672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200900,979605160,6970,6970,6970,6970,1167
|
|
20240703,200800,979605160,6970,6970,6970,6970,0
|
|
20240703,200700,979605160,6970,6970,6970,6970,0
|
|
20240703,200600,979605160,6970,6970,6970,6970,0
|
|
20240703,200500,979605160,6970,6970,6970,6970,0
|
|
20240703,200400,979605160,6970,6970,6970,6970,0
|
|
20240703,200300,979605160,6970,6970,6970,6970,0
|
|
20240703,200200,979605160,6970,6970,6970,6970,0
|
|
20240703,200100,979605160,6970,6970,6970,6970,0
|
|
20240703,200000,979605160,6970,6970,6970,6970,0
|
|
20240703,195900,979605160,6970,6970,6970,6970,0
|
|
20240703,195800,979605160,6970,6970,6970,6970,0
|
|
20240703,195700,979605160,6970,6970,6970,6970,0
|
|
20240703,195600,979605160,6970,6970,6970,6970,0
|
|
20240703,195500,979605160,6970,6970,6970,6970,0
|
|
20240703,195400,979605160,6970,6970,6970,6970,0
|
|
20240703,195300,979605160,6970,6970,6970,6970,0
|
|
20240703,195200,979605160,6970,6970,6970,6970,0
|
|
20240703,195100,979605160,6970,6970,6970,6970,0
|
|
20240703,195000,979605160,6970,6970,6970,6970,0
|
|
20240703,194900,979605160,6970,6970,6970,6970,0
|
|
20240703,194800,979605160,6970,6970,6970,6970,0
|
|
20240703,194700,979605160,6970,6970,6970,6970,0
|
|
20240703,194600,979605160,6970,6970,6970,6970,0
|
|
20240703,194500,979605160,6970,6970,6970,6970,0
|
|
20240703,194400,979605160,6970,6970,6970,6970,0
|
|
20240703,194300,979605160,6970,6970,6970,6970,0
|
|
20240703,194200,979605160,6970,6970,6970,6970,0
|
|
20240703,194100,979605160,6970,6970,6970,6970,0
|
|
20240703,194000,979605160,6970,6970,6970,6970,0
|
|
20240703,193900,979605160,6970,6970,6970,6970,1167
|
|
20240703,193800,979605160,6970,6970,6970,6970,0
|
|
20240703,193700,979605160,6970,6970,6970,6970,0
|
|
20240703,193600,979605160,6970,6970,6970,6970,0
|
|
20240703,193500,979605160,6970,6970,6970,6970,0
|
|
20240703,193400,979605160,6970,6970,6970,6970,0
|
|
20240703,193300,979605160,6970,6970,6970,6970,0
|
|
20240703,193200,979605160,6970,6970,6970,6970,0
|
|
20240703,193100,979605160,6970,6970,6970,6970,0
|
|
20240703,193000,979605160,6970,6970,6970,6970,0
|
|
20240703,192900,979605160,6970,6970,6970,6970,0
|
|
20240703,192800,979605160,6970,6970,6970,6970,0
|
|
20240703,192700,979605160,6970,6970,6970,6970,0
|
|
20240703,192600,979605160,6970,6970,6970,6970,0
|
|
20240703,192500,979605160,6970,6970,6970,6970,0
|
|
20240703,192400,979605160,6970,6970,6970,6970,0
|
|
20240703,192300,979605160,6970,6970,6970,6970,0
|
|
20240703,192200,979605160,6970,6970,6970,6970,0
|
|
20240703,192100,979605160,6970,6970,6970,6970,0
|
|
20240703,192000,979605160,6970,6970,6970,6970,0
|
|
20240703,191900,979605160,6970,6970,6970,6970,0
|
|
20240703,191800,979605160,6970,6970,6970,6970,0
|
|
20240703,191700,979605160,6970,6970,6970,6970,0
|
|
20240703,191600,979605160,6970,6970,6970,6970,0
|
|
20240703,191500,979605160,6970,6970,6970,6970,0
|
|
20240703,191400,979605160,6970,6970,6970,6970,0
|
|
20240703,191300,979605160,6970,6970,6970,6970,0
|
|
20240703,191200,979605160,6970,6970,6970,6970,0
|
|
20240703,191100,979605160,6970,6970,6970,6970,0
|
|
20240703,191000,979605160,6970,6970,6970,6970,0
|
|
20240703,190900,979605160,6970,6970,6970,6970,1167
|
|
20240703,190800,979605160,6970,6970,6970,6970,0
|
|
20240703,190700,979605160,6970,6970,6970,6970,0
|
|
20240703,190600,979605160,6970,6970,6970,6970,0
|
|
20240703,190500,979605160,6970,6970,6970,6970,0
|
|
20240703,190400,979605160,6970,6970,6970,6970,0
|
|
20240703,190300,979605160,6970,6970,6970,6970,0
|
|
20240703,190200,979605160,6970,6970,6970,6970,0
|
|
20240703,190100,979605160,6970,6970,6970,6970,0
|
|
20240703,190000,979605160,6970,6970,6970,6970,0
|
|
20240703,185900,979605160,6970,6970,6970,6970,0
|
|
20240703,185800,979605160,6970,6970,6970,6970,0
|
|
20240703,185700,979605160,6970,6970,6970,6970,0
|
|
20240703,185600,979605160,6970,6970,6970,6970,0
|
|
20240703,185500,979605160,6970,6970,6970,6970,0
|
|
20240703,185400,979605160,6970,6970,6970,6970,0
|
|
20240703,185300,979605160,6970,6970,6970,6970,0
|
|
20240703,185200,979605160,6970,6970,6970,6970,0
|
|
20240703,185100,979605160,6970,6970,6970,6970,0
|
|
20240703,185000,979605160,6970,6970,6970,6970,0
|
|
20240703,184900,979605160,6970,6970,6970,6970,0
|
|
20240703,184800,979605160,6970,6970,6970,6970,0
|
|
20240703,184700,979605160,6970,6970,6970,6970,0
|
|
20240703,184600,979605160,6970,6970,6970,6970,0
