671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200800,163350750,7000,7000,7000,7000,50
|
|
20240704,200700,163350750,7000,7000,7000,7000,0
|
|
20240704,200600,163350750,7000,7000,7000,7000,0
|
|
20240704,200500,163350750,7000,7000,7000,7000,0
|
|
20240704,200400,163350750,7000,7000,7000,7000,0
|
|
20240704,200300,163350750,7000,7000,7000,7000,0
|
|
20240704,200200,163350750,7000,7000,7000,7000,0
|
|
20240704,200100,163350750,7000,7000,7000,7000,0
|
|
20240704,200000,163350750,7000,7000,7000,7000,0
|
|
20240704,195900,163350750,7000,7000,7000,7000,0
|
|
20240704,195800,163350750,7000,7000,7000,7000,0
|
|
20240704,195700,163350750,7000,7000,7000,7000,0
|
|
20240704,195600,163350750,7000,7000,7000,7000,0
|
|
20240704,195500,163350750,7000,7000,7000,7000,0
|
|
20240704,195400,163350750,7000,7000,7000,7000,0
|
|
20240704,195300,163350750,7000,7000,7000,7000,0
|
|
20240704,195200,163350750,7000,7000,7000,7000,0
|
|
20240704,195100,163350750,7000,7000,7000,7000,0
|
|
20240704,195000,163350750,7000,7000,7000,7000,0
|
|
20240704,194900,163350750,7000,7000,7000,7000,0
|
|
20240704,194800,163350750,7000,7000,7000,7000,0
|
|
20240704,194700,163350750,7000,7000,7000,7000,0
|
|
20240704,194600,163350750,7000,7000,7000,7000,0
|
|
20240704,194500,163350750,7000,7000,7000,7000,0
|
|
20240704,194400,163350750,7000,7000,7000,7000,0
|
|
20240704,194300,163350750,7000,7000,7000,7000,0
|
|
20240704,194200,163350750,7000,7000,7000,7000,0
|
|
20240704,194100,163350750,7000,7000,7000,7000,0
|
|
20240704,194000,163350750,7000,7000,7000,7000,0
|
|
20240704,193900,163350750,7000,7000,7000,7000,0
|
|
20240704,193800,163350750,7000,7000,7000,7000,50
|
|
20240704,193700,163350750,7000,7000,7000,7000,0
|
|
20240704,193600,163350750,7000,7000,7000,7000,0
|
|
20240704,193500,163350750,7000,7000,7000,7000,0
|
|
20240704,193400,163350750,7000,7000,7000,7000,0
|
|
20240704,193300,163350750,7000,7000,7000,7000,0
|
|
20240704,193200,163350750,7000,7000,7000,7000,0
|
|
20240704,193100,163350750,7000,7000,7000,7000,0
|
|
20240704,193000,163350750,7000,7000,7000,7000,0
|
|
20240704,192900,163350750,7000,7000,7000,7000,0
|
|
20240704,192800,163350750,7000,7000,7000,7000,0
|
|
20240704,192700,163350750,7000,7000,7000,7000,0
|
|
20240704,192600,163350750,7000,7000,7000,7000,0
|
|
20240704,192500,163350750,7000,7000,7000,7000,0
|
|
20240704,192400,163350750,7000,7000,7000,7000,0
|
|
20240704,192300,163350750,7000,7000,7000,7000,0
|
|
20240704,192200,163350750,7000,7000,7000,7000,0
|
|
20240704,192100,163350750,7000,7000,7000,7000,0
|
|
20240704,192000,163350750,7000,7000,7000,7000,0
|
|
20240704,191900,163350750,7000,7000,7000,7000,0
|
|
20240704,191800,163350750,7000,7000,7000,7000,0
|
|
20240704,191700,163350750,7000,7000,7000,7000,0
|
|
20240704,191600,163350750,7000,7000,7000,7000,0
|
|
20240704,191500,163350750,7000,7000,7000,7000,0
|
|
20240704,191400,163350750,7000,7000,7000,7000,0
|
|
20240704,191300,163350750,7000,7000,7000,7000,0
|
|
20240704,191200,163350750,7000,7000,7000,7000,0
|
|
20240704,191100,163350750,7000,7000,7000,7000,0
|
|
20240704,191000,163350750,7000,7000,7000,7000,0
|
|
20240704,190900,163350750,7000,7000,7000,7000,0
|
|
20240704,190800,163350750,7000,7000,7000,7000,50
|
|
20240704,190700,163350750,7000,7000,7000,7000,0
|
|
20240704,190600,163350750,7000,7000,7000,7000,0
|
|
20240704,190500,163350750,7000,7000,7000,7000,0
|
|
20240704,190400,163350750,7000,7000,7000,7000,0
|
|
20240704,190300,163350750,7000,7000,7000,7000,0
|
|
20240704,190200,163350750,7000,7000,7000,7000,0
|
|
20240704,190100,163350750,7000,7000,7000,7000,0
|
|
20240704,190000,163350750,7000,7000,7000,7000,0
|
|
20240704,185900,163350750,7000,7000,7000,7000,0
|
|
20240704,185800,163350750,7000,7000,7000,7000,0
|
|
20240704,185700,163350750,7000,7000,7000,7000,0
|
|
20240704,185600,163350750,7000,7000,7000,7000,0
|
|
20240704,185500,163350750,7000,7000,7000,7000,0
|
|
20240704,185400,163350750,7000,7000,7000,7000,0
|
|
20240704,185300,163350750,7000,7000,7000,7000,0
|
|
20240704,185200,163350750,7000,7000,7000,7000,0
|
|
20240704,185100,163350750,7000,7000,7000,7000,0
|
|
20240704,185000,163350750,7000,7000,7000,7000,0
|
|
20240704,184900,163350750,7000,7000,7000,7000,0
|
|
20240704,184800,163350750,7000,7000,7000,7000,0
|
|
20240704,184700,163350750,7000,7000,7000,7000,0
|
|
20240704,184600,163350750,7000,7000,7000,7000,0
