672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200900,323519510,6810,6810,6810,6810,2436
|
|
20240705,200800,323519510,6810,6810,6810,6810,0
|
|
20240705,200700,323519510,6810,6810,6810,6810,0
|
|
20240705,200600,323519510,6810,6810,6810,6810,0
|
|
20240705,200500,323519510,6810,6810,6810,6810,0
|
|
20240705,200400,323519510,6810,6810,6810,6810,0
|
|
20240705,200300,323519510,6810,6810,6810,6810,0
|
|
20240705,200200,323519510,6810,6810,6810,6810,0
|
|
20240705,200100,323519510,6810,6810,6810,6810,0
|
|
20240705,200000,323519510,6810,6810,6810,6810,0
|
|
20240705,195900,323519510,6810,6810,6810,6810,0
|
|
20240705,195800,323519510,6810,6810,6810,6810,0
|
|
20240705,195700,323519510,6810,6810,6810,6810,0
|
|
20240705,195600,323519510,6810,6810,6810,6810,0
|
|
20240705,195500,323519510,6810,6810,6810,6810,0
|
|
20240705,195400,323519510,6810,6810,6810,6810,0
|
|
20240705,195300,323519510,6810,6810,6810,6810,0
|
|
20240705,195200,323519510,6810,6810,6810,6810,0
|
|
20240705,195100,323519510,6810,6810,6810,6810,0
|
|
20240705,195000,323519510,6810,6810,6810,6810,0
|
|
20240705,194900,323519510,6810,6810,6810,6810,0
|
|
20240705,194800,323519510,6810,6810,6810,6810,0
|
|
20240705,194700,323519510,6810,6810,6810,6810,0
|
|
20240705,194600,323519510,6810,6810,6810,6810,0
|
|
20240705,194500,323519510,6810,6810,6810,6810,0
|
|
20240705,194400,323519510,6810,6810,6810,6810,0
|
|
20240705,194300,323519510,6810,6810,6810,6810,0
|
|
20240705,194200,323519510,6810,6810,6810,6810,0
|
|
20240705,194100,323519510,6810,6810,6810,6810,0
|
|
20240705,194000,323519510,6810,6810,6810,6810,0
|
|
20240705,193900,323519510,6810,6810,6810,6810,2436
|
|
20240705,193800,323519510,6810,6810,6810,6810,0
|
|
20240705,193700,323519510,6810,6810,6810,6810,0
|
|
20240705,193600,323519510,6810,6810,6810,6810,0
|
|
20240705,193500,323519510,6810,6810,6810,6810,0
|
|
20240705,193400,323519510,6810,6810,6810,6810,0
|
|
20240705,193300,323519510,6810,6810,6810,6810,0
|
|
20240705,193200,323519510,6810,6810,6810,6810,0
|
|
20240705,193100,323519510,6810,6810,6810,6810,0
|
|
20240705,193000,323519510,6810,6810,6810,6810,0
|
|
20240705,192900,323519510,6810,6810,6810,6810,0
|
|
20240705,192800,323519510,6810,6810,6810,6810,0
|
|
20240705,192700,323519510,6810,6810,6810,6810,0
|
|
20240705,192600,323519510,6810,6810,6810,6810,0
|
|
20240705,192500,323519510,6810,6810,6810,6810,0
|
|
20240705,192400,323519510,6810,6810,6810,6810,0
|
|
20240705,192300,323519510,6810,6810,6810,6810,0
|
|
20240705,192200,323519510,6810,6810,6810,6810,0
|
|
20240705,192100,323519510,6810,6810,6810,6810,0
|
|
20240705,192000,323519510,6810,6810,6810,6810,0
|
|
20240705,191900,323519510,6810,6810,6810,6810,0
|
|
20240705,191800,323519510,6810,6810,6810,6810,0
|
|
20240705,191700,323519510,6810,6810,6810,6810,0
|
|
20240705,191600,323519510,6810,6810,6810,6810,0
|
|
20240705,191500,323519510,6810,6810,6810,6810,0
|
|
20240705,191400,323519510,6810,6810,6810,6810,0
|
|
20240705,191300,323519510,6810,6810,6810,6810,0
|
|
20240705,191200,323519510,6810,6810,6810,6810,0
|
|
20240705,191100,323519510,6810,6810,6810,6810,0
|
|
20240705,191000,323519510,6810,6810,6810,6810,0
|
|
20240705,190900,323519510,6810,6810,6810,6810,2436
|
|
20240705,190800,323519510,6810,6810,6810,6810,0
|
|
20240705,190700,323519510,6810,6810,6810,6810,0
|
|
20240705,190600,323519510,6810,6810,6810,6810,0
|
|
20240705,190500,323519510,6810,6810,6810,6810,0
|
|
20240705,190400,323519510,6810,6810,6810,6810,0
|
|
20240705,190300,323519510,6810,6810,6810,6810,0
|
|
20240705,190200,323519510,6810,6810,6810,6810,0
|
|
20240705,190100,323519510,6810,6810,6810,6810,0
|
|
20240705,190000,323519510,6810,6810,6810,6810,0
|
|
20240705,185900,323519510,6810,6810,6810,6810,0
|
|
20240705,185800,323519510,6810,6810,6810,6810,0
|
|
20240705,185700,323519510,6810,6810,6810,6810,0
|
|
20240705,185600,323519510,6810,6810,6810,6810,0
|
|
20240705,185500,323519510,6810,6810,6810,6810,0
|
|
20240705,185400,323519510,6810,6810,6810,6810,0
|
|
20240705,185300,323519510,6810,6810,6810,6810,0
|
|
20240705,185200,323519510,6810,6810,6810,6810,0
|
|
20240705,185100,323519510,6810,6810,6810,6810,0
|
|
20240705,185000,323519510,6810,6810,6810,6810,0
|
|
20240705,184900,323519510,6810,6810,6810,6810,0
|
|
20240705,184800,323519510,6810,6810,6810,6810,0
|
|
20240705,184700,323519510,6810,6810,6810,6810,0
|
|