|
|
20240703,184500,979605160,6970,6970,6970,6970,0
|
|
20240703,184400,979605160,6970,6970,6970,6970,0
|
|
20240703,184300,979605160,6970,6970,6970,6970,0
|
|
20240703,184200,979605160,6970,6970,6970,6970,0
|
|
20240703,184100,979605160,6970,6970,6970,6970,0
|
|
20240703,184000,979605160,6970,6970,6970,6970,0
|
|
20240703,183900,979605160,6970,6970,6970,6970,1167
|
|
20240703,183800,979605160,6970,6970,6970,6970,0
|
|
20240703,183700,979605160,6970,6970,6970,6970,0
|
|
20240703,183600,979605160,6970,6970,6970,6970,0
|
|
20240703,183500,979605160,6970,6970,6970,6970,0
|
|
20240703,183400,979605160,6970,6970,6970,6970,0
|
|
20240703,183300,979605160,6970,6970,6970,6970,0
|
|
20240703,183200,979605160,6970,6970,6970,6970,0
|
|
20240703,183100,979605160,6970,6970,6970,6970,0
|
|
20240703,183000,979605160,6970,6970,6970,6970,0
|
|
20240703,182900,979605160,6970,6970,6970,6970,0
|
|
20240703,182800,979605160,6970,6970,6970,6970,0
|
|
20240703,182700,979605160,6970,6970,6970,6970,0
|
|
20240703,182600,979605160,6970,6970,6970,6970,0
|
|
20240703,182500,979605160,6970,6970,6970,6970,0
|
|
20240703,182400,979605160,6970,6970,6970,6970,0
|
|
20240703,182300,979605160,6970,6970,6970,6970,0
|
|
20240703,182200,979605160,6970,6970,6970,6970,0
|
|
20240703,182100,979605160,6970,6970,6970,6970,0
|
|
20240703,182000,979605160,6970,6970,6970,6970,0
|
|
20240703,181900,979605160,6970,6970,6970,6970,0
|
|
20240703,181800,979605160,6970,6970,6970,6970,0
|
|
20240703,181700,979605160,6970,6970,6970,6970,0
|
|
20240703,181600,979605160,6970,6970,6970,6970,0
|
|
20240703,181500,979605160,6970,6970,6970,6970,0
|
|
20240703,181400,979605160,6970,6970,6970,6970,0
|
|
20240703,181300,979605160,6970,6970,6970,6970,0
|
|
20240703,181200,979605160,6970,6970,6970,6970,0
|
|
20240703,181100,979605160,6970,6970,6970,6970,0
|
|
20240703,181000,979605160,6970,6970,6970,6970,0
|
|
20240703,180900,979605160,6970,6970,6970,6970,1167
|
|
20240703,180800,979605160,6970,6970,6970,6970,0
|
|
20240703,180700,979605160,6970,6970,6970,6970,0
|
|
20240703,180600,979605160,6970,6970,6970,6970,0
|
|
20240703,180500,979605160,6970,6970,6970,6970,0
|
|
20240703,180400,979605160,6970,6970,6970,6970,0
|
|
20240703,180300,979605160,6970,6970,6970,6970,0
|
|
20240703,180200,979605160,6970,6970,6970,6970,0
|
|
20240703,180100,979605160,6970,6970,6970,6970,0
|
|
20240703,180000,979605160,6970,6970,6970,6970,0
|
|
20240703,175900,979605160,6970,6970,6970,6970,0
|
|
20240703,175800,979605160,6970,6970,6970,6970,0
|
|
20240703,175700,979605160,6970,6970,6970,6970,0
|
|
20240703,175600,979605160,6970,6970,6970,6970,0
|
|
20240703,175500,979605160,6970,6970,6970,6970,0
|
|
20240703,175400,979605160,6970,6970,6970,6970,0
|
|
20240703,175300,979605160,6970,6970,6970,6970,0
|
|
20240703,175200,979605160,6970,6970,6970,6970,0
|
|
20240703,175100,979605160,6970,6970,6970,6970,0
|
|
20240703,175000,979605160,6970,6970,6970,6970,0
|
|
20240703,174900,979605160,6970,6970,6970,6970,0
|
|
20240703,174800,979605160,6970,6970,6970,6970,0
|
|
20240703,174700,979605160,6970,6970,6970,6970,0
|
|
20240703,174600,979605160,6970,6970,6970,6970,0
|
|
20240703,174500,979605160,6970,6970,6970,6970,0
|
|
20240703,174400,979605160,6970,6970,6970,6970,0
|
|
20240703,174300,979605160,6970,6970,6970,6970,0
|
|
20240703,174200,979605160,6970,6970,6970,6970,0
|
|
20240703,174100,979605160,6970,6970,6970,6970,0
|
|
20240703,174000,979605160,6970,6970,6970,6970,0
|
|
20240703,173900,979605160,6970,6970,6970,6970,1167
|
|
20240703,173800,979605160,6970,6970,6970,6970,0
|
|
20240703,173700,979605160,6970,6970,6970,6970,0
|
|
20240703,173600,979605160,6970,6970,6970,6970,0
|
|
20240703,173500,979605160,6970,6970,6970,6970,0
|
|
20240703,173400,979605160,6970,6970,6970,6970,0
|
|
20240703,173300,979605160,6970,6970,6970,6970,0
|
|
20240703,173200,979605160,6970,6970,6970,6970,0
|
|
20240703,173100,979605160,6970,6970,6970,6970,0
|
|
20240703,173000,979605160,6970,6970,6970,6970,0
|
|
20240703,172900,979605160,6970,6970,6970,6970,0
|
|
20240703,172800,979605160,6970,6970,6970,6970,0
|
|
20240703,172700,979605160,6970,6970,6970,6970,0
|
|
20240703,172600,979605160,6970,6970,6970,6970,0
|
|
20240703,172500,979605160,6970,6970,6970,6970,0
|
|
20240703,172400,979605160,6970,6970,6970,6970,0
|
|
20240703,172300,979605160,6970,6970,6970,6970,0
|
|
20240703,172200,979605160,6970,6970,6970,6970,0
|
|
20240703,172100,979605160,6970,6970,6970,6970,0
