080,7090,7090,7080,1953
|
|
20240621,092100,95317110,7090,7110,7150,7090,2224
|
|
20240621,092000,79512110,7110,7150,7160,7110,750
|
|
20240621,091900,74155690,7140,7160,7160,7140,158
|
|
20240621,091800,73026090,7150,7150,7150,7150,0
|
|
20240621,091700,73026090,7150,7150,7150,7150,104
|
|
20240621,091600,72282490,7150,7150,7150,7150,155
|
|
20240621,091500,71174240,7150,7150,7150,7150,142
|
|
20240621,091400,70158940,7150,7110,7150,7110,1479
|
|
20240621,091300,59605870,7100,7060,7100,7060,794
|
|
20240621,091200,53972940,7100,7100,7100,7100,204
|
|
20240621,091100,52524540,7100,7100,7100,7100,26
|
|
20240621,091000,52339940,7100,7090,7100,7090,646
|
|
20240621,090900,47754040,7090,7080,7090,7080,1245
|
|
20240621,090800,38928610,7050,7040,7050,7040,3800
|
|
20240621,090700,12176240,7070,7070,7070,7070,0
|
|
20240621,090600,12176240,7070,7070,7070,7070,54
|
|
20240621,090500,11794460,7020,7020,7020,7020,458
|
|
20240621,090400,8579300,7010,7010,7010,7010,5
|
|
20240621,090300,8544250,7000,7000,7000,7000,101
|
|
20240621,090200,7837250,6990,6990,6990,6990,36
|
|
20240621,090100,7585610,6990,6990,6990,6990,0
|
|
20240621,090000,7585610,6990,7030,7030,6990,1080
|