672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200900,119625630,6920,6920,6920,6920,685
|
|
20240709,200800,119625630,6920,6920,6920,6920,0
|
|
20240709,200700,119625630,6920,6920,6920,6920,0
|
|
20240709,200600,119625630,6920,6920,6920,6920,0
|
|
20240709,200500,119625630,6920,6920,6920,6920,0
|
|
20240709,200400,119625630,6920,6920,6920,6920,0
|
|
20240709,200300,119625630,6920,6920,6920,6920,0
|
|
20240709,200200,119625630,6920,6920,6920,6920,0
|
|
20240709,200100,119625630,6920,6920,6920,6920,0
|
|
20240709,200000,119625630,6920,6920,6920,6920,0
|
|
20240709,195900,119625630,6920,6920,6920,6920,0
|
|
20240709,195800,119625630,6920,6920,6920,6920,0
|
|
20240709,195700,119625630,6920,6920,6920,6920,0
|
|
20240709,195600,119625630,6920,6920,6920,6920,0
|
|
20240709,195500,119625630,6920,6920,6920,6920,0
|
|
20240709,195400,119625630,6920,6920,6920,6920,0
|
|
20240709,195300,119625630,6920,6920,6920,6920,0
|
|
20240709,195200,119625630,6920,6920,6920,6920,0
|
|
20240709,195100,119625630,6920,6920,6920,6920,0
|
|
20240709,195000,119625630,6920,6920,6920,6920,0
|
|
20240709,194900,119625630,6920,6920,6920,6920,0
|
|
20240709,194800,119625630,6920,6920,6920,6920,0
|
|
20240709,194700,119625630,6920,6920,6920,6920,0
|
|
20240709,194600,119625630,6920,6920,6920,6920,0
|
|
20240709,194500,119625630,6920,6920,6920,6920,0
|
|
20240709,194400,119625630,6920,6920,6920,6920,0
|
|
20240709,194300,119625630,6920,6920,6920,6920,0
|
|
20240709,194200,119625630,6920,6920,6920,6920,0
|
|
20240709,194100,119625630,6920,6920,6920,6920,0
|
|
20240709,194000,119625630,6920,6920,6920,6920,0
|
|
20240709,193900,119625630,6920,6920,6920,6920,685
|
|
20240709,193800,119625630,6920,6920,6920,6920,0
|
|
20240709,193700,119625630,6920,6920,6920,6920,0
|
|
20240709,193600,119625630,6920,6920,6920,6920,0
|
|
20240709,193500,119625630,6920,6920,6920,6920,0
|
|
20240709,193400,119625630,6920,6920,6920,6920,0
|
|
20240709,193300,119625630,6920,6920,6920,6920,0
|
|
20240709,193200,119625630,6920,6920,6920,6920,0
|
|
20240709,193100,119625630,6920,6920,6920,6920,0
|
|
20240709,193000,119625630,6920,6920,6920,6920,0
|
|
20240709,192900,119625630,6920,6920,6920,6920,0
|
|
20240709,192800,119625630,6920,6920,6920,6920,0
|
|
20240709,192700,119625630,6920,6920,6920,6920,0
|
|
20240709,192600,119625630,6920,6920,6920,6920,0
|
|
20240709,192500,119625630,6920,6920,6920,6920,0
|
|
20240709,192400,119625630,6920,6920,6920,6920,0
|
|
20240709,192300,119625630,6920,6920,6920,6920,0
|
|
20240709,192200,119625630,6920,6920,6920,6920,0
|
|
20240709,192100,119625630,6920,6920,6920,6920,0
|
|
20240709,192000,119625630,6920,6920,6920,6920,0
|
|
20240709,191900,119625630,6920,6920,6920,6920,0
|
|
20240709,191800,119625630,6920,6920,6920,6920,0
|
|
20240709,191700,119625630,6920,6920,6920,6920,0
|
|
20240709,191600,119625630,6920,6920,6920,6920,0
|
|
20240709,191500,119625630,6920,6920,6920,6920,0
|
|
20240709,191400,119625630,6920,6920,6920,6920,0