|
|
20240703,172000,979605160,6970,6970,6970,6970,0
|
|
20240703,171900,979605160,6970,6970,6970,6970,0
|
|
20240703,171800,979605160,6970,6970,6970,6970,0
|
|
20240703,171700,979605160,6970,6970,6970,6970,0
|
|
20240703,171600,979605160,6970,6970,6970,6970,0
|
|
20240703,171500,979605160,6970,6970,6970,6970,0
|
|
20240703,171400,979605160,6970,6970,6970,6970,0
|
|
20240703,171300,979605160,6970,6970,6970,6970,0
|
|
20240703,171200,979605160,6970,6970,6970,6970,0
|
|
20240703,171100,979605160,6970,6970,6970,6970,0
|
|
20240703,171000,979605160,6970,6970,6970,6970,0
|
|
20240703,170900,979605160,6970,6970,6970,6970,1167
|
|
20240703,170800,979605160,6970,6970,6970,6970,0
|
|
20240703,170700,979605160,6970,6970,6970,6970,0
|
|
20240703,170600,979605160,6970,6970,6970,6970,0
|
|
20240703,170500,979605160,6970,6970,6970,6970,0
|
|
20240703,170400,979605160,6970,6970,6970,6970,0
|
|
20240703,170300,979605160,6970,6970,6970,6970,0
|
|
20240703,170200,979605160,6970,6970,6970,6970,0
|
|
20240703,170100,979605160,6970,6970,6970,6970,0
|
|
20240703,170000,979605160,6970,6970,6970,6970,0
|
|
20240703,165900,979605160,6970,6970,6970,6970,0
|
|
20240703,165800,979605160,6970,6970,6970,6970,0
|
|
20240703,165700,979605160,6970,6970,6970,6970,0
|
|
20240703,165600,979605160,6970,6970,6970,6970,0
|
|
20240703,165500,979605160,6970,6970,6970,6970,0
|
|
20240703,165400,979605160,6970,6970,6970,6970,0
|
|
20240703,165300,979605160,6970,6970,6970,6970,0
|
|
20240703,165200,979605160,6970,6970,6970,6970,0
|
|
20240703,165100,979605160,6970,6970,6970,6970,0
|
|
20240703,165000,979605160,6970,6970,6970,6970,0
|
|
20240703,164900,979605160,6970,6970,6970,6970,0
|
|
20240703,164800,979605160,6970,6970,6970,6970,0
|
|
20240703,164700,979605160,6970,6970,6970,6970,0
|
|
20240703,164600,979605160,6970,6970,6970,6970,0
|
|
20240703,164500,979605160,6970,6970,6970,6970,0
|
|
20240703,164400,979605160,6970,6970,6970,6970,0
|
|
20240703,164300,979605160,6970,6970,6970,6970,0
|
|
20240703,164200,979605160,6970,6970,6970,6970,0
|
|
20240703,164100,979605160,6970,6970,6970,6970,0
|
|
20240703,164000,979605160,6970,6970,6970,6970,0
|
|
20240703,163900,979605160,6970,6970,6970,6970,1167
|
|
20240703,163800,979605160,6970,6970,6970,6970,0
|
|
20240703,163700,979605160,6970,6970,6970,6970,0
|
|
20240703,163600,979605160,6970,6970,6970,6970,0
|
|
20240703,163500,979605160,6970,6970,6970,6970,0
|
|
20240703,163400,979605160,6970,6970,6970,6970,0
|
|
20240703,163300,979605160,6970,6970,6970,6970,0
|
|
20240703,163200,979605160,6970,6970,6970,6970,0
|
|
20240703,163100,979605160,6970,6970,6970,6970,0
|
|
20240703,163000,979605160,6970,6970,6970,6970,0
|
|
20240703,162900,979605160,6970,6970,6970,6970,0
|
|
20240703,162800,979605160,6970,6970,6970,6970,0
|
|
20240703,162700,979605160,6970,6970,6970,6970,0
|
|
20240703,162600,979605160,6970,6970,6970,6970,0
|
|
20240703,162500,979605160,6970,6970,6970,6970,0
|
|
20240703,162400,979605160,6970,6970,6970,6970,0
|
|
20240703,162300,979605160,6970,6970,6970,6970,0
|
|
20240703,162200,979605160,6970,6970,6970,6970,0
|
|
20240703,162100,979605160,6970,6970,6970,6970,0
|
|
20240703,162000,979605160,6970,6970,6970,6970,0
|
|
20240703,161900,979605160,6970,6970,6970,6970,0
|
|
20240703,161800,979605160,6970,6970,6970,6970,0
|
|
20240703,161700,979605160,6970,6970,6970,6970,0
|
|
20240703,161600,979605160,6970,6970,6970,6970,0
|
|
20240703,161500,979605160,6970,6970,6970,6970,0
|
|
20240703,161400,979605160,6970,6970,6970,6970,0
|
|
20240703,161300,979605160,6970,6970,6970,6970,0
|
|
20240703,161200,979605160,6970,6970,6970,6970,0
|
|
20240703,161100,979605160,6970,6970,6970,6970,0
|
|
20240703,161000,979605160,6970,6970,6970,6970,0
|
|
20240703,160900,979605160,6970,6970,6970,6970,1167
|
|
20240703,160800,979605160,6970,6970,6970,6970,0
|
|
20240703,160700,979605160,6970,6970,6970,6970,0
|
|
20240703,160600,979605160,6970,6970,6970,6970,0
|
|
20240703,160500,979605160,6970,6970,6970,6970,0
|
|
20240703,160400,979605160,6970,6970,6970,6970,0
|
|
20240703,160300,979605160,6970,6970,6970,6970,0
|
|
20240703,160200,979605160,6970,6970,6970,6970,0
|
|
20240703,160100,979605160,6970,6970,6970,6970,0
|
|
20240703,160000,979605160,6970,6970,6970,6970,0
|
|
20240703,155900,979605160,6970,6970,6970,6970,0
|
|
20240703,155800,979605160,6970,6970,6970,6970,0
|
|
20240703,155700,979605160,6970,6970,6970,6970,0
|
|