20240705,184600,323519510,6810,6810,6810,6810,0
|
|
20240705,184500,323519510,6810,6810,6810,6810,0
|
|
20240705,184400,323519510,6810,6810,6810,6810,0
|
|
20240705,184300,323519510,6810,6810,6810,6810,0
|
|
20240705,184200,323519510,6810,6810,6810,6810,0
|
|
20240705,184100,323519510,6810,6810,6810,6810,0
|
|
20240705,184000,323519510,6810,6810,6810,6810,0
|
|
20240705,183900,323519510,6810,6810,6810,6810,2436
|
|
20240705,183800,323519510,6810,6810,6810,6810,0
|
|
20240705,183700,323519510,6810,6810,6810,6810,0
|
|
20240705,183600,323519510,6810,6810,6810,6810,0
|
|
20240705,183500,323519510,6810,6810,6810,6810,0
|
|
20240705,183400,323519510,6810,6810,6810,6810,0
|
|
20240705,183300,323519510,6810,6810,6810,6810,0
|
|
20240705,183200,323519510,6810,6810,6810,6810,0
|
|
20240705,183100,323519510,6810,6810,6810,6810,0
|
|
20240705,183000,323519510,6810,6810,6810,6810,0
|
|
20240705,182900,323519510,6810,6810,6810,6810,0
|
|
20240705,182800,323519510,6810,6810,6810,6810,0
|
|
20240705,182700,323519510,6810,6810,6810,6810,0
|
|
20240705,182600,323519510,6810,6810,6810,6810,0
|
|
20240705,182500,323519510,6810,6810,6810,6810,0
|
|
20240705,182400,323519510,6810,6810,6810,6810,0
|
|
20240705,182300,323519510,6810,6810,6810,6810,0
|
|
20240705,182200,323519510,6810,6810,6810,6810,0
|
|
20240705,182100,323519510,6810,6810,6810,6810,0
|
|
20240705,182000,323519510,6810,6810,6810,6810,0
|
|
20240705,181900,323519510,6810,6810,6810,6810,0
|
|
20240705,181800,323519510,6810,6810,6810,6810,0
|
|
20240705,181700,323519510,6810,6810,6810,6810,0
|
|
20240705,181600,323519510,6810,6810,6810,6810,0
|
|
20240705,181500,323519510,6810,6810,6810,6810,0
|
|
20240705,181400,323519510,6810,6810,6810,6810,0
|
|
20240705,181300,323519510,6810,6810,6810,6810,0
|
|
20240705,181200,323519510,6810,6810,6810,6810,0
|
|
20240705,181100,323519510,6810,6810,6810,6810,0
|
|
20240705,181000,323519510,6810,6810,6810,6810,0
|
|
20240705,180900,323519510,6810,6810,6810,6810,2436
|
|
20240705,180800,323519510,6810,6810,6810,6810,0
|
|
20240705,180700,323519510,6810,6810,6810,6810,0
|
|
20240705,180600,323519510,6810,6810,6810,6810,0
|
|
20240705,180500,323519510,6810,6810,6810,6810,0
|
|
20240705,180400,323519510,6810,6810,6810,6810,0
|
|
20240705,180300,323519510,6810,6810,6810,6810,0
|
|
20240705,180200,323519510,6810,6810,6810,6810,0
|
|
20240705,180100,323519510,6810,6810,6810,6810,0
|
|
20240705,180000,323519510,6810,6810,6810,6810,0
|
|
20240705,175900,323519510,6810,6810,6810,6810,0
|
|
20240705,175800,323519510,6810,6810,6810,6810,0
|
|
20240705,175700,323519510,6810,6810,6810,6810,0
|
|
20240705,175600,323519510,6810,6810,6810,6810,0
|
|
20240705,175500,323519510,6810,6810,6810,6810,0
|
|
20240705,175400,323519510,6810,6810,6810,6810,0
|
|
20240705,175300,323519510,6810,6810,6810,6810,0
|
|
20240705,175200,323519510,6810,6810,6810,6810,0
|
|
20240705,175100,323519510,6810,6810,6810,6810,0
|
|
20240705,175000,323519510,6810,6810,6810,6810,0
|
|
20240705,174900,323519510,6810,6810,6810,6810,0
|
|
20240705,174800,323519510,6810,6810,6810,6810,0
|
|
20240705,174700,323519510,6810,6810,6810,6810,0
|
|
20240705,174600,323519510,6810,6810,6810,6810,0
|
|
20240705,174500,323519510,6810,6810,6810,6810,0
|
|
20240705,174400,323519510,6810,6810,6810,6810,0
|
|
20240705,174300,323519510,6810,6810,6810,6810,0
|
|
20240705,174200,323519510,6810,6810,6810,6810,0
|
|
20240705,174100,323519510,6810,6810,6810,6810,0
|
|
20240705,174000,323519510,6810,6810,6810,6810,0
|
|
20240705,173900,323519510,6810,6810,6810,6810,2436
|
|
20240705,173800,323519510,6810,6810,6810,6810,0
|
|
20240705,173700,323519510,6810,6810,6810,6810,0
|
|
20240705,173600,323519510,6810,6810,6810,6810,0
|
|
20240705,173500,323519510,6810,6810,6810,6810,0
|
|
20240705,173400,323519510,6810,6810,6810,6810,0
|
|
20240705,173300,323519510,6810,6810,6810,6810,0
|
|
20240705,173200,323519510,6810,6810,6810,6810,0
|
|
20240705,173100,323519510,6810,6810,6810,6810,0
|
|
20240705,173000,323519510,6810,6810,6810,6810,0
|
|
20240705,172900,323519510,6810,6810,6810,6810,0
|
|
20240705,172800,323519510,6810,6810,6810,6810,0
|
|
20240705,172700,323519510,6810,6810,6810,6810,0
|
|
20240705,172600,323519510,6810,6810,6810,6810,0
|
|
20240705,172500,323519510,6810,6810,6810,6810,0
|
|
20240705,172400,323519510,6810,6810,6810,6810,0
|
|
20240705,172300,323519510,6810,6810,6810,6810,0
|
|