|
|
20240704,184500,163350750,7000,7000,7000,7000,0
|
|
20240704,184400,163350750,7000,7000,7000,7000,0
|
|
20240704,184300,163350750,7000,7000,7000,7000,0
|
|
20240704,184200,163350750,7000,7000,7000,7000,0
|
|
20240704,184100,163350750,7000,7000,7000,7000,0
|
|
20240704,184000,163350750,7000,7000,7000,7000,0
|
|
20240704,183900,163350750,7000,7000,7000,7000,0
|
|
20240704,183800,163350750,7000,7000,7000,7000,50
|
|
20240704,183700,163350750,7000,7000,7000,7000,0
|
|
20240704,183600,163350750,7000,7000,7000,7000,0
|
|
20240704,183500,163350750,7000,7000,7000,7000,0
|
|
20240704,183400,163350750,7000,7000,7000,7000,0
|
|
20240704,183300,163350750,7000,7000,7000,7000,0
|
|
20240704,183200,163350750,7000,7000,7000,7000,0
|
|
20240704,183100,163350750,7000,7000,7000,7000,0
|
|
20240704,183000,163350750,7000,7000,7000,7000,0
|
|
20240704,182900,163350750,7000,7000,7000,7000,0
|
|
20240704,182800,163350750,7000,7000,7000,7000,0
|
|
20240704,182700,163350750,7000,7000,7000,7000,0
|
|
20240704,182600,163350750,7000,7000,7000,7000,0
|
|
20240704,182500,163350750,7000,7000,7000,7000,0
|
|
20240704,182400,163350750,7000,7000,7000,7000,0
|
|
20240704,182300,163350750,7000,7000,7000,7000,0
|
|
20240704,182200,163350750,7000,7000,7000,7000,0
|
|
20240704,182100,163350750,7000,7000,7000,7000,0
|
|
20240704,182000,163350750,7000,7000,7000,7000,0
|
|
20240704,181900,163350750,7000,7000,7000,7000,0
|
|
20240704,181800,163350750,7000,7000,7000,7000,0
|
|
20240704,181700,163350750,7000,7000,7000,7000,0
|
|
20240704,181600,163350750,7000,7000,7000,7000,0
|
|
20240704,181500,163350750,7000,7000,7000,7000,0
|
|
20240704,181400,163350750,7000,7000,7000,7000,0
|
|
20240704,181300,163350750,7000,7000,7000,7000,0
|
|
20240704,181200,163350750,7000,7000,7000,7000,0
|
|
20240704,181100,163350750,7000,7000,7000,7000,0
|
|
20240704,181000,163350750,7000,7000,7000,7000,0
|
|
20240704,180900,163350750,7000,7000,7000,7000,0
|
|
20240704,180800,163350750,7000,7000,7000,7000,50
|
|
20240704,180700,163350750,7000,7000,7000,7000,0
|
|
20240704,180600,163350750,7000,7000,7000,7000,0
|
|
20240704,180500,163350750,7000,7000,7000,7000,0
|
|
20240704,180400,163350750,7000,7000,7000,7000,0
|
|
20240704,180300,163350750,7000,7000,7000,7000,0
|
|
20240704,180200,163350750,7000,7000,7000,7000,0
|
|
20240704,180100,163350750,7000,7000,7000,7000,0
|
|
20240704,180000,163350750,7000,7000,7000,7000,0
|
|
20240704,175900,163350750,7000,7000,7000,7000,0
|
|
20240704,175800,163350750,7000,7000,7000,7000,0
|
|
20240704,175700,163350750,7000,7000,7000,7000,0
|
|
20240704,175600,163350750,7000,7000,7000,7000,0
|
|
20240704,175500,163350750,7000,7000,7000,7000,0
|
|
20240704,175400,163350750,7000,7000,7000,7000,0
|
|
20240704,175300,163350750,7000,7000,7000,7000,0
|
|
20240704,175200,163350750,7000,7000,7000,7000,0
|
|
20240704,175100,163350750,7000,7000,7000,7000,0
|
|
20240704,175000,163350750,7000,7000,7000,7000,0
|
|
20240704,174900,163350750,7000,7000,7000,7000,0
|
|
20240704,174800,163350750,7000,7000,7000,7000,0
|
|
20240704,174700,163350750,7000,7000,7000,7000,0
|
|
20240704,174600,163350750,7000,7000,7000,7000,0
|
|
20240704,174500,163350750,7000,7000,7000,7000,0
|
|
20240704,174400,163350750,7000,7000,7000,7000,0
|
|
20240704,174300,163350750,7000,7000,7000,7000,0
|
|
20240704,174200,163350750,7000,7000,7000,7000,0
|
|
20240704,174100,163350750,7000,7000,7000,7000,0
|
|
20240704,174000,163350750,7000,7000,7000,7000,0
|
|
20240704,173900,163350750,7000,7000,7000,7000,0
|
|
20240704,173800,163350750,7000,7000,7000,7000,50
|
|
20240704,173700,163350750,7000,7000,7000,7000,0
|
|
20240704,173600,163350750,7000,7000,7000,7000,0
|
|
20240704,173500,163350750,7000,7000,7000,7000,0
|
|
20240704,173400,163350750,7000,7000,7000,7000,0
|
|
20240704,173300,163350750,7000,7000,7000,7000,0
|
|
20240704,173200,163350750,7000,7000,7000,7000,0
|
|
20240704,173100,163350750,7000,7000,7000,7000,0
|
|
20240704,173000,163350750,7000,7000,7000,7000,0
|
|
20240704,172900,163350750,7000,7000,7000,7000,0
|
|
20240704,172800,163350750,7000,7000,7000,7000,0
|
|
20240704,172700,163350750,7000,7000,7000,7000,0
|
|
20240704,172600,163350750,7000,7000,7000,7000,0
|
|
20240704,172500,163350750,7000,7000,7000,7000,0
|
|
20240704,172400,163350750,7000,7000,7000,7000,0
|
|
20240704,172300,163350750,7000,7000,7000,7000,0
|
|
20240704,172200,163350750,7000,7000,7000,7000,0