20240703,155600,979605160,6970,6970,6970,6970,0
|
|
20240703,155500,979605160,6970,6970,6970,6970,0
|
|
20240703,155400,979605160,6970,6970,6970,6970,0
|
|
20240703,155300,979605160,6970,6970,6970,6970,0
|
|
20240703,155200,979605160,6970,6970,6970,6970,0
|
|
20240703,155100,979605160,6970,6970,6970,6970,0
|
|
20240703,155000,979605160,6970,6970,6970,6970,0
|
|
20240703,154900,979605160,6970,6970,6970,6970,0
|
|
20240703,154800,979605160,6970,6970,6970,6970,0
|
|
20240703,154700,979605160,6970,6970,6970,6970,0
|
|
20240703,154600,979605160,6970,6970,6970,6970,0
|
|
20240703,154500,979605160,6970,6970,6970,6970,0
|
|
20240703,154400,979605160,6970,6970,6970,6970,0
|
|
20240703,154300,979605160,6970,6970,6970,6970,0
|
|
20240703,154200,979605160,6970,6970,6970,6970,0
|
|
20240703,154100,979605160,6970,6970,6970,6970,0
|
|
20240703,154000,979605160,6970,6970,6970,6970,0
|
|
20240703,153900,979605160,6970,6970,6970,6970,1167
|
|
20240703,153800,979605160,6970,6970,6970,6970,0
|
|
20240703,153700,979605160,6970,6970,6970,6970,0
|
|
20240703,153600,979605160,6970,6970,6970,6970,0
|
|
20240703,153500,979605160,6970,6970,6970,6970,0
|
|
20240703,153400,979605160,6970,6970,6970,6970,0
|
|
20240703,153300,979605160,6970,6970,6970,6970,0
|
|
20240703,153200,979605160,6970,6970,6970,6970,0
|
|
20240703,153100,979605160,6970,6970,6970,6970,0
|
|
20240703,153000,979605160,6970,6970,6970,6970,1167
|
|
20240703,152900,971471170,6970,6970,6970,6970,0
|
|
20240703,152800,971471170,6970,6970,6970,6970,0
|
|
20240703,152700,971471170,6970,6970,6970,6970,0
|
|
20240703,152600,971471170,6970,6970,6970,6970,0
|
|
20240703,152500,971471170,6970,6970,6970,6970,0
|
|
20240703,152400,971471170,6970,6970,6970,6970,0
|
|
20240703,152300,971471170,6970,6970,6970,6970,0
|
|
20240703,152200,971471170,6970,6970,6970,6970,0
|
|
20240703,152100,971471170,6970,6970,6970,6970,0
|
|
20240703,152000,971471170,6970,6970,6970,6970,0
|
|
20240703,151900,971471170,6970,6910,6970,6870,257
|
|
20240703,151800,969704390,6910,6910,6910,6910,138
|
|
20240703,151700,968750810,6890,6900,6900,6870,238
|
|
20240703,151600,967109060,6900,6900,6900,6900,63
|
|
20240703,151500,966674360,6900,6900,6900,6900,306
|
|
20240703,151400,964562960,6900,6900,6900,6900,33
|
|
20240703,151300,964335260,6900,6900,6900,6900,465
|
|
20240703,151200,961126760,6900,6900,6900,6900,33
|
|
20240703,151100,960899060,6920,6900,6920,6900,46
|
|
20240703,151000,960581600,6900,6900,6900,6900,398
|
|
20240703,150900,957835400,6900,6900,6900,6890,248
|
|
20240703,150800,956124400,6880,6870,6900,6870,140
|
|
20240703,150700,955159250,6870,6870,6900,6870,514
|
|
20240703,150600,951618650,6870,6870,6870,6870,33
|
|
20240703,150500,951391940,6870,6870,6920,6870,34
|
|
20240703,150400,951158310,6870,6880,6880,6870,179
|
|
20240703,150300,949928210,6880,6900,6910,6880,251
|
|
20240703,150200,948198660,6890,6890,6890,6890,199
|
|
20240703,150100,946827550,6890,6890,6900,6890,142
|
|
20240703,150000,945848100,6880,6880,6880,6880,117
|
|
20240703,145900,945043140,6900,6900,6900,6880,305
|
|
20240703,145800,942939040,6910,6900,6910,6900,234
|
|
20240703,145700,941323180,6900,6900,6920,6880,140
|
|
20240703,145600,940355400,6900,6930,6930,6900,707
|
|
20240703,145500,935465100,6900,6900,6920,6900,303
|
|
20240703,145400,933371140,6900,6900,6900,6900,33
|
|
20240703,145300,933143440,6900,6900,6910,6900,198
|
|
20240703,145200,931777110,6900,6900,6900,6900,13
|
|
20240703,145100,931687410,6900,6910,6910,6900,198
|
|
20240703,145000,930319560,6910,6910,6970,6910,133
|
|
20240703,144900,929395730,6930,6920,6940,6910,235
|
|
20240703,144800,927767390,6900,6900,6920,6900,299
|
|
20240703,144700,925702290,6900,6900,6900,6900,33
|
|
20240703,144600,925474590,6930,6900,6930,6900,120
|
|
20240703,144500,924644490,6900,6910,6910,6900,200
|
|
20240703,144400,923262630,6910,6910,6920,6910,147
|
|
20240703,144300,922245790,6910,6910,6910,6910,33
|
|
20240703,144200,922017760,6920,6910,6920,6910,306
|
|
20240703,144100,919902230,6910,6910,6920,6910,140
|
|
20240703,144000,918933760,6910,6930,6930,6900,423
|
|
20240703,143900,916009720,6910,6920,6940,6910,333
|
|
20240703,143800,913700320,6910,6910,6930,6910,133
|
|
20240703,143700,912779290,6910,6900,6910,6900,207
|
|
20240703,143600,911350910,6900,6900,6900,6900,147
|
|
20240703,143500,910336610,6900,6900,6900,6900,150
|
|
20240703,143400,909301610,6900,6900,6900,6900,184
|
|
20240703,143300,908032010,6900,6900,6910,6900,133