20240705,172200,323519510,6810,6810,6810,6810,0
|
|
20240705,172100,323519510,6810,6810,6810,6810,0
|
|
20240705,172000,323519510,6810,6810,6810,6810,0
|
|
20240705,171900,323519510,6810,6810,6810,6810,0
|
|
20240705,171800,323519510,6810,6810,6810,6810,0
|
|
20240705,171700,323519510,6810,6810,6810,6810,0
|
|
20240705,171600,323519510,6810,6810,6810,6810,0
|
|
20240705,171500,323519510,6810,6810,6810,6810,0
|
|
20240705,171400,323519510,6810,6810,6810,6810,0
|
|
20240705,171300,323519510,6810,6810,6810,6810,0
|
|
20240705,171200,323519510,6810,6810,6810,6810,0
|
|
20240705,171100,323519510,6810,6810,6810,6810,0
|
|
20240705,171000,323519510,6810,6810,6810,6810,0
|
|
20240705,170900,323519510,6810,6810,6810,6810,2436
|
|
20240705,170800,323519510,6810,6810,6810,6810,0
|
|
20240705,170700,323519510,6810,6810,6810,6810,0
|
|
20240705,170600,323519510,6810,6810,6810,6810,0
|
|
20240705,170500,323519510,6810,6810,6810,6810,0
|
|
20240705,170400,323519510,6810,6810,6810,6810,0
|
|
20240705,170300,323519510,6810,6810,6810,6810,0
|
|
20240705,170200,323519510,6810,6810,6810,6810,0
|
|
20240705,170100,323519510,6810,6810,6810,6810,0
|
|
20240705,170000,323519510,6810,6810,6810,6810,0
|
|
20240705,165900,323519510,6810,6810,6810,6810,0
|
|
20240705,165800,323519510,6810,6810,6810,6810,0
|
|
20240705,165700,323519510,6810,6810,6810,6810,0
|
|
20240705,165600,323519510,6810,6810,6810,6810,0
|
|
20240705,165500,323519510,6810,6810,6810,6810,0
|
|
20240705,165400,323519510,6810,6810,6810,6810,0
|
|
20240705,165300,323519510,6810,6810,6810,6810,0
|
|
20240705,165200,323519510,6810,6810,6810,6810,0
|
|
20240705,165100,323519510,6810,6810,6810,6810,0
|
|
20240705,165000,323519510,6810,6810,6810,6810,0
|
|
20240705,164900,323519510,6810,6810,6810,6810,0
|
|
20240705,164800,323519510,6810,6810,6810,6810,0
|
|
20240705,164700,323519510,6810,6810,6810,6810,0
|
|
20240705,164600,323519510,6810,6810,6810,6810,0
|
|
20240705,164500,323519510,6810,6810,6810,6810,0
|
|
20240705,164400,323519510,6810,6810,6810,6810,0
|
|
20240705,164300,323519510,6810,6810,6810,6810,0
|
|
20240705,164200,323519510,6810,6810,6810,6810,0
|
|
20240705,164100,323519510,6810,6810,6810,6810,0
|
|
20240705,164000,323519510,6810,6810,6810,6810,0
|
|
20240705,163900,323519510,6810,6810,6810,6810,2436
|
|
20240705,163800,323519510,6810,6810,6810,6810,0
|
|
20240705,163700,323519510,6810,6810,6810,6810,0
|
|
20240705,163600,323519510,6810,6810,6810,6810,0
|
|
20240705,163500,323519510,6810,6810,6810,6810,0
|
|
20240705,163400,323519510,6810,6810,6810,6810,0
|
|
20240705,163300,323519510,6810,6810,6810,6810,0
|
|
20240705,163200,323519510,6810,6810,6810,6810,0
|
|
20240705,163100,323519510,6810,6810,6810,6810,0
|
|
20240705,163000,323519510,6810,6810,6810,6810,0
|
|
20240705,162900,323519510,6810,6810,6810,6810,0
|
|
20240705,162800,323519510,6810,6810,6810,6810,0
|
|
20240705,162700,323519510,6810,6810,6810,6810,0
|
|
20240705,162600,323519510,6810,6810,6810,6810,0
|
|
20240705,162500,323519510,6810,6810,6810,6810,0
|
|
20240705,162400,323519510,6810,6810,6810,6810,0
|
|
20240705,162300,323519510,6810,6810,6810,6810,0
|
|
20240705,162200,323519510,6810,6810,6810,6810,0
|
|
20240705,162100,323519510,6810,6810,6810,6810,0
|
|
20240705,162000,323519510,6810,6810,6810,6810,0
|
|
20240705,161900,323519510,6810,6810,6810,6810,0
|
|
20240705,161800,323519510,6810,6810,6810,6810,0
|
|
20240705,161700,323519510,6810,6810,6810,6810,0
|
|
20240705,161600,323519510,6810,6810,6810,6810,0
|
|
20240705,161500,323519510,6810,6810,6810,6810,0
|
|
20240705,161400,323519510,6810,6810,6810,6810,0
|
|
20240705,161300,323519510,6810,6810,6810,6810,0
|
|
20240705,161200,323519510,6810,6810,6810,6810,0
|
|
20240705,161100,323519510,6810,6810,6810,6810,0
|
|
20240705,161000,323519510,6810,6810,6810,6810,0
|
|
20240705,160900,323519510,6810,6810,6810,6810,2436
|
|
20240705,160800,323519510,6810,6810,6810,6810,0
|
|
20240705,160700,323519510,6810,6810,6810,6810,0
|
|
20240705,160600,323519510,6810,6810,6810,6810,0
|
|
20240705,160500,323519510,6810,6810,6810,6810,0
|
|
20240705,160400,323519510,6810,6810,6810,6810,0
|
|
20240705,160300,323519510,6810,6810,6810,6810,0
|
|
20240705,160200,323519510,6810,6810,6810,6810,0
|
|
20240705,160100,323519510,6810,6810,6810,6810,0
|
|
20240705,160000,323519510,6810,6810,6810,6810,0
|
|
20240705,155900,323519510,6810,6810,6810,6810,0
|