|
|
20240704,172100,163350750,7000,7000,7000,7000,0
|
|
20240704,172000,163350750,7000,7000,7000,7000,0
|
|
20240704,171900,163350750,7000,7000,7000,7000,0
|
|
20240704,171800,163350750,7000,7000,7000,7000,0
|
|
20240704,171700,163350750,7000,7000,7000,7000,0
|
|
20240704,171600,163350750,7000,7000,7000,7000,0
|
|
20240704,171500,163350750,7000,7000,7000,7000,0
|
|
20240704,171400,163350750,7000,7000,7000,7000,0
|
|
20240704,171300,163350750,7000,7000,7000,7000,0
|
|
20240704,171200,163350750,7000,7000,7000,7000,0
|
|
20240704,171100,163350750,7000,7000,7000,7000,0
|
|
20240704,171000,163350750,7000,7000,7000,7000,0
|
|
20240704,170900,163350750,7000,7000,7000,7000,0
|
|
20240704,170800,163350750,7000,7000,7000,7000,50
|
|
20240704,170700,163350750,7000,7000,7000,7000,0
|
|
20240704,170600,163350750,7000,7000,7000,7000,0
|
|
20240704,170500,163350750,7000,7000,7000,7000,0
|
|
20240704,170400,163350750,7000,7000,7000,7000,0
|
|
20240704,170300,163350750,7000,7000,7000,7000,0
|
|
20240704,170200,163350750,7000,7000,7000,7000,0
|
|
20240704,170100,163350750,7000,7000,7000,7000,0
|
|
20240704,170000,163350750,7000,7000,7000,7000,0
|
|
20240704,165900,163350750,7000,7000,7000,7000,0
|
|
20240704,165800,163350750,7000,7000,7000,7000,0
|
|
20240704,165700,163350750,7000,7000,7000,7000,0
|
|
20240704,165600,163350750,7000,7000,7000,7000,0
|
|
20240704,165500,163350750,7000,7000,7000,7000,0
|
|
20240704,165400,163350750,7000,7000,7000,7000,0
|
|
20240704,165300,163350750,7000,7000,7000,7000,0
|
|
20240704,165200,163350750,7000,7000,7000,7000,0
|
|
20240704,165100,163350750,7000,7000,7000,7000,0
|
|
20240704,165000,163350750,7000,7000,7000,7000,0
|
|
20240704,164900,163350750,7000,7000,7000,7000,0
|
|
20240704,164800,163350750,7000,7000,7000,7000,0
|
|
20240704,164700,163350750,7000,7000,7000,7000,0
|
|
20240704,164600,163350750,7000,7000,7000,7000,0
|
|
20240704,164500,163350750,7000,7000,7000,7000,0
|
|
20240704,164400,163350750,7000,7000,7000,7000,0
|
|
20240704,164300,163350750,7000,7000,7000,7000,0
|
|
20240704,164200,163350750,7000,7000,7000,7000,0
|
|
20240704,164100,163350750,7000,7000,7000,7000,0
|
|
20240704,164000,163350750,7000,7000,7000,7000,0
|
|
20240704,163900,163350750,7000,7000,7000,7000,0
|
|
20240704,163800,163350750,7000,7000,7000,7000,50
|
|
20240704,163700,163350750,7000,7000,7000,7000,0
|
|
20240704,163600,163350750,7000,7000,7000,7000,0
|
|
20240704,163500,163350750,7000,7000,7000,7000,0
|
|
20240704,163400,163350750,7000,7000,7000,7000,0
|
|
20240704,163300,163350750,7000,7000,7000,7000,0
|
|
20240704,163200,163350750,7000,7000,7000,7000,0
|
|
20240704,163100,163350750,7000,7000,7000,7000,0
|
|
20240704,163000,163350750,7000,7000,7000,7000,0
|
|
20240704,162900,163350750,7000,7000,7000,7000,0
|
|
20240704,162800,163350750,7000,7000,7000,7000,0
|
|
20240704,162700,163350750,7000,7000,7000,7000,0
|
|
20240704,162600,163350750,7000,7000,7000,7000,0
|
|
20240704,162500,163350750,7000,7000,7000,7000,0
|
|
20240704,162400,163350750,7000,7000,7000,7000,0
|
|
20240704,162300,163350750,7000,7000,7000,7000,0
|
|
20240704,162200,163350750,7000,7000,7000,7000,0
|
|
20240704,162100,163350750,7000,7000,7000,7000,0
|
|
20240704,162000,163350750,7000,7000,7000,7000,0
|
|
20240704,161900,163350750,7000,7000,7000,7000,0
|
|
20240704,161800,163350750,7000,7000,7000,7000,0
|
|
20240704,161700,163350750,7000,7000,7000,7000,0
|
|
20240704,161600,163350750,7000,7000,7000,7000,0
|
|
20240704,161500,163350750,7000,7000,7000,7000,0
|
|
20240704,161400,163350750,7000,7000,7000,7000,0
|
|
20240704,161300,163350750,7000,7000,7000,7000,0
|
|
20240704,161200,163350750,7000,7000,7000,7000,0
|
|
20240704,161100,163350750,7000,7000,7000,7000,0
|
|
20240704,161000,163350750,7000,7000,7000,7000,0
|
|
20240704,160900,163350750,7000,7000,7000,7000,0
|
|
20240704,160800,163350750,7000,7000,7000,7000,50
|
|
20240704,160700,163350750,7000,7000,7000,7000,0
|
|
20240704,160600,163350750,7000,7000,7000,7000,0
|
|
20240704,160500,163350750,7000,7000,7000,7000,0
|
|
20240704,160400,163350750,7000,7000,7000,7000,0
|
|
20240704,160300,163350750,7000,7000,7000,7000,0
|
|
20240704,160200,163350750,7000,7000,7000,7000,0
|
|
20240704,160100,163350750,7000,7000,7000,7000,0
|
|
20240704,160000,163350750,7000,7000,7000,7000,0
|
|
20240704,155900,163350750,7000,7000,7000,7000,0
|
|