|
|
20240703,143200,907113310,6900,6900,6920,6900,133
|
|
20240703,143100,906193610,6900,6900,6900,6880,716
|
|
20240703,143000,901253610,6900,6880,6900,6880,154
|
|
20240703,142900,900192760,6880,6880,6890,6880,306
|
|
20240703,142800,898086410,6880,6880,6880,6880,13
|
|
20240703,142700,897996970,6870,6860,6890,6860,448
|
|
20240703,142600,894918140,6860,6870,6870,6860,219
|
|
20240703,142500,893413910,6870,6870,6870,6870,64
|
|
20240703,142400,892974230,6870,6870,6900,6870,200
|
|
20240703,142300,891596290,6900,6870,6900,6870,701
|
|
20240703,142200,886768670,6870,6870,6870,6870,21
|
|
20240703,142100,886624400,6870,6880,6880,6870,268
|
|
20240703,142000,884780890,6870,6870,6880,6860,201
|
|
20240703,141900,883400140,6860,6870,6870,6860,215
|
|
20240703,141800,881923920,6870,6870,6870,6870,306
|
|
20240703,141700,879821700,6870,6870,6880,6870,103
|
|
20240703,141600,879113390,6870,6870,6870,6870,249
|
|
20240703,141500,877402760,6870,6880,6880,6870,277
|
|
20240703,141400,875498990,6880,6880,6880,6880,33
|
|
20240703,141300,875271950,6880,6880,6880,6880,271
|
|
20240703,141200,873407470,6880,6880,6880,6880,198
|
|
20240703,141100,872045230,6880,6890,6890,6880,163
|
|
20240703,141000,870923770,6890,6880,6890,6880,206
|
|
20240703,140900,869506440,6880,6880,6880,6880,208
|
|
20240703,140800,868075400,6880,6880,6880,6880,170
|
|
20240703,140700,866905800,6880,6900,6900,6880,309
|
|
20240703,140600,864776630,6900,6890,6900,6880,2372
|
|
20240703,140500,848433230,6890,6890,6890,6890,140
|
|
20240703,140400,847468630,6890,6900,6900,6890,215
|
|
20240703,140300,845985270,6900,6900,6900,6900,20
|
|
20240703,140200,845847270,6900,6890,6900,6890,141
|
|
20240703,140100,844874580,6890,6900,6900,6890,1636
|
|
20240703,140000,833586370,6900,6910,6910,6900,441
|
|
20240703,135900,830539390,6900,6900,6900,6900,140
|
|
20240703,135800,829573390,6900,6880,6900,6880,450
|
|
20240703,135700,826475960,6880,6880,6880,6880,19
|
|
20240703,135600,826345240,6880,6880,6900,6880,312
|
|
20240703,135500,824198610,6880,6890,6890,6880,104
|
|
20240703,135400,823482390,6890,6890,6890,6880,194
|
|
20240703,135300,822146060,6880,6890,6890,6880,492
|
|
20240703,135200,818757030,6900,6900,6900,6900,514
|
|
20240703,135100,815210430,6900,6910,6910,6900,141
|
|
20240703,135000,814237390,6900,6910,6910,6900,157
|
|
20240703,134900,813152720,6910,6910,6910,6910,33
|
|
20240703,134800,812924690,6910,6900,6910,6900,45
|
|
20240703,134700,812613870,6900,6900,6910,6900,323
|
|
20240703,134600,810384160,6900,6910,6920,6900,2921
|
|
20240703,134500,790206920,6910,6920,6920,6910,481
|
|
20240703,134400,786879670,6920,6920,6940,6920,157
|
|
20240703,134300,785792960,6920,6920,6920,6920,33
|
|
20240703,134200,785564600,6930,6920,6940,6920,369
|
|
20240703,134100,783008720,6940,6910,6940,6910,187
|
|
20240703,134000,781716120,6910,6910,6910,6910,28
|
|
20240703,133900,781522640,6910,6930,6930,6910,252
|
|
20240703,133800,779780630,6920,6910,6920,6910,62
|
|
20240703,133700,779351830,6910,6910,6930,6910,392
|
|
20240703,133600,776640150,6900,6910,6910,6900,379
|
|
20240703,133500,774022710,6910,6920,6920,6910,664
|
|
20240703,133400,769430280,6930,6930,6940,6930,821
|
|
20240703,133300,763739230,6940,6950,6950,6930,1995
|
|
20240703,133200,749893990,6950,6940,6950,6940,26
|
|
20240703,133100,749713480,6950,6970,6970,6950,629
|
|
20240703,133000,745337440,6970,6950,6970,6950,570
|
|
20240703,132900,741367080,6950,6960,7000,6950,35
|
|
20240703,132800,741123580,6970,7000,7000,6970,260
|
|
20240703,132700,739308950,7000,7000,7000,7000,0
|
|
20240703,132600,739308950,7000,7000,7000,7000,0
|
|
20240703,132500,739308950,7000,7000,7000,7000,252
|
|
20240703,132400,737544950,7000,6990,7000,6990,598
|
|
20240703,132300,733359930,6990,6990,6990,6990,17
|
|
20240703,132200,733241100,6990,6990,6990,6990,1
|
|
20240703,132100,733234110,6990,6990,6990,6990,2
|
|
20240703,132000,733220130,6970,6970,6970,6970,0
|
|
20240703,131900,733220130,6970,6970,6970,6970,0
|
|
20240703,131800,733220130,6970,6970,6970,6970,0
|
|
20240703,131700,733220130,6970,6970,6970,6970,0
|
|
20240703,131600,733220130,6970,6960,6970,6960,787
|
|
20240703,131500,727741740,6950,6950,6950,6950,10
|
|
20240703,131400,727672240,6950,6950,6950,6950,183
|
|
20240703,131300,726400390,6950,6930,6950,6930,506
|
|
20240703,131200,722883810,6930,6930,6930,6930,0
|
|
20240703,131100,722883810,6930,6960,6960,6930,2141