|
20240705,155800,323519510,6810,6810,6810,6810,0
|
|
20240705,155700,323519510,6810,6810,6810,6810,0
|
|
20240705,155600,323519510,6810,6810,6810,6810,0
|
|
20240705,155500,323519510,6810,6810,6810,6810,0
|
|
20240705,155400,323519510,6810,6810,6810,6810,0
|
|
20240705,155300,323519510,6810,6810,6810,6810,0
|
|
20240705,155200,323519510,6810,6810,6810,6810,0
|
|
20240705,155100,323519510,6810,6810,6810,6810,0
|
|
20240705,155000,323519510,6810,6810,6810,6810,0
|
|
20240705,154900,323519510,6810,6810,6810,6810,0
|
|
20240705,154800,323519510,6810,6810,6810,6810,0
|
|
20240705,154700,323519510,6810,6810,6810,6810,0
|
|
20240705,154600,323519510,6810,6810,6810,6810,0
|
|
20240705,154500,323519510,6810,6810,6810,6810,0
|
|
20240705,154400,323519510,6810,6810,6810,6810,0
|
|
20240705,154300,323519510,6810,6810,6810,6810,0
|
|
20240705,154200,323519510,6810,6810,6810,6810,0
|
|
20240705,154100,323519510,6810,6810,6810,6810,0
|
|
20240705,154000,323519510,6810,6810,6810,6810,0
|
|
20240705,153900,323519510,6810,6810,6810,6810,2436
|
|
20240705,153800,323519510,6810,6810,6810,6810,0
|
|
20240705,153700,323519510,6810,6810,6810,6810,0
|
|
20240705,153600,323519510,6810,6810,6810,6810,0
|
|
20240705,153500,323519510,6810,6810,6810,6810,0
|
|
20240705,153400,323519510,6810,6810,6810,6810,0
|
|
20240705,153300,323519510,6810,6810,6810,6810,0
|
|
20240705,153200,323519510,6810,6810,6810,6810,0
|
|
20240705,153100,323519510,6810,6810,6810,6810,0
|
|
20240705,153000,323519510,6810,6810,6810,6810,2436
|
|
20240705,152900,306930350,6890,6890,6890,6890,0
|
|
20240705,152800,306930350,6890,6890,6890,6890,0
|
|
20240705,152700,306930350,6890,6890,6890,6890,0
|
|
20240705,152600,306930350,6890,6890,6890,6890,0
|
|
20240705,152500,306930350,6890,6890,6890,6890,0
|
|
20240705,152400,306930350,6890,6890,6890,6890,0
|
|
20240705,152300,306930350,6890,6890,6890,6890,0
|
|
20240705,152200,306930350,6890,6890,6890,6890,0
|
|
20240705,152100,306930350,6890,6890,6890,6890,0
|
|
20240705,152000,306930350,6890,6890,6890,6890,0
|
|
20240705,151900,306930350,6890,6840,6890,6840,440
|
|
20240705,151800,303908230,6810,6810,6810,6810,7
|
|
20240705,151700,303860560,6810,6810,6810,6810,137
|
|
20240705,151600,302927590,6800,6820,6820,6800,107
|
|
20240705,151500,302198920,6820,6820,6820,6820,1
|
|
20240705,151400,302192100,6840,6840,6840,6840,3
|
|
20240705,151300,302171580,6840,6840,6840,6840,0
|
|
20240705,151200,302171580,6840,6840,6840,6840,0
|
|
20240705,151100,302171580,6840,6840,6840,6840,0
|
|
20240705,151000,302171580,6840,6820,6840,6820,31
|
|
20240705,150900,301960100,6840,6840,6840,6840,0
|
|
20240705,150800,301960100,6840,6840,6840,6840,0
|
|
20240705,150700,301960100,6840,6840,6840,6840,0
|
|
20240705,150600,301960100,6840,6840,6840,6840,313
|
|
20240705,150500,299819180,6840,6840,6840,6840,0
|
|
20240705,150400,299819180,6840,6840,6840,6840,0
|
|
20240705,150300,299819180,6840,6820,6840,6820,497
|
|
20240705,150200,296425940,6840,6840,6840,6840,0
|
|
20240705,150100,296425940,6840,6840,6840,6840,0
|
|
20240705,150000,296425940,6840,6800,6840,6800,235
|
|
20240705,145900,294825260,6800,6810,6810,6800,171
|
|
20240705,145800,293661320,6810,6810,6810,6810,1
|
|
20240705,145700,293654510,6810,6810,6810,6810,30
|
|
20240705,145600,293450210,6810,6850,6850,6810,901
|
|
20240705,145500,287314060,6850,6850,6850,6850,0
|
|
20240705,145400,287314060,6850,6850,6850,6850,0
|
|
20240705,145300,287314060,6850,6850,6850,6850,0
|
|
20240705,145200,287314060,6850,6850,6850,6850,10
|
|
20240705,145100,287245560,6850,6850,6850,6850,1
|
|
20240705,145000,287238710,6850,6850,6850,6850,20
|
|
20240705,144900,287101710,6850,6850,6850,6850,20
|
|
20240705,144800,286964710,6850,6830,6850,6830,300
|
|
20240705,144700,284911830,6830,6830,6830,6830,0
|
|
20240705,144600,284911830,6830,6830,6830,6830,0
|
|
20240705,144500,284911830,6830,6820,6830,6820,17
|
|
20240705,144400,284795830,6820,6830,6830,6820,277
|
|
20240705,144300,282904590,6850,6850,6850,6850,0
|
|
20240705,144200,282904590,6850,6850,6850,6850,0
|
|
20240705,144100,282904590,6850,6850,6850,6850,0
|
|
20240705,144000,282904590,6850,6850,6850,6850,0
|
|
20240705,143900,282904590,6850,6850,6850,6850,5
|
|
20240705,143800,282870340,6830,6840,6840,6830,150
|
|
20240705,143700,281844830,6840,6840,6840,6840,100
|
|
20240705,143600,281160830,6840,6840,6840,6840,0
|
|