20240704,155800,163350750,7000,7000,7000,7000,0
|
|
20240704,155700,163350750,7000,7000,7000,7000,0
|
|
20240704,155600,163350750,7000,7000,7000,7000,0
|
|
20240704,155500,163350750,7000,7000,7000,7000,0
|
|
20240704,155400,163350750,7000,7000,7000,7000,0
|
|
20240704,155300,163350750,7000,7000,7000,7000,0
|
|
20240704,155200,163350750,7000,7000,7000,7000,0
|
|
20240704,155100,163350750,7000,7000,7000,7000,0
|
|
20240704,155000,163350750,7000,7000,7000,7000,0
|
|
20240704,154900,163350750,7000,7000,7000,7000,0
|
|
20240704,154800,163350750,7000,7000,7000,7000,0
|
|
20240704,154700,163350750,7000,7000,7000,7000,0
|
|
20240704,154600,163350750,7000,7000,7000,7000,0
|
|
20240704,154500,163350750,7000,7000,7000,7000,0
|
|
20240704,154400,163350750,7000,7000,7000,7000,0
|
|
20240704,154300,163350750,7000,7000,7000,7000,0
|
|
20240704,154200,163350750,7000,7000,7000,7000,0
|
|
20240704,154100,163350750,7000,7000,7000,7000,0
|
|
20240704,154000,163350750,7000,7000,7000,7000,0
|
|
20240704,153900,163350750,7000,7000,7000,7000,0
|
|
20240704,153800,163350750,7000,7000,7000,7000,50
|
|
20240704,153700,163350750,7000,7000,7000,7000,0
|
|
20240704,153600,163350750,7000,7000,7000,7000,0
|
|
20240704,153500,163350750,7000,7000,7000,7000,0
|
|
20240704,153400,163350750,7000,7000,7000,7000,0
|
|
20240704,153300,163350750,7000,7000,7000,7000,0
|
|
20240704,153200,163350750,7000,7000,7000,7000,0
|
|
20240704,153100,163350750,7000,7000,7000,7000,0
|
|
20240704,153000,163350750,7000,7000,7000,7000,50
|
|
20240704,152900,163000750,7000,7000,7000,7000,0
|
|
20240704,152800,163000750,7000,7000,7000,7000,0
|
|
20240704,152700,163000750,7000,7000,7000,7000,0
|
|
20240704,152600,163000750,7000,7000,7000,7000,0
|
|
20240704,152500,163000750,7000,7000,7000,7000,0
|
|
20240704,152400,163000750,7000,7000,7000,7000,0
|
|
20240704,152300,163000750,7000,7000,7000,7000,0
|
|
20240704,152200,163000750,7000,7000,7000,7000,0
|
|
20240704,152100,163000750,7000,7000,7000,7000,0
|
|
20240704,152000,163000750,7000,7000,7000,7000,0
|
|
20240704,151900,163000750,7000,7000,7000,7000,0
|
|
20240704,151800,163000750,7000,7000,7000,7000,6
|
|
20240704,151700,162958750,7000,7000,7000,7000,0
|
|
20240704,151600,162958750,7000,6990,7030,6990,36
|
|
20240704,151500,162706970,6990,6990,6990,6990,0
|
|
20240704,151400,162706970,6990,6990,6990,6990,0
|
|
20240704,151300,162706970,6990,7000,7000,6990,62
|
|
20240704,151200,162273490,6990,6990,6990,6990,0
|
|
20240704,151100,162273490,6990,6990,6990,6990,0
|
|
20240704,151000,162273490,6990,6990,6990,6990,22
|
|
20240704,150900,162119710,7000,7010,7010,7000,68
|
|
20240704,150800,161643330,7030,7030,7030,7030,7
|
|
20240704,150700,161594120,7030,7030,7030,7030,7
|
|
20240704,150600,161544910,7000,7000,7000,7000,0
|
|
20240704,150500,161544910,7000,7000,7000,7000,1
|
|
20240704,150400,161537910,7030,7030,7030,7030,0
|
|
20240704,150300,161537910,7030,7030,7030,7030,12
|
|
20240704,150200,161453550,7000,7000,7000,7000,0
|
|
20240704,150100,161453550,7000,7000,7000,7000,36
|
|
20240704,150000,161201550,7000,7000,7000,7000,0
|
|
20240704,145900,161201550,7000,7000,7000,7000,14
|
|
20240704,145800,161103550,6980,6980,6980,6980,0
|
|
20240704,145700,161103550,6980,6980,6980,6980,0
|
|
20240704,145600,161103550,6980,6980,6980,6980,0
|
|
20240704,145500,161103550,6980,6980,6980,6980,0
|
|
20240704,145400,161103550,6980,6980,6980,6980,0
|
|
20240704,145300,161103550,6980,6980,6980,6980,0
|
|
20240704,145200,161103550,6980,6980,6980,6980,0
|
|
20240704,145100,161103550,6980,6980,6980,6980,61
|
|
20240704,145000,160677770,6980,6980,6980,6980,0
|
|
20240704,144900,160677770,6980,6980,6980,6980,0
|
|
20240704,144800,160677770,6980,6980,6980,6980,0
|
|
20240704,144700,160677770,6980,6980,6980,6980,0
|
|
20240704,144600,160677770,6980,7000,7000,6980,22
|
|
20240704,144500,160523840,7030,7030,7030,7030,2
|
|
20240704,144400,160509780,7030,7030,7030,7030,10
|
|
20240704,144300,160439480,7030,7030,7030,7030,0
|
|
20240704,144200,160439480,7030,7030,7030,7030,0
|
|
20240704,144100,160439480,7030,7030,7030,7030,0
|
|
20240704,144000,160439480,7030,7030,7030,7030,0
|
|
20240704,143900,160439480,7030,7030,7030,7030,0
|
|
20240704,143800,160439480,7030,7030,7030,7030,0
|
|
20240704,143700,160439480,7030,7030,7030,7030,1
|
|
20240704,143600,160432450,7030,7030,7030,7030,0
|
|
20240704,143500,160432450,7030,7030,7030,7030,0
|
|