|
|
20240703,131000,708006950,6960,6980,6980,6960,2570
|
|
20240703,130900,690089430,7000,7000,7000,7000,71
|
|
20240703,130800,689592430,7010,7010,7010,7010,0
|
|
20240703,130700,689592430,7010,7010,7010,7010,1
|
|
20240703,130600,689585420,6980,6980,6980,6980,0
|
|
20240703,130500,689585420,6980,6990,6990,6980,229
|
|
20240703,130400,687986740,6990,6990,6990,6990,53
|
|
20240703,130300,687616270,6990,6990,6990,6990,409
|
|
20240703,130200,684757360,6990,6990,6990,6990,0
|
|
20240703,130100,684757360,6990,6990,6990,6990,0
|
|
20240703,130000,684757360,6990,6990,6990,6990,7
|
|
20240703,125900,684708430,6980,6980,6980,6980,30
|
|
20240703,125800,684499030,6980,6990,6990,6980,143
|
|
20240703,125700,683500590,6980,6980,6980,6980,0
|
|
20240703,125600,683500590,6980,6980,6980,6980,296
|
|
20240703,125500,681434510,6980,6980,6980,6980,2
|
|
20240703,125400,681420550,7020,7020,7020,7020,0
|
|
20240703,125300,681420550,7020,6980,7020,6980,933
|
|
20240703,125200,674876210,6980,6980,6980,6980,0
|
|
20240703,125100,674876210,6980,6980,6980,6980,0
|
|
20240703,125000,674876210,6980,7000,7000,6980,1335
|
|
20240703,124900,665547550,7000,7000,7000,7000,0
|
|
20240703,124800,665547550,7000,7000,7000,7000,0
|
|
20240703,124700,665547550,7000,7000,7000,7000,0
|
|
20240703,124600,665547550,7000,7000,7000,7000,160
|
|
20240703,124500,664427550,7000,7000,7000,7000,0
|
|
20240703,124400,664427550,7000,7000,7000,7000,143
|
|
20240703,124300,663426550,7000,7000,7000,7000,8
|
|
20240703,124200,663370550,7000,7000,7000,7000,0
|
|
20240703,124100,663370550,7000,7000,7000,7000,0
|
|
20240703,124000,663370550,7000,7000,7000,7000,807
|
|
20240703,123900,657721550,7000,7010,7010,7000,500
|
|
20240703,123800,654216570,7020,7020,7020,7020,610
|
|
20240703,123700,649934370,7020,7020,7020,7020,1
|
|
20240703,123600,649927350,7060,7060,7060,7060,0
|
|
20240703,123500,649927350,7060,7060,7060,7060,180
|
|
20240703,123400,648656550,7060,7060,7060,7060,0
|
|
20240703,123300,648656550,7060,7060,7060,7060,60
|
|
20240703,123200,648232950,7020,7060,7060,7020,16
|
|
20240703,123100,648120530,7050,7050,7050,7050,0
|
|
20240703,123000,648120530,7050,7050,7050,7050,1
|
|
20240703,122900,648113480,7050,7050,7050,7050,0
|
|
20240703,122800,648113480,7050,7050,7050,7050,1000
|
|
20240703,122700,641063480,7050,7050,7050,7050,0
|
|
20240703,122600,641063480,7050,7050,7050,7050,1
|
|
20240703,122500,641056430,7010,7010,7010,7010,0
|
|
20240703,122400,641056430,7010,7010,7010,7010,0
|
|
20240703,122300,641056430,7010,7010,7010,7010,0
|
|
20240703,122200,641056430,7010,7030,7030,7010,103
|
|
20240703,122100,640333870,7020,7020,7020,7020,0
|
|
20240703,122000,640333870,7020,7020,7020,7020,0
|
|
20240703,121900,640333870,7020,7020,7020,7020,0
|
|
20240703,121800,640333870,7020,7020,7020,7020,1
|
|
20240703,121700,640326850,7020,7020,7020,7020,0
|
|
20240703,121600,640326850,7020,7020,7020,7020,0
|
|
20240703,121500,640326850,7020,7020,7020,7020,1
|
|
20240703,121400,640319830,7020,7020,7020,7020,0
|
|
20240703,121300,640319830,7020,7020,7020,7020,0
|
|
20240703,121200,640319830,7020,7020,7020,7020,1
|
|
20240703,121100,640312810,7050,7050,7050,7050,142
|
|
20240703,121000,639311710,7050,7040,7050,7040,21
|
|
20240703,120900,639163670,7040,7040,7040,7040,0
|
|
20240703,120800,639163670,7040,7040,7040,7040,0
|
|
20240703,120700,639163670,7040,7040,7040,7040,2
|
|
20240703,120600,639149590,7000,7040,7040,7000,536
|
|
20240703,120500,635376390,7030,7030,7030,7030,0
|
|
20240703,120400,635376390,7030,7030,7030,7030,0
|
|
20240703,120300,635376390,7030,7030,7030,7030,179
|
|
20240703,120200,634118020,6990,6990,6990,6990,0
|
|
20240703,120100,634118020,6990,6990,6990,6990,0
|
|
20240703,120000,634118020,6990,6990,6990,6990,0
|
|
20240703,115900,634118020,6990,6990,7000,6990,86
|
|
20240703,115800,633516560,7000,7000,7000,7000,50
|
|
20240703,115700,633166560,6990,6980,6990,6980,137
|
|
20240703,115600,632209930,6980,7000,7000,6980,612
|
|
20240703,115500,627931380,7060,7060,7060,7060,0
|
|
20240703,115400,627931380,7060,7060,7060,7060,0
|
|
20240703,115300,627931380,7060,7060,7060,7060,0
|
|
20240703,115200,627931380,7060,7060,7060,7060,0
|
|
20240703,115100,627931380,7060,7060,7060,7060,30
|
|
20240703,115000,627719580,7090,7090,7090,7090,0
|
|
20240703,114900,627719580,7090,7010,7090,7010,1151
|
|
20240703,114800,619650750,7010,7010,7010,7010,3045
|
|
20240703,114700,598305300,6980,6980,6980,6980,0