|
|
20240709,191300,119625630,6920,6920,6920,6920,0
|
|
20240709,191200,119625630,6920,6920,6920,6920,0
|
|
20240709,191100,119625630,6920,6920,6920,6920,0
|
|
20240709,191000,119625630,6920,6920,6920,6920,0
|
|
20240709,190900,119625630,6920,6920,6920,6920,685
|
|
20240709,190800,119625630,6920,6920,6920,6920,0
|
|
20240709,190700,119625630,6920,6920,6920,6920,0
|
|
20240709,190600,119625630,6920,6920,6920,6920,0
|
|
20240709,190500,119625630,6920,6920,6920,6920,0
|
|
20240709,190400,119625630,6920,6920,6920,6920,0
|
|
20240709,190300,119625630,6920,6920,6920,6920,0
|
|
20240709,190200,119625630,6920,6920,6920,6920,0
|
|
20240709,190100,119625630,6920,6920,6920,6920,0
|
|
20240709,190000,119625630,6920,6920,6920,6920,0
|
|
20240709,185900,119625630,6920,6920,6920,6920,0
|
|
20240709,185800,119625630,6920,6920,6920,6920,0
|
|
20240709,185700,119625630,6920,6920,6920,6920,0
|
|
20240709,185600,119625630,6920,6920,6920,6920,0
|
|
20240709,185500,119625630,6920,6920,6920,6920,0
|
|
20240709,185400,119625630,6920,6920,6920,6920,0
|
|
20240709,185300,119625630,6920,6920,6920,6920,0
|
|
20240709,185200,119625630,6920,6920,6920,6920,0
|
|
20240709,185100,119625630,6920,6920,6920,6920,0
|
|
20240709,185000,119625630,6920,6920,6920,6920,0
|
|
20240709,184900,119625630,6920,6920,6920,6920,0
|
|
20240709,184800,119625630,6920,6920,6920,6920,0
|
|
20240709,184700,119625630,6920,6920,6920,6920,0
|
|
20240709,184600,119625630,6920,6920,6920,6920,0
|
|
20240709,184500,119625630,6920,6920,6920,6920,0
|
|
20240709,184400,119625630,6920,6920,6920,6920,0
|
|
20240709,184300,119625630,6920,6920,6920,6920,0
|
|
20240709,184200,119625630,6920,6920,6920,6920,0
|
|
20240709,184100,119625630,6920,6920,6920,6920,0
|
|
20240709,184000,119625630,6920,6920,6920,6920,0
|
|
20240709,183900,119625630,6920,6920,6920,6920,685
|
|
20240709,183800,119625630,6920,6920,6920,6920,0
|
|
20240709,183700,119625630,6920,6920,6920,6920,0
|
|
20240709,183600,119625630,6920,6920,6920,6920,0
|
|
20240709,183500,119625630,6920,6920,6920,6920,0
|
|
20240709,183400,119625630,6920,6920,6920,6920,0
|
|
20240709,183300,119625630,6920,6920,6920,6920,0
|
|
20240709,183200,119625630,6920,6920,6920,6920,0
|
|
20240709,183100,119625630,6920,6920,6920,6920,0
|
|
20240709,183000,119625630,6920,6920,6920,6920,0
|
|
20240709,182900,119625630,6920,6920,6920,6920,0
|
|
20240709,182800,119625630,6920,6920,6920,6920,0
|
|
20240709,182700,119625630,6920,6920,6920,6920,0
|
|
20240709,182600,119625630,6920,6920,6920,6920,0
|
|
20240709,182500,119625630,6920,6920,6920,6920,0
|
|
20240709,182400,119625630,6920,6920,6920,6920,0
|
|
20240709,182300,119625630,6920,6920,6920,6920,0
|
|
20240709,182200,119625630,6920,6920,6920,6920,0
|
|
20240709,182100,119625630,6920,6920,6920,6920,0
|
|
20240709,182000,119625630,6920,6920,6920,6920,0
|
|
20240709,181900,119625630,6920,6920,6920,6920,0
|
|
20240709,181800,119625630,6920,6920,6920,6920,0
|
|
20240709,181700,119625630,6920,6920,6920,6920,0