20240704,143400,160432450,7030,7030,7030,7030,0
|
|
20240704,143300,160432450,7030,7030,7030,7030,0
|
|
20240704,143200,160432450,7030,7030,7030,7030,0
|
|
20240704,143100,160432450,7030,7030,7030,7030,0
|
|
20240704,143000,160432450,7030,7030,7030,7030,0
|
|
20240704,142900,160432450,7030,7030,7030,7030,0
|
|
20240704,142800,160432450,7030,7030,7030,7030,0
|
|
20240704,142700,160432450,7030,7030,7030,7030,2
|
|
20240704,142600,160418390,6970,6970,6970,6970,0
|
|
20240704,142500,160418390,6970,6970,6970,6970,27
|
|
20240704,142400,160230200,6970,6970,6970,6970,0
|
|
20240704,142300,160230200,6970,6970,6970,6970,0
|
|
20240704,142200,160230200,6970,6980,6980,6970,22
|
|
20240704,142100,160076760,7030,7030,7030,7030,0
|
|
20240704,142000,160076760,7030,7030,7030,7030,0
|
|
20240704,141900,160076760,7030,7030,7030,7030,0
|
|
20240704,141800,160076760,7030,7030,7030,7030,0
|
|
20240704,141700,160076760,7030,7030,7030,7030,0
|
|
20240704,141600,160076760,7030,7030,7030,7030,0
|
|
20240704,141500,160076760,7030,7030,7030,7030,0
|
|
20240704,141400,160076760,7030,7030,7030,7030,0
|
|
20240704,141300,160076760,7030,7030,7030,7030,1
|
|
20240704,141200,160069730,6980,6980,6980,6980,35
|
|
20240704,141100,159825430,7000,7000,7000,7000,0
|
|
20240704,141000,159825430,7000,7000,7000,7000,10
|
|
20240704,140900,159755430,7030,7030,7030,7030,0
|
|
20240704,140800,159755430,7030,7030,7030,7030,60
|
|
20240704,140700,159333630,7030,7030,7030,7030,100
|
|
20240704,140600,158630630,7030,7030,7030,7030,2
|
|
20240704,140500,158616570,6970,7020,7030,6970,383
|
|
20240704,140400,155926470,7020,7020,7020,7020,490
|
|
20240704,140300,152486670,7010,7010,7010,7010,0
|
|
20240704,140200,152486670,7010,7010,7010,7010,0
|
|
20240704,140100,152486670,7010,7010,7010,7010,0
|
|
20240704,140000,152486670,7010,7010,7010,7010,63
|
|
20240704,135900,152045040,7000,7000,7000,6970,588
|
|
20240704,135800,147929700,7000,7000,7000,7000,0
|
|
20240704,135700,147929700,7000,7000,7000,7000,0
|
|
20240704,135600,147929700,7000,7000,7000,7000,0
|
|
20240704,135500,147929700,7000,7000,7000,7000,0
|
|
20240704,135400,147929700,7000,7000,7000,7000,0
|
|
20240704,135300,147929700,7000,7000,7000,7000,0
|
|
20240704,135200,147929700,7000,7000,7000,7000,0
|
|
20240704,135100,147929700,7000,7000,7000,7000,0
|
|
20240704,135000,147929700,7000,7000,7000,7000,0
|
|
20240704,134900,147929700,7000,7000,7000,7000,0
|
|
20240704,134800,147929700,7000,7000,7000,7000,20
|
|
20240704,134700,147789700,7000,7000,7000,7000,0
|
|
20240704,134600,147789700,7000,7000,7000,7000,15
|
|
20240704,134500,147684700,7000,7000,7000,7000,0
|
|
20240704,134400,147684700,7000,7000,7000,7000,10
|
|
20240704,134300,147614700,7000,7000,7000,7000,0
|
|
20240704,134200,147614700,7000,7000,7000,7000,0
|
|
20240704,134100,147614700,7000,7000,7000,7000,0
|
|
20240704,134000,147614700,7000,7000,7000,7000,0
|
|
20240704,133900,147614700,7000,7000,7000,7000,0
|
|
20240704,133800,147614700,7000,7000,7000,7000,0
|
|
20240704,133700,147614700,7000,7000,7000,7000,2
|
|
20240704,133600,147600700,6940,6940,6940,6940,0
|
|
20240704,133500,147600700,6940,6940,6940,6940,22
|
|
20240704,133400,147448020,6940,6940,6940,6940,1
|
|
20240704,133300,147441080,7000,7000,7000,7000,0
|
|
20240704,133200,147441080,7000,7000,7000,7000,0
|
|
20240704,133100,147441080,7000,7000,7000,7000,0
|
|
20240704,133000,147441080,7000,7000,7000,7000,0
|
|
20240704,132900,147441080,7000,7000,7000,7000,42
|
|
20240704,132800,147147080,7000,7000,7000,7000,0
|
|
20240704,132700,147147080,7000,7000,7000,7000,1
|
|
20240704,132600,147140080,6980,6980,6980,6980,0
|
|
20240704,132500,147140080,6980,6940,6980,6930,111
|
|
20240704,132400,146370430,7010,6950,7010,6950,184
|
|
20240704,132300,145085300,6950,6950,6950,6950,5
|
|
20240704,132200,145050550,6950,6950,6950,6950,0
|
|
20240704,132100,145050550,6950,6950,6950,6950,98
|
|
20240704,132000,144369450,6960,6960,6960,6960,0
|
|
20240704,131900,144369450,6960,6960,6960,6960,31
|
|
20240704,131800,144153690,6960,6970,6970,6960,301
|
|
20240704,131700,142057150,7000,7000,7000,7000,0
|
|
20240704,131600,142057150,7000,6970,7000,6970,2
|
|
20240704,131500,142043180,7000,7000,7000,7000,1
|
|
20240704,131400,142036180,6960,6960,6960,6960,0
|
|
20240704,131300,142036180,6960,6960,6960,6960,0
|
|
20240704,131200,142036180,6960,6960,6960,6960,82
|
|