|
|
20240703,114600,598305300,6980,6980,6980,6980,200
|
|
20240703,114500,596909300,6980,6980,6980,6980,10
|
|
20240703,114400,596839500,7010,7010,7010,7010,0
|
|
20240703,114300,596839500,7010,7000,7010,7000,1537
|
|
20240703,114200,586065540,7000,7000,7000,7000,0
|
|
20240703,114100,586065540,7000,7000,7000,7000,329
|
|
20240703,114000,583762540,7000,6980,7000,6980,3288
|
|
20240703,113900,560748280,6990,6990,6990,6990,5
|
|
20240703,113800,560713330,6980,7000,7000,6980,468
|
|
20240703,113700,557442500,7010,7010,7010,7010,200
|
|
20240703,113600,556040500,7010,7000,7010,7000,736
|
|
20240703,113500,550882140,6990,7010,7010,6990,6
|
|
20240703,113400,550840100,7010,6990,7010,6990,73
|
|
20240703,113300,550328390,6990,6990,6990,6990,0
|
|
20240703,113200,550328390,6990,7040,7040,6990,10448
|
|
20240703,113100,477106380,7080,7080,7080,7080,1
|
|
20240703,113000,477099300,7080,7080,7080,7080,0
|
|
20240703,112900,477099300,7080,7030,7080,7030,71
|
|
20240703,112800,476600120,7030,7040,7060,7030,493
|
|
20240703,112700,473129390,7040,7040,7040,7040,0
|
|
20240703,112600,473129390,7040,7050,7050,7040,138
|
|
20240703,112500,472156870,7040,7040,7040,7040,0
|
|
20240703,112400,472156870,7040,7040,7040,7040,0
|
|
20240703,112300,472156870,7040,7040,7040,7040,0
|
|
20240703,112200,472156870,7040,7040,7040,7040,300
|
|
20240703,112100,470044870,7070,7070,7070,7070,0
|
|
20240703,112000,470044870,7070,7070,7070,7070,1
|
|
20240703,111900,470037800,7040,7040,7040,7040,8
|
|
20240703,111800,469981480,7040,7040,7040,7040,8
|
|
20240703,111700,469925160,7090,7090,7090,7090,0
|
|
20240703,111600,469925160,7090,7090,7090,7090,0
|
|
20240703,111500,469925160,7090,7090,7090,7090,0
|
|
20240703,111400,469925160,7090,7050,7090,7050,2
|
|
20240703,111300,469911020,7090,7090,7090,7090,0
|
|
20240703,111200,469911020,7090,7090,7090,7090,0
|
|
20240703,111100,469911020,7090,7090,7090,7090,6
|
|
20240703,111000,469868480,7100,7070,7100,7070,13
|
|
20240703,110900,469776540,7070,7070,7070,7070,60
|
|
20240703,110800,469352340,7030,7030,7030,7030,0
|
|
20240703,110700,469352340,7030,7030,7030,7030,29
|
|
20240703,110600,469148470,7030,7050,7050,7030,500
|
|
20240703,110500,465631010,7070,7070,7070,7070,0
|
|
20240703,110400,465631010,7070,7070,7070,7070,105
|
|
20240703,110300,464888660,7070,7070,7070,7070,0
|
|
20240703,110200,464888660,7070,7070,7070,7070,3
|
|
20240703,110100,464867450,7070,7070,7070,7040,83
|
|
20240703,110000,464283070,7040,7080,7080,7040,251
|
|
20240703,105900,462514030,7080,7080,7080,7080,0
|
|
20240703,105800,462514030,7080,7080,7080,7080,1
|
|
20240703,105700,462506950,7040,7040,7040,7040,400
|
|
20240703,105600,459690950,7090,7090,7090,7090,0
|
|
20240703,105500,459690950,7090,7040,7090,7040,11
|
|
20240703,105400,459613010,7100,7100,7100,7100,0
|
|
20240703,105300,459613010,7100,7100,7100,7100,0
|
|
20240703,105200,459613010,7100,7100,7100,7100,5
|
|
20240703,105100,459577510,7140,7080,7140,7080,250
|
|
20240703,105000,457806850,7080,7080,7080,7080,0
|
|
20240703,104900,457806850,7080,7080,7080,7080,0
|
|
20240703,104800,457806850,7080,7040,7080,7040,2
|
|
20240703,104700,457792730,7040,7050,7050,7040,450
|
|
20240703,104600,454622760,7080,7080,7080,7080,25
|
|
20240703,104500,454445760,7080,7050,7080,7050,99
|
|
20240703,104400,453747780,7080,7080,7080,7080,1
|
|
20240703,104300,453740700,7080,7080,7080,7080,0
|
|
20240703,104200,453740700,7080,7080,7080,7080,0
|
|
20240703,104100,453740700,7080,7080,7080,7080,0
|
|
20240703,104000,453740700,7080,7080,7080,7080,0
|
|
20240703,103900,453740700,7080,7040,7080,7040,16
|
|
20240703,103800,453628020,7080,7080,7080,7080,1
|
|
20240703,103700,453620940,7040,7040,7040,7040,844
|
|
20240703,103600,447679180,7040,7050,7070,7040,2015
|
|
20240703,103500,433477410,7050,7050,7050,7050,0
|
|
20240703,103400,433477410,7050,7060,7060,7050,194
|
|
20240703,103300,432109370,7070,7070,7070,7070,0
|
|
20240703,103200,432109370,7070,7090,7090,7070,76
|
|
20240703,103100,431571740,7130,7090,7130,7090,73
|
|
20240703,103000,431054130,7080,7070,7080,7050,1102
|
|
20240703,102900,423265160,7080,7080,7080,7080,0
|
|
20240703,102800,423265160,7080,7080,7080,7080,1
|
|
20240703,102700,423258080,7140,7140,7140,7140,0
|
|
20240703,102600,423258080,7140,7140,7140,7140,0
|
|
20240703,102500,423258080,7140,7140,7140,7140,0
|
|
20240703,102400,423258080,7140,7130,7140,7130,4
|
|
20240703,102300,423229550,7060,7060,7060,7060,0