20240705,143500,281160830,6840,6840,6840,6840,87
|
|
20240705,143400,280565750,6840,6850,6850,6840,120
|
|
20240705,143300,279744700,6850,6850,6850,6850,4
|
|
20240705,143200,279717300,6860,6860,6860,6860,0
|
|
20240705,143100,279717300,6860,6860,6860,6860,3
|
|
20240705,143000,279696720,6850,6850,6850,6850,0
|
|
20240705,142900,279696720,6850,6850,6850,6850,2
|
|
20240705,142800,279683020,6860,6860,6860,6860,0
|
|
20240705,142700,279683020,6860,6860,6860,6860,0
|
|
20240705,142600,279683020,6860,6860,6860,6860,22
|
|
20240705,142500,279532100,6860,6860,6860,6860,13
|
|
20240705,142400,279442920,6880,6880,6880,6880,20
|
|
20240705,142300,279305320,6880,6880,6880,6880,0
|
|
20240705,142200,279305320,6880,6880,6880,6880,107
|
|
20240705,142100,278569160,6880,6880,6880,6880,0
|
|
20240705,142000,278569160,6880,6880,6880,6880,6
|
|
20240705,141900,278527880,6880,6880,6880,6880,0
|
|
20240705,141800,278527880,6880,6880,6880,6880,20
|
|
20240705,141700,278390280,6870,6870,6870,6870,333
|
|
20240705,141600,276102570,6860,6860,6860,6860,0
|
|
20240705,141500,276102570,6860,6860,6860,6860,0
|
|
20240705,141400,276102570,6860,6860,6860,6860,0
|
|
20240705,141300,276102570,6860,6860,6860,6860,0
|
|
20240705,141200,276102570,6860,6860,6860,6860,0
|
|
20240705,141100,276102570,6860,6860,6860,6860,737
|
|
20240705,141000,271046750,6860,6860,6860,6860,0
|
|
20240705,140900,271046750,6860,6860,6860,6860,0
|
|
20240705,140800,271046750,6860,6860,6860,6860,0
|
|
20240705,140700,271046750,6860,6860,6860,6860,0
|
|
20240705,140600,271046750,6860,6860,6860,6860,0
|
|
20240705,140500,271046750,6860,6840,6860,6840,40
|
|
20240705,140400,270772750,6830,6830,6830,6830,1
|
|
20240705,140300,270765920,6860,6840,6860,6840,1013
|
|
20240705,140200,263836940,6860,6860,6860,6860,0
|
|
20240705,140100,263836940,6860,6860,6860,6860,0
|
|
20240705,140000,263836940,6860,6860,6860,6860,3
|
|
20240705,135900,263816360,6860,6860,6860,6860,0
|
|
20240705,135800,263816360,6860,6860,6860,6860,0
|
|
20240705,135700,263816360,6860,6840,6860,6840,286
|
|
20240705,135600,261860080,6880,6880,6880,6880,0
|
|
20240705,135500,261860080,6880,6880,6880,6880,0
|
|
20240705,135400,261860080,6880,6880,6880,6880,0
|
|
20240705,135300,261860080,6880,6880,6880,6880,0
|
|
20240705,135200,261860080,6880,6880,6880,6880,0
|
|
20240705,135100,261860080,6880,6880,6880,6880,0
|
|
20240705,135000,261860080,6880,6880,6880,6880,0
|
|
20240705,134900,261860080,6880,6880,6880,6880,0
|
|
20240705,134800,261860080,6880,6840,6880,6840,419
|
|
20240705,134700,258993360,6850,6850,6850,6850,0
|
|
20240705,134600,258993360,6850,6850,6850,6850,111
|
|
20240705,134500,258233010,6880,6880,6880,6880,0
|
|
20240705,134400,258233010,6880,6880,6880,6880,0
|
|
20240705,134300,258233010,6880,6880,6880,6880,0
|
|
20240705,134200,258233010,6880,6880,6880,6880,2
|
|
20240705,134100,258219250,6880,6880,6880,6880,20
|
|
20240705,134000,258081650,6880,6880,6880,6880,2
|
|
20240705,133900,258067890,6840,6840,6840,6840,0
|
|
20240705,133800,258067890,6840,6850,6850,6840,104
|
|
20240705,133700,257356300,6880,6880,6880,6880,0
|
|
20240705,133600,257356300,6880,6880,6880,6880,2
|
|
20240705,133500,257342540,6880,6880,6880,6880,18
|
|
20240705,133400,257218700,6850,6860,6860,6850,579
|
|
20240705,133300,253247550,6840,6840,6840,6840,0
|
|
20240705,133200,253247550,6840,6840,6840,6840,0
|
|
20240705,133100,253247550,6840,6860,6860,6840,150
|
|
20240705,133000,252220550,6860,6860,6860,6860,20
|
|
20240705,132900,252083350,6860,6860,6860,6860,0
|
|
20240705,132800,252083350,6860,6860,6860,6860,0
|
|
20240705,132700,252083350,6860,6860,6860,6860,0
|
|
20240705,132600,252083350,6860,6860,6860,6860,0
|
|
20240705,132500,252083350,6860,6860,6860,6860,0
|
|
20240705,132400,252083350,6860,6860,6860,6860,15
|
|
20240705,132300,251980450,6860,6860,6860,6860,2
|
|
20240705,132200,251966730,6840,6840,6840,6840,200
|
|
20240705,132100,250598730,6840,6840,6840,6840,200
|
|
20240705,132000,249230730,6830,6830,6830,6830,0
|
|
20240705,131900,249230730,6830,6830,6830,6830,0
|
|
20240705,131800,249230730,6830,6830,6830,6830,0
|
|
20240705,131700,249230730,6830,6830,6830,6830,0
|
|
20240705,131600,249230730,6830,6840,6840,6830,1005
|
|
20240705,131500,242356580,6840,6840,6840,6840,150
|
|
20240705,131400,241330580,6820,6820,6820,6820,0
|
|
20240705,131300,241330580,6820,6820,6820,6820,0
|
|
20240705,131200,241330580,6820,6820,6820,6820,0