20240704,131100,141465460,7000,7000,7000,7000,0
|
|
20240704,131000,141465460,7000,7000,7000,7000,0
|
|
20240704,130900,141465460,7000,7000,7000,7000,0
|
|
20240704,130800,141465460,7000,7000,7000,7000,0
|
|
20240704,130700,141465460,7000,7000,7000,7000,0
|
|
20240704,130600,141465460,7000,7000,7000,7000,0
|
|
20240704,130500,141465460,7000,7000,7000,7000,0
|
|
20240704,130400,141465460,7000,7000,7000,7000,1
|
|
20240704,130300,141458460,6960,6960,6960,6960,20
|
|
20240704,130200,141319260,7010,7010,7010,7010,0
|
|
20240704,130100,141319260,7010,7010,7010,7010,0
|
|
20240704,130000,141319260,7010,7010,7010,7010,0
|
|
20240704,125900,141319260,7010,7010,7010,7010,0
|
|
20240704,125800,141319260,7010,7010,7010,7010,0
|
|
20240704,125700,141319260,7010,7010,7010,7010,0
|
|
20240704,125600,141319260,7010,7010,7010,7010,0
|
|
20240704,125500,141319260,7010,7010,7010,7010,100
|
|
20240704,125400,140618260,6950,6950,6950,6950,50
|
|
20240704,125300,140270760,6970,6970,6970,6970,0
|
|
20240704,125200,140270760,6970,6970,6970,6970,1
|
|
20240704,125100,140263790,6950,6950,6950,6950,0
|
|
20240704,125000,140263790,6950,6950,6950,6950,247
|
|
20240704,124900,138547140,6950,6950,6950,6950,0
|
|
20240704,124800,138547140,6950,6970,6970,6950,458
|
|
20240704,124700,135358830,6970,6970,6970,6970,0
|
|
20240704,124600,135358830,6970,6970,6970,6970,0
|
|
20240704,124500,135358830,6970,6970,6970,6970,0
|
|
20240704,124400,135358830,6970,6970,6970,6970,303
|
|
20240704,124300,133246920,7020,7020,7020,7020,0
|
|
20240704,124200,133246920,7020,7020,7020,7020,0
|
|
20240704,124100,133246920,7020,7020,7020,7020,0
|
|
20240704,124000,133246920,7020,7020,7020,7020,0
|
|
20240704,123900,133246920,7020,7020,7020,7020,0
|
|
20240704,123800,133246920,7020,7020,7020,7020,0
|
|
20240704,123700,133246920,7020,7020,7020,7020,10
|
|
20240704,123600,133176720,7010,7010,7010,7010,0
|
|
20240704,123500,133176720,7010,7010,7010,7010,0
|
|
20240704,123400,133176720,7010,7010,7010,7010,0
|
|
20240704,123300,133176720,7010,7010,7010,7010,71
|
|
20240704,123200,132679010,7010,7010,7010,7010,1
|
|
20240704,123100,132672000,6970,6970,6970,6970,0
|
|
20240704,123000,132672000,6970,6970,6970,6970,0
|
|
20240704,122900,132672000,6970,6970,6970,6970,0
|
|
20240704,122800,132672000,6970,6970,6970,6970,0
|
|
20240704,122700,132672000,6970,6970,6970,6970,0
|
|
20240704,122600,132672000,6970,6970,6970,6970,0
|
|
20240704,122500,132672000,6970,6970,6970,6970,22
|
|
20240704,122400,132518660,7010,7010,7010,7010,0
|
|
20240704,122300,132518660,7010,7010,7010,7010,0
|
|
20240704,122200,132518660,7010,7010,7010,7010,0
|
|
20240704,122100,132518660,7010,7010,7010,7010,0
|
|
20240704,122000,132518660,7010,7010,7010,7010,0
|
|
20240704,121900,132518660,7010,7010,7010,7010,1
|
|
20240704,121800,132511650,7020,7020,7020,7020,0
|
|
20240704,121700,132511650,7020,7020,7020,7020,0
|
|
20240704,121600,132511650,7020,7020,7020,7020,0
|
|
20240704,121500,132511650,7020,7020,7020,7020,0
|
|
20240704,121400,132511650,7020,7020,7020,7020,0
|
|
20240704,121300,132511650,7020,7020,7020,7020,0
|
|
20240704,121200,132511650,7020,7020,7020,7020,2
|
|
20240704,121100,132497610,6970,6970,6970,6970,0
|
|
20240704,121000,132497610,6970,6970,6970,6970,0
|
|
20240704,120900,132497610,6970,6970,6970,6970,0
|
|
20240704,120800,132497610,6970,6970,6970,6970,82
|
|
20240704,120700,131926070,6970,6970,6970,6970,1
|
|
20240704,120600,131919100,6970,6970,6970,6970,0
|
|
20240704,120500,131919100,6970,6970,6970,6970,0
|
|
20240704,120400,131919100,6970,6970,6970,6970,0
|
|
20240704,120300,131919100,6970,6970,6970,6970,0
|
|
20240704,120200,131919100,6970,6970,6970,6970,0
|
|
20240704,120100,131919100,6970,6970,6970,6970,42
|
|
20240704,120000,131626360,7020,7020,7020,7020,0
|
|
20240704,115900,131626360,7020,7020,7020,7020,0
|
|
20240704,115800,131626360,7020,7020,7020,7020,0
|
|
20240704,115700,131626360,7020,7020,7020,7020,1
|
|
20240704,115600,131619340,6970,6970,6970,6970,0
|
|
20240704,115500,131619340,6970,6970,6970,6970,0
|
|
20240704,115400,131619340,6970,7030,7030,6970,10
|
|
20240704,115300,131549400,6970,6970,6970,6970,1
|
|
20240704,115200,131542430,6950,6950,6950,6950,0
|
|
20240704,115100,131542430,6950,6950,6950,6950,0
|
|
20240704,115000,131542430,6950,6950,6950,6950,0
|
|
20240704,114900,131542430,6950,6950,6950,6950,0
|
|
20240704,114800,131542430,6950,6950,6950,6950,5