|
|
20240709,181600,119625630,6920,6920,6920,6920,0
|
|
20240709,181500,119625630,6920,6920,6920,6920,0
|
|
20240709,181400,119625630,6920,6920,6920,6920,0
|
|
20240709,181300,119625630,6920,6920,6920,6920,0
|
|
20240709,181200,119625630,6920,6920,6920,6920,0
|
|
20240709,181100,119625630,6920,6920,6920,6920,0
|
|
20240709,181000,119625630,6920,6920,6920,6920,0
|
|
20240709,180900,119625630,6920,6920,6920,6920,685
|
|
20240709,180800,119625630,6920,6920,6920,6920,0
|
|
20240709,180700,119625630,6920,6920,6920,6920,0
|
|
20240709,180600,119625630,6920,6920,6920,6920,0
|
|
20240709,180500,119625630,6920,6920,6920,6920,0
|
|
20240709,180400,119625630,6920,6920,6920,6920,0
|
|
20240709,180300,119625630,6920,6920,6920,6920,0
|
|
20240709,180200,119625630,6920,6920,6920,6920,0
|
|
20240709,180100,119625630,6920,6920,6920,6920,0
|
|
20240709,180000,119625630,6920,6920,6920,6920,0
|
|
20240709,175900,119625630,6920,6920,6920,6920,0
|
|
20240709,175800,119625630,6920,6920,6920,6920,0
|
|
20240709,175700,119625630,6920,6920,6920,6920,0
|
|
20240709,175600,119625630,6920,6920,6920,6920,0
|
|
20240709,175500,119625630,6920,6920,6920,6920,0
|
|
20240709,175400,119625630,6920,6920,6920,6920,0
|
|
20240709,175300,119625630,6920,6920,6920,6920,0
|
|
20240709,175200,119625630,6920,6920,6920,6920,0
|
|
20240709,175100,119625630,6920,6920,6920,6920,0
|
|
20240709,175000,119625630,6920,6920,6920,6920,0
|
|
20240709,174900,119625630,6920,6920,6920,6920,0
|
|
20240709,174800,119625630,6920,6920,6920,6920,0
|
|
20240709,174700,119625630,6920,6920,6920,6920,0
|
|
20240709,174600,119625630,6920,6920,6920,6920,0
|
|
20240709,174500,119625630,6920,6920,6920,6920,0
|
|
20240709,174400,119625630,6920,6920,6920,6920,0
|
|
20240709,174300,119625630,6920,6920,6920,6920,0
|
|
20240709,174200,119625630,6920,6920,6920,6920,0
|
|
20240709,174100,119625630,6920,6920,6920,6920,0
|
|
20240709,174000,119625630,6920,6920,6920,6920,0
|
|
20240709,173900,119625630,6920,6920,6920,6920,685
|
|
20240709,173800,119625630,6920,6920,6920,6920,0
|
|
20240709,173700,119625630,6920,6920,6920,6920,0
|
|
20240709,173600,119625630,6920,6920,6920,6920,0
|
|
20240709,173500,119625630,6920,6920,6920,6920,0
|
|
20240709,173400,119625630,6920,6920,6920,6920,0
|
|
20240709,173300,119625630,6920,6920,6920,6920,0
|
|
20240709,173200,119625630,6920,6920,6920,6920,0
|
|
20240709,173100,119625630,6920,6920,6920,6920,0
|
|
20240709,173000,119625630,6920,6920,6920,6920,0
|
|
20240709,172900,119625630,6920,6920,6920,6920,0
|
|
20240709,172800,119625630,6920,6920,6920,6920,0
|
|
20240709,172700,119625630,6920,6920,6920,6920,0
|
|
20240709,172600,119625630,6920,6920,6920,6920,0
|
|
20240709,172500,119625630,6920,6920,6920,6920,0
|
|
20240709,172400,119625630,6920,6920,6920,6920,0
|
|
20240709,172300,119625630,6920,6920,6920,6920,0
|
|
20240709,172200,119625630,6920,6920,6920,6920,0
|
|
20240709,172100,119625630,6920,6920,6920,6920,0
|
|
20240709,172000,119625630,6920,6920,6920,6920,0