|
|
20240703,102200,423229550,7060,7130,7130,7060,4
|
|
20240703,102100,423201100,7060,7060,7060,7060,71
|
|
20240703,102000,422699840,7050,7050,7050,7050,1093
|
|
20240703,101900,414994190,7150,7090,7150,7090,3813
|
|
20240703,101800,387807870,7090,7040,7090,7040,8
|
|
20240703,101700,387751200,7080,7080,7080,7080,141
|
|
20240703,101600,386752920,7080,7060,7080,7060,329
|
|
20240703,101500,384424370,7070,7070,7070,7070,0
|
|
20240703,101400,384424370,7070,7070,7070,7070,0
|
|
20240703,101300,384424370,7070,7040,7070,7030,226
|
|
20240703,101200,382833910,7080,7090,7090,7040,697
|
|
20240703,101100,377917820,7060,7060,7060,7060,29
|
|
20240703,101000,377713080,7100,7050,7100,7050,222
|
|
20240703,100900,376147930,7100,7100,7100,7050,31
|
|
20240703,100800,375929230,7080,7120,7120,7080,7000
|
|
20240703,100700,326216540,7130,7040,7130,7040,7427
|
|
20240703,100600,273531440,7040,7040,7040,7040,43
|
|
20240703,100500,273228720,7050,7070,7070,7040,1731
|
|
20240703,100400,261021660,7080,7120,7120,7080,6266
|
|
20240703,100300,216490080,7120,7120,7120,7120,1100
|
|
20240703,100200,208658080,7150,7150,7150,7150,184
|
|
20240703,100100,207342480,7150,7150,7150,7150,0
|
|
20240703,100000,207342480,7150,7150,7150,7150,0
|
|
20240703,095900,207342480,7150,7150,7150,7150,1
|
|
20240703,095800,207335330,7150,7150,7150,7150,1
|
|
20240703,095700,207328180,7150,7150,7150,7150,0
|
|
20240703,095600,207328180,7150,7120,7150,7120,481
|
|
20240703,095500,203903430,7120,7120,7170,7110,260
|
|
20240703,095400,202053580,7120,7120,7120,7120,0
|
|
20240703,095300,202053580,7120,7110,7120,7110,278
|
|
20240703,095200,200076180,7110,7110,7110,7110,590
|
|
20240703,095100,195881280,7110,7110,7110,7110,0
|
|
20240703,095000,195881280,7110,7120,7120,7110,1630
|
|
20240703,094900,184276980,7130,7130,7130,7130,483
|
|
20240703,094800,180833190,7130,7130,7130,7130,0
|
|
20240703,094700,180833190,7130,7130,7130,7130,0
|
|
20240703,094600,180833190,7130,7130,7130,7130,0
|
|
20240703,094500,180833190,7130,7130,7130,7130,0
|
|
20240703,094400,180833190,7130,7130,7130,7130,80
|
|
20240703,094300,180262790,7140,7140,7140,7140,100
|
|
20240703,094200,179548790,7140,7140,7140,7140,0
|
|
20240703,094100,179548790,7140,7140,7140,7140,53
|
|
20240703,094000,179170370,7130,7130,7130,7130,127
|
|
20240703,093900,178264860,7130,7130,7130,7130,254
|
|
20240703,093800,176453840,7130,7130,7130,7130,143
|
|
20240703,093700,175434250,7130,7130,7130,7130,169
|
|
20240703,093600,174229280,7130,7140,7140,7130,209
|
|
20240703,093500,172738680,7140,7130,7140,7130,1074
|
|
20240703,093400,165080440,7140,7140,7140,7140,717
|
|
20240703,093300,159961060,7140,7140,7140,7140,914
|
|
20240703,093200,153435100,7140,7140,7140,7140,784
|
|
20240703,093100,147837340,7140,7170,7170,7140,1998
|
|
20240703,093000,133546010,7180,7210,7210,7160,7005
|
|
20240703,092900,83301440,7220,7220,7220,7220,0
|
|
20240703,092800,83301440,7220,7220,7220,7220,0
|
|
20240703,092700,83301440,7220,7220,7220,7220,84
|
|
20240703,092600,82694960,7260,7260,7260,7260,1
|
|
20240703,092500,82687700,7210,7220,7220,7200,713
|
|
20240703,092400,77546460,7270,7270,7270,7270,0
|
|
20240703,092300,77546460,7270,7270,7270,7270,5
|
|
20240703,092200,77510110,7270,7270,7270,7270,0
|
|
20240703,092100,77510110,7270,7270,7270,7270,139
|
|
20240703,092000,76499580,7260,7250,7260,7250,469
|
|
20240703,091900,73097090,7200,7200,7200,7200,0
|
|
20240703,091800,73097090,7200,7200,7200,7200,0
|
|
20240703,091700,73097090,7200,7200,7250,7200,331
|
|
20240703,091600,70713830,7200,7190,7200,7190,272
|
|
20240703,091500,68758140,7190,7180,7190,7180,72
|
|
20240703,091400,68240660,7150,7150,7150,7150,1523
|
|
20240703,091300,57351210,7150,7160,7160,7150,3822
|
|
20240703,091200,30022500,7160,7190,7190,7160,103
|
|
20240703,091100,29284910,7180,7170,7180,7170,143
|
|
20240703,091000,28259560,7180,7180,7180,7180,1
|
|
20240703,090900,28252380,7180,7180,7180,7180,0
|
|
20240703,090800,28252380,7180,7180,7180,7180,0
|
|
20240703,090700,28252380,7180,7160,7180,7160,65
|
|
20240703,090600,27786240,7130,7150,7150,7110,1339
|
|
20240703,090500,18239930,7150,7190,7190,7150,1536
|
|
20240703,090400,7252330,7200,7240,7240,7200,238
|
|
20240703,090300,5537880,7250,7250,7250,7250,0
|
|
20240703,090200,5537880,7250,7250,7250,7250,0
|
|
20240703,090100,5537880,7250,7260,7260,7250,316
|
|
20240703,090000,3246770,7270,7280,7280,7270,446
|