|
|
20240704,114700,131507680,6970,6970,6970,6970,0
|
|
20240704,114600,131507680,6970,7000,7000,6970,1810
|
|
20240704,114500,118873740,7030,7030,7030,7030,0
|
|
20240704,114400,118873740,7030,7030,7030,7030,0
|
|
20240704,114300,118873740,7030,7030,7030,7030,0
|
|
20240704,114200,118873740,7030,7030,7030,7030,0
|
|
20240704,114100,118873740,7030,7030,7030,7030,0
|
|
20240704,114000,118873740,7030,7030,7030,7030,0
|
|
20240704,113900,118873740,7030,7030,7030,7030,0
|
|
20240704,113800,118873740,7030,7030,7030,7030,1
|
|
20240704,113700,118866710,7000,7000,7000,7000,22
|
|
20240704,113600,118712710,7010,7010,7010,7010,0
|
|
20240704,113500,118712710,7010,7010,7010,7010,0
|
|
20240704,113400,118712710,7010,7010,7010,7010,109
|
|
20240704,113300,117948620,7040,7040,7040,7040,143
|
|
20240704,113200,116941900,7040,7040,7040,7040,0
|
|
20240704,113100,116941900,7040,7040,7040,7040,10
|
|
20240704,113000,116871500,7020,7020,7020,7020,0
|
|
20240704,112900,116871500,7020,7020,7020,7020,10
|
|
20240704,112800,116801300,7010,7010,7010,7010,1
|
|
20240704,112700,116794290,7050,7050,7050,7050,0
|
|
20240704,112600,116794290,7050,7050,7050,7050,0
|
|
20240704,112500,116794290,7050,7040,7050,7040,4
|
|
20240704,112400,116766120,7040,7040,7040,7040,141
|
|
20240704,112300,115773480,6990,7010,7030,6990,1338
|
|
20240704,112200,106370470,7030,7030,7030,7030,0
|
|
20240704,112100,106370470,7030,7030,7030,7030,0
|
|
20240704,112000,106370470,7030,7030,7030,7030,0
|
|
20240704,111900,106370470,7030,7030,7030,7030,1
|
|
20240704,111800,106363440,6990,6990,6990,6990,0
|
|
20240704,111700,106363440,6990,6990,6990,6990,0
|
|
20240704,111600,106363440,6990,6990,6990,6990,0
|
|
20240704,111500,106363440,6990,6990,6990,6990,0
|
|
20240704,111400,106363440,6990,6990,6990,6990,22
|
|
20240704,111300,106209660,7040,7040,7040,7040,3
|
|
20240704,111200,106188540,7040,7030,7040,7030,3
|
|
20240704,111100,106167430,7030,7030,7030,7030,1
|
|
20240704,111000,106160400,7030,7040,7040,7030,2
|
|
20240704,110900,106146330,7040,7040,7040,7040,0
|
|
20240704,110800,106146330,7040,6980,7040,6980,2
|
|
20240704,110700,106132310,7040,7040,7040,7040,0
|
|
20240704,110600,106132310,7040,7030,7040,7030,150
|
|
20240704,110500,105076890,7030,7030,7030,7030,0
|
|
20240704,110400,105076890,7030,6990,7030,6990,14
|
|
20240704,110300,104978990,7050,7040,7050,7040,425
|
|
20240704,110200,101983730,7040,7020,7040,7020,2
|
|
20240704,110100,101969670,7000,7000,7000,7000,0
|
|
20240704,110000,101969670,7000,7050,7050,7000,436
|
|
20240704,105900,98906170,7000,7000,7000,7000,25
|
|
20240704,105800,98731170,7040,7040,7040,7040,0
|
|
20240704,105700,98731170,7040,7040,7040,7040,361
|
|
20240704,105600,96189730,7040,7040,7040,7040,0
|
|
20240704,105500,96189730,7040,7040,7040,7040,0
|
|
20240704,105400,96189730,7040,7040,7040,7040,0
|
|
20240704,105300,96189730,7040,7040,7040,7040,1
|
|
20240704,105200,96182690,7000,7000,7000,7000,0
|
|
20240704,105100,96182690,7000,7000,7000,7000,0
|
|
20240704,105000,96182690,7000,7010,7010,7000,174
|
|
20240704,104900,94964450,7040,7040,7040,7040,0
|
|
20240704,104800,94964450,7040,7040,7040,7040,1
|
|
20240704,104700,94957410,7020,7020,7020,7020,0
|
|
20240704,104600,94957410,7020,7020,7020,7020,0
|
|
20240704,104500,94957410,7020,7020,7020,7020,1
|
|
20240704,104400,94950390,7040,7040,7040,7040,1
|
|
20240704,104300,94943350,7040,7040,7040,7040,11
|
|
20240704,104200,94865910,7040,7030,7040,7030,169
|
|
20240704,104100,93677830,7030,6990,7030,6990,109
|
|
20240704,104000,92915840,7030,7030,7030,7030,50
|
|
20240704,103900,92564340,7030,7030,7030,7030,0
|
|
20240704,103800,92564340,7030,7030,7030,7030,0
|
|
20240704,103700,92564340,7030,7030,7030,7030,70
|
|
20240704,103600,92072240,7030,7000,7030,7000,31
|
|
20240704,103500,91855210,7000,7000,7000,7000,70
|
|
20240704,103400,91365210,6980,6970,6980,6970,770
|
|
20240704,103300,85992520,6970,6970,6970,6970,303
|
|
20240704,103200,83880610,6970,6970,6970,6970,1
|
|
20240704,103100,83873640,6970,6970,6970,6970,0
|
|
20240704,103000,83873640,6970,6950,6970,6950,205
|
|
20240704,102900,82446990,6930,6930,6930,6930,0
|
|
20240704,102800,82446990,6930,6930,6930,6930,0
|
|
20240704,102700,82446990,6930,6930,6930,6930,81
|
|
20240704,102600,81885660,6920,6920,6920,6920,0
|
|
20240704,102500,81885660,6920,6920,6920,6920,0
|
|
20240704,102400,81885660,6920,6920,6920,6920,0