|
|
20240705,131100,241330580,6820,6820,6820,6820,0
|
|
20240705,131000,241330580,6820,6820,6820,6820,0
|
|
20240705,130900,241330580,6820,6820,6820,6820,0
|
|
20240705,130800,241330580,6820,6820,6820,6820,0
|
|
20240705,130700,241330580,6820,6820,6820,6820,0
|
|
20240705,130600,241330580,6820,6820,6820,6820,0
|
|
20240705,130500,241330580,6820,6820,6820,6820,0
|
|
20240705,130400,241330580,6820,6820,6820,6820,0
|
|
20240705,130300,241330580,6820,6820,6820,6820,0
|
|
20240705,130200,241330580,6820,6830,6830,6820,1401
|
|
20240705,130100,231772550,6860,6860,6860,6860,0
|
|
20240705,130000,231772550,6860,6860,6860,6860,2
|
|
20240705,125900,231758830,6830,6830,6830,6830,300
|
|
20240705,125800,229709830,6860,6860,6860,6860,8
|
|
20240705,125700,229654950,6860,6830,6860,6820,3002
|
|
20240705,125600,209176260,6820,6820,6820,6820,0
|
|
20240705,125500,209176260,6820,6820,6820,6820,0
|
|
20240705,125400,209176260,6820,6820,6820,6820,2330
|
|
20240705,125300,193285660,6820,6820,6820,6820,40
|
|
20240705,125200,193012860,6820,6820,6820,6820,1
|
|
20240705,125100,193006040,6790,6800,6820,6790,213
|
|
20240705,125000,191555770,6790,6790,6790,6790,0
|
|
20240705,124900,191555770,6790,6820,6820,6790,732
|
|
20240705,124800,186584530,6790,6800,6800,6790,1434
|
|
20240705,124700,176835660,6800,6800,6800,6800,1000
|
|
20240705,124600,170035660,6800,6800,6800,6800,1
|
|
20240705,124500,170028860,6820,6820,6820,6820,387
|
|
20240705,124400,167389520,6800,6820,6820,6800,1541
|
|
20240705,124300,156895090,6820,6840,6840,6820,600
|
|
20240705,124200,152798800,6840,6840,6840,6840,0
|
|
20240705,124100,152798800,6840,6840,6840,6840,0
|
|
20240705,124000,152798800,6840,6840,6840,6840,2
|
|
20240705,123900,152785120,6840,6840,6840,6840,1
|
|
20240705,123800,152778280,6840,6840,6840,6840,0
|
|
20240705,123700,152778280,6840,6840,6840,6840,0
|
|
20240705,123600,152778280,6840,6840,6840,6840,68
|
|
20240705,123500,152313160,6840,6840,6840,6840,0
|
|
20240705,123400,152313160,6840,6840,6840,6840,0
|
|
20240705,123300,152313160,6840,6840,6840,6840,0
|
|
20240705,123200,152313160,6840,6840,6840,6840,20
|
|
20240705,123100,152176360,6860,6860,6860,6860,0
|
|
20240705,123000,152176360,6860,6860,6860,6860,0
|
|
20240705,122900,152176360,6860,6860,6860,6860,0
|
|
20240705,122800,152176360,6860,6860,6860,6860,0
|
|
20240705,122700,152176360,6860,6860,6860,6860,0
|
|
20240705,122600,152176360,6860,6860,6860,6860,0
|
|
20240705,122500,152176360,6860,6860,6860,6860,0
|
|
20240705,122400,152176360,6860,6860,6860,6860,5
|
|
20240705,122300,152142060,6830,6830,6830,6830,0
|
|
20240705,122200,152142060,6830,6830,6830,6830,42
|
|
20240705,122100,151855200,6840,6840,6840,6840,6
|
|
20240705,122000,151814160,6840,6840,6840,6840,94
|
|
20240705,121900,151171200,6840,6840,6840,6840,2
|
|
20240705,121800,151157520,6830,6840,6840,6830,300
|
|
20240705,121700,149106720,6850,6860,6860,6850,40
|
|
20240705,121600,148832520,6870,6870,6870,6870,14
|
|
20240705,121500,148736340,6850,6850,6850,6850,3288
|
|
20240705,121400,126213540,6850,6850,6850,6850,269
|
|
20240705,121300,124370890,6860,6910,6910,6860,2379
|
|
20240705,121200,108038120,6870,6870,6870,6870,0
|
|
20240705,121100,108038120,6870,6880,6880,6870,191
|
|
20240705,121000,106725550,6910,6910,6910,6910,0
|
|
20240705,120900,106725550,6910,6910,6910,6910,1
|
|
20240705,120800,106718640,6910,6910,6910,6910,7
|
|
20240705,120700,106670270,6870,6870,6870,6870,3
|
|
20240705,120600,106649660,6870,6880,6880,6870,96
|
|
20240705,120500,105990020,6870,6870,6870,6870,0
|
|
20240705,120400,105990020,6870,6870,6870,6870,0
|
|
20240705,120300,105990020,6870,6870,6870,6870,0
|
|
20240705,120200,105990020,6870,6870,6870,6870,30
|
|
20240705,120100,105783920,6910,6910,6910,6910,0
|
|
20240705,120000,105783920,6910,6910,6910,6910,0
|
|
20240705,115900,105783920,6910,6910,6910,6910,2
|
|
20240705,115800,105770100,6890,6890,6890,6890,0
|
|
20240705,115700,105770100,6890,6890,6890,6890,0
|
|
20240705,115600,105770100,6890,6890,6890,6890,104
|
|
20240705,115500,105053540,6910,6910,6910,6910,0
|
|
20240705,115400,105053540,6910,6910,6910,6910,0
|
|
20240705,115300,105053540,6910,6910,6910,6910,0
|
|
20240705,115200,105053540,6910,6910,6910,6910,0
|
|
20240705,115100,105053540,6910,6910,6910,6910,0
|
|
20240705,115000,105053540,6910,6910,6910,6910,0
|
|
20240705,114900,105053540,6910,6910,6910,6910,0