|
|
20240704,102300,81885660,6920,6920,6920,6920,0
|
|
20240704,102200,81885660,6920,6920,6920,6920,0
|
|
20240704,102100,81885660,6920,6920,6920,6920,0
|
|
20240704,102000,81885660,6920,6920,6920,6920,29
|
|
20240704,101900,81684980,6980,6980,6980,6980,3
|
|
20240704,101800,81664040,6980,6980,6980,6980,0
|
|
20240704,101700,81664040,6980,6980,6980,6980,83
|
|
20240704,101600,81084700,6980,6980,6980,6980,24
|
|
20240704,101500,80917180,6980,6980,6980,6980,10
|
|
20240704,101400,80847380,6980,6950,6980,6950,1439
|
|
20240704,101300,70829470,6940,6910,6940,6910,210
|
|
20240704,101200,69372370,6920,6920,6920,6920,0
|
|
20240704,101100,69372370,6920,6920,6920,6920,5
|
|
20240704,101000,69337770,6920,6920,6920,6920,0
|
|
20240704,100900,69337770,6920,6920,6920,6920,0
|
|
20240704,100800,69337770,6920,6920,6920,6920,0
|
|
20240704,100700,69337770,6920,6910,6920,6910,3
|
|
20240704,100600,69317030,6900,6900,6900,6900,0
|
|
20240704,100500,69317030,6900,6900,6900,6900,0
|
|
20240704,100400,69317030,6900,6900,6900,6900,0
|
|
20240704,100300,69317030,6900,6900,6900,6900,23
|
|
20240704,100200,69158330,6940,6940,6940,6940,1
|
|
20240704,100100,69151390,6900,6900,6900,6900,0
|
|
20240704,100000,69151390,6900,6900,6900,6900,10
|
|
20240704,095900,69082390,6940,6940,6940,6940,0
|
|
20240704,095800,69082390,6940,6940,6940,6940,0
|
|
20240704,095700,69082390,6940,6940,6940,6940,0
|
|
20240704,095600,69082390,6940,6940,6940,6940,1
|
|
20240704,095500,69075450,6940,6940,6940,6940,1
|
|
20240704,095400,69068510,6890,6890,6890,6890,0
|
|
20240704,095300,69068510,6890,6890,6890,6890,430
|
|
20240704,095200,66105810,6920,6920,6920,6920,101
|
|
20240704,095100,65406890,6890,6890,6890,6890,0
|
|
20240704,095000,65406890,6890,6890,6890,6890,0
|
|
20240704,094900,65406890,6890,6890,6890,6890,130
|
|
20240704,094800,64511190,6870,6870,6870,6870,0
|
|
20240704,094700,64511190,6870,6870,6870,6870,0
|
|
20240704,094600,64511190,6870,6890,6890,6870,380
|
|
20240704,094500,61894770,6900,6900,6900,6900,200
|
|
20240704,094400,60514770,6890,6890,6890,6890,0
|
|
20240704,094300,60514770,6890,6910,6910,6890,622
|
|
20240704,094200,56224010,6880,6880,6880,6880,0
|
|
20240704,094100,56224010,6880,6880,6880,6880,0
|
|
20240704,094000,56224010,6880,6880,6880,6880,23
|
|
20240704,093900,56065770,6910,6910,6910,6910,0
|
|
20240704,093800,56065770,6910,6910,6910,6910,11
|
|
20240704,093700,55989760,6880,6880,6880,6880,38
|
|
20240704,093600,55728320,6910,6910,6910,6910,1
|
|
20240704,093500,55721410,6910,6910,6910,6910,0
|
|
20240704,093400,55721410,6910,6910,6910,6910,167
|
|
20240704,093300,54567440,6910,6870,6910,6870,2
|
|
20240704,093200,54553660,6870,6870,6870,6870,66
|
|
20240704,093100,54100240,6870,6880,6880,6870,2028
|
|
20240704,093000,40154590,6880,6880,6880,6880,0
|
|
20240704,092900,40154590,6880,6880,6880,6880,0
|
|
20240704,092800,40154590,6880,6880,6880,6880,0
|
|
20240704,092700,40154590,6880,6920,6920,6880,27
|
|
20240704,092600,39968590,6880,6880,6880,6880,0
|
|
20240704,092500,39968590,6880,6880,6880,6880,0
|
|
20240704,092400,39968590,6880,6870,6880,6870,102
|
|
20240704,092300,39266850,6870,6870,6870,6870,0
|
|
20240704,092200,39266850,6870,6910,6910,6870,529
|
|
20240704,092100,35618920,6920,6910,6950,6910,1018
|
|
20240704,092000,28581560,6910,6910,6910,6910,0
|
|
20240704,091900,28581560,6910,6960,6960,6910,522
|
|
20240704,091800,24968410,6960,6960,6960,6960,117
|
|
20240704,091700,24154090,6910,6910,6910,6910,0
|
|
20240704,091600,24154090,6910,6920,6920,6910,25
|
|
20240704,091500,23981240,6960,6960,6960,6960,0
|
|
20240704,091400,23981240,6960,6960,6960,6960,0
|
|
20240704,091300,23981240,6960,6940,6960,6940,181
|
|
20240704,091200,22723100,6940,6940,6940,6940,0
|
|
20240704,091100,22723100,6940,6940,6940,6940,119
|
|
20240704,091000,21897240,6900,6900,6900,6900,30
|
|
20240704,090900,21690240,6900,6930,6930,6900,685
|
|
20240704,090800,16961790,6930,6990,6990,6930,1355
|
|
20240704,090700,7545070,6990,6990,6990,6990,0
|
|
20240704,090600,7545070,6990,7030,7040,6990,107
|
|
20240704,090500,6792820,7040,7040,7040,7040,0
|
|
20240704,090400,6792820,7040,7040,7040,7040,0
|
|
20240704,090300,6792820,7040,7040,7040,7040,42
|
|
20240704,090200,6497140,6980,6980,6980,6980,1
|
|
20240704,090100,6490160,6990,6990,6990,6990,70
|
|
20240704,090000,6000860,6990,7070,7070,6990,852
|