|
|
20240705,114800,105053540,6910,6910,6910,6910,0
|
|
20240705,114700,105053540,6910,6910,6910,6910,0
|
|
20240705,114600,105053540,6910,6910,6910,6910,0
|
|
20240705,114500,105053540,6910,6910,6910,6910,0
|
|
20240705,114400,105053540,6910,6910,6910,6910,0
|
|
20240705,114300,105053540,6910,6910,6910,6910,0
|
|
20240705,114200,105053540,6910,6910,6910,6910,0
|
|
20240705,114100,105053540,6910,6910,6910,6910,80
|
|
20240705,114000,104500740,6910,6910,6910,6910,0
|
|
20240705,113900,104500740,6910,6910,6910,6910,0
|
|
20240705,113800,104500740,6910,6910,6910,6910,0
|
|
20240705,113700,104500740,6910,6900,6910,6900,5
|
|
20240705,113600,104466230,6900,6900,6900,6900,15
|
|
20240705,113500,104362730,6900,6900,6900,6900,79
|
|
20240705,113400,103817630,6890,6890,6890,6890,1
|
|
20240705,113300,103810740,6900,6900,6900,6900,1
|
|
20240705,113200,103803840,6900,6900,6900,6900,3
|
|
20240705,113100,103783140,6900,6900,6900,6900,7
|
|
20240705,113000,103734840,6890,6890,6890,6890,86
|
|
20240705,112900,103142300,6890,6890,6890,6890,5
|
|
20240705,112800,103107850,6890,6890,6890,6890,0
|
|
20240705,112700,103107850,6890,6890,6890,6890,0
|
|
20240705,112600,103107850,6890,6870,6890,6870,166
|
|
20240705,112500,101966990,6870,6870,6870,6870,0
|
|
20240705,112400,101966990,6870,6870,6870,6870,0
|
|
20240705,112300,101966990,6870,6870,6880,6860,251
|
|
20240705,112200,100243300,6860,6860,6860,6860,87
|
|
20240705,112100,99646480,6860,6860,6860,6860,1
|
|
20240705,112000,99639620,6880,6880,6880,6880,10
|
|
20240705,111900,99570820,6880,6880,6880,6880,100
|
|
20240705,111800,98882820,6880,6880,6880,6880,392
|
|
20240705,111700,96185860,6880,6880,6880,6880,12
|
|
20240705,111600,96103300,6850,6880,6880,6850,684
|
|
20240705,111500,91412950,6880,6880,6880,6880,21
|
|
20240705,111400,91268470,6880,6880,6880,6880,5
|
|
20240705,111300,91234070,6880,6880,6880,6880,4
|
|
20240705,111200,91206550,6880,6880,6880,6880,0
|
|
20240705,111100,91206550,6880,6880,6880,6880,0
|
|
20240705,111000,91206550,6880,6880,6880,6880,9
|
|
20240705,110900,91144630,6860,6870,6870,6860,575
|
|
20240705,110800,87199950,6870,6870,6870,6870,0
|
|
20240705,110700,87199950,6870,6870,6870,6870,72
|
|
20240705,110600,86705310,6880,6880,6880,6880,0
|
|
20240705,110500,86705310,6880,6880,6880,6880,128
|
|
20240705,110400,85824670,6880,6880,6880,6880,0
|
|
20240705,110300,85824670,6880,6880,6880,6880,7
|
|
20240705,110200,85776510,6870,6880,6880,6870,183
|
|
20240705,110100,84519270,6880,6880,6880,6880,687
|
|
20240705,110000,79792710,6890,6890,6890,6890,0
|
|
20240705,105900,79792710,6890,6890,6890,6890,27
|
|
20240705,105800,79606680,6890,6900,6900,6890,400
|
|
20240705,105700,76850660,6950,6950,6950,6950,0
|
|
20240705,105600,76850660,6950,6950,6950,6950,0
|
|
20240705,105500,76850660,6950,6950,6950,6950,0
|
|
20240705,105400,76850660,6950,6950,6950,6950,4
|
|
20240705,105300,76822860,6890,6890,6890,6890,200
|
|
20240705,105200,75444860,6950,6950,6950,6950,0
|
|
20240705,105100,75444860,6950,6950,6950,6950,0
|
|
20240705,105000,75444860,6950,6950,6950,6950,798
|
|
20240705,104900,69898760,6950,6950,6950,6950,0
|
|
20240705,104800,69898760,6950,6950,6950,6950,0
|
|
20240705,104700,69898760,6950,6950,6950,6950,0
|
|
20240705,104600,69898760,6950,6950,6950,6950,0
|
|
20240705,104500,69898760,6950,6950,6950,6950,0
|
|
20240705,104400,69898760,6950,6950,6950,6950,0
|
|
20240705,104300,69898760,6950,6950,6950,6950,0
|
|
20240705,104200,69898760,6950,6950,6950,6950,0
|
|
20240705,104100,69898760,6950,6950,6950,6950,0
|
|
20240705,104000,69898760,6950,6950,6950,6950,0
|
|
20240705,103900,69898760,6950,6950,6950,6950,0
|
|
20240705,103800,69898760,6950,6950,6950,6950,10
|
|
20240705,103700,69829260,6950,6950,6950,6950,0
|
|
20240705,103600,69829260,6950,6950,6950,6950,0
|
|
20240705,103500,69829260,6950,6950,6950,6950,0
|
|
20240705,103400,69829260,6950,6950,6950,6950,0
|
|
20240705,103300,69829260,6950,6900,6950,6890,20
|
|
20240705,103200,69691210,6890,6890,6890,6890,0
|
|
20240705,103100,69691210,6890,6900,6900,6890,573
|
|
20240705,103000,65737600,6950,6950,6950,6950,10
|
|
20240705,102900,65668100,6950,6930,6950,6930,202
|
|
20240705,102800,64266480,6930,6900,6930,6900,21
|
|
20240705,102700,64121490,6930,6930,6930,6930,0
|
|
20240705,102600,64121490,6930,6930,6930,6930,373
|
|
20240705,102500,61536600,6930,6930,6930,6930,0
|
|
20240705,102400,61536600,6930,6930,6930,6930,274
|
|
20240705,102300,59637780,6910,6910,6910,6910,179
|
|
20240705,102200,58400890,6910,6910,6910,6910,268
|
|
20240705,102100,56549010,6910,6930,6930,6910,336
|
|
20240705,102000,54222710,6890,6890,6890,6890,0
|
|
20240705,101900,54222710,6890,6890,6890,6890,10
|
|
20240705,101800,54153810,6890,6890,6890,6890,0
|
|
20240705,101700,54153810,6890,6890,6890,6890,0
|
|
20240705,101600,54153810,6890,6890,6890,6890,0
|
|
20240705,101500,54153810,6890,6900,6930,6890,791
|
|
20240705,101400,48689100,6900,6910,6910,6900,55
|
|
20240705,101300,48309530,6910,6910,6910,6910,23
|
|
20240705,101200,48150600,6910,6910,6910,6910,0
|
|
20240705,101100,48150600,6910,6930,6930,6910,36
|
|
20240705,101000,47901720,6910,6910,6910,6910,0
|
|
20240705,100900,47901720,6910,6910,6910,6910,0
|
|
20240705,100800,47901720,6910,6910,6910,6910,0
|
|
20240705,100700,47901720,6910,6910,6910,6910,63
|
|
20240705,100600,47466390,6910,6910,6910,6910,9
|
|
20240705,100500,47404200,6900,6900,6900,6900,0
|
|
20240705,100400,47404200,6900,6890,6900,6890,132
|
|
20240705,100300,46493420,6900,6900,6900,6900,247
|
|
20240705,100200,44789120,6950,6920,6950,6910,1689
|
|
20240705,100100,33102260,6950,6950,6950,6950,75
|
|
20240705,100000,32581010,6950,6930,6950,6930,208
|
|
20240705,095900,31139550,6930,6930,6930,6930,1
|
|
20240705,095800,31132620,6950,6950,6950,6950,0
|
|
20240705,095700,31132620,6950,6950,6950,6950,2
|
|
20240705,095600,31118720,6950,6950,6950,6950,0
|
|
20240705,095500,31118720,6950,6950,6950,6950,0
|
|
20240705,095400,31118720,6950,6950,6950,6950,0
|
|
20240705,095300,31118720,6950,6950,6950,6950,0
|
|
20240705,095200,31118720,6950,6930,6950,6930,11
|
|
20240705,095100,31042470,6950,6950,6950,6920,18
|
|
20240705,095000,30917850,6930,6930,6930,6930,0
|
|
20240705,094900,30917850,6930,6930,6930,6930,5
|
|
20240705,094800,30883200,6920,6920,6920,6920,0
|
|
20240705,094700,30883200,6920,6930,6930,6920,30
|
|
20240705,094600,30675430,6920,6920,6920,6920,0
|
|
20240705,094500,30675430,6920,6920,6920,6920,0
|
|
20240705,094400,30675430,6920,6920,6920,6920,0
|
|
20240705,094300,30675430,6920,6920,6920,6920,0
|
|
20240705,094200,30675430,6920,6920,6920,6920,0
|
|
20240705,094100,30675430,6920,6920,6920,6920,0
|
|
20240705,094000,30675430,6920,6920,6920,6920,100
|
|
20240705,093900,29983430,6920,6920,6920,6920,99
|
|
20240705,093800,29298350,6920,6920,6920,6920,0
|
|
20240705,093700,29298350,6920,6920,6920,6920,101
|
|
20240705,093600,28599430,6930,6930,6930,6930,0
|
|
20240705,093500,28599430,6930,6970,6970,6910,1112
|
|
20240705,093400,20874590,7000,7000,7000,7000,0
|
|
20240705,093300,20874590,7000,7000,7000,7000,0
|
|
20240705,093200,20874590,7000,7000,7000,7000,0
|
|
20240705,093100,20874590,7000,7000,7000,7000,0
|
|
20240705,093000,20874590,7000,7000,7000,7000,8
|
|
20240705,092900,20818590,6960,6960,6960,6960,0
|
|
20240705,092800,20818590,6960,6960,6960,6960,0
|
|
20240705,092700,20818590,6960,6960,6960,6960,0
|
|
20240705,092600,20818590,6960,6960,6960,6960,500
|
|
20240705,092500,17338590,6990,6990,6990,6990,0
|
|
20240705,092400,17338590,6990,7020,7020,6990,181
|
|
20240705,092300,16068570,7000,7000,7000,7000,146
|
|
20240705,092200,15046570,6980,6980,6980,6980,0
|
|
20240705,092100,15046570,6980,6980,6980,6980,0
|
|
20240705,092000,15046570,6980,6980,6980,6980,0
|
|
20240705,091900,15046570,6980,6980,6980,6980,19
|
|
20240705,091800,14913950,6980,6980,6980,6980,15
|
|
20240705,091700,14809250,6980,6960,6980,6960,4
|
|
20240705,091600,14781350,6990,6990,6990,6990,131
|
|
20240705,091500,13865660,6980,6980,6980,6980,100
|
|
20240705,091400,13167660,6990,6970,6990,6970,47
|
|
20240705,091300,12839930,6980,6980,6980,6980,0
|
|
20240705,091200,12839930,6980,6980,6980,6980,100
|
|
20240705,091100,12141930,6980,6980,6980,6980,30
|
|
20240705,091000,11932530,6980,6980,6980,6980,0
|
|
20240705,090900,11932530,6980,6980,6980,6980,0
|
|
20240705,090800,11932530,6980,6980,6980,6980,0
|
|
20240705,090700,11932530,6980,6980,6980,6980,109
|
|
20240705,090600,11171710,6980,6980,6980,6980,0
|
|
20240705,090500,11171710,6980,6990,6990,6980,300
|
|
20240705,090400,9075710,7020,7020,7020,7020,0
|
|
20240705,090300,9075710,7020,7020,7020,7020,0
|
|
20240705,090200,9075710,7020,7020,7020,7020,425
|
|
20240705,090100,6092210,7020,7020,7020,7020,686
|
|
20240705,090000,1276490,6960,7030,7030,6960,182
|