|
|
20240709,171900,119625630,6920,6920,6920,6920,0
|
|
20240709,171800,119625630,6920,6920,6920,6920,0
|
|
20240709,171700,119625630,6920,6920,6920,6920,0
|
|
20240709,171600,119625630,6920,6920,6920,6920,0
|
|
20240709,171500,119625630,6920,6920,6920,6920,0
|
|
20240709,171400,119625630,6920,6920,6920,6920,0
|
|
20240709,171300,119625630,6920,6920,6920,6920,0
|
|
20240709,171200,119625630,6920,6920,6920,6920,0
|
|
20240709,171100,119625630,6920,6920,6920,6920,0
|
|
20240709,171000,119625630,6920,6920,6920,6920,0
|
|
20240709,170900,119625630,6920,6920,6920,6920,685
|
|
20240709,170800,119625630,6920,6920,6920,6920,0
|
|
20240709,170700,119625630,6920,6920,6920,6920,0
|
|
20240709,170600,119625630,6920,6920,6920,6920,0
|
|
20240709,170500,119625630,6920,6920,6920,6920,0
|
|
20240709,170400,119625630,6920,6920,6920,6920,0
|
|
20240709,170300,119625630,6920,6920,6920,6920,0
|
|
20240709,170200,119625630,6920,6920,6920,6920,0
|
|
20240709,170100,119625630,6920,6920,6920,6920,0
|
|
20240709,170000,119625630,6920,6920,6920,6920,0
|
|
20240709,165900,119625630,6920,6920,6920,6920,0
|
|
20240709,165800,119625630,6920,6920,6920,6920,0
|
|
20240709,165700,119625630,6920,6920,6920,6920,0
|
|
20240709,165600,119625630,6920,6920,6920,6920,0
|
|
20240709,165500,119625630,6920,6920,6920,6920,0
|
|
20240709,165400,119625630,6920,6920,6920,6920,0
|
|
20240709,165300,119625630,6920,6920,6920,6920,0
|
|
20240709,165200,119625630,6920,6920,6920,6920,0
|
|
20240709,165100,119625630,6920,6920,6920,6920,0
|
|
20240709,165000,119625630,6920,6920,6920,6920,0
|
|
20240709,164900,119625630,6920,6920,6920,6920,0
|
|
20240709,164800,119625630,6920,6920,6920,6920,0
|
|
20240709,164700,119625630,6920,6920,6920,6920,0
|
|
20240709,164600,119625630,6920,6920,6920,6920,0
|
|
20240709,164500,119625630,6920,6920,6920,6920,0
|
|
20240709,164400,119625630,6920,6920,6920,6920,0
|
|
20240709,164300,119625630,6920,6920,6920,6920,0
|
|
20240709,164200,119625630,6920,6920,6920,6920,0
|
|
20240709,164100,119625630,6920,6920,6920,6920,0
|
|
20240709,164000,119625630,6920,6920,6920,6920,0
|
|
20240709,163900,119625630,6920,6920,6920,6920,685
|
|
20240709,163800,119625630,6920,6920,6920,6920,0
|
|
20240709,163700,119625630,6920,6920,6920,6920,0
|
|
20240709,163600,119625630,6920,6920,6920,6920,0
|
|
20240709,163500,119625630,6920,6920,6920,6920,0
|
|
20240709,163400,119625630,6920,6920,6920,6920,0
|
|
20240709,163300,119625630,6920,6920,6920,6920,0
|
|
20240709,163200,119625630,6920,6920,6920,6920,0
|
|
20240709,163100,119625630,6920,6920,6920,6920,0
|
|
20240709,163000,119625630,6920,6920,6920,6920,0
|
|
20240709,162900,119625630,6920,6920,6920,6920,0
|
|
20240709,162800,119625630,6920,6920,6920,6920,0
|
|
20240709,162700,119625630,6920,6920,6920,6920,0
|
|
20240709,162600,119625630,6920,6920,6920,6920,0
|
|
20240709,162500,119625630,6920,6920,6920,6920,0
|
|
20240709,162400,119625630,6920,6920,6920,6920,0
|
|
20240709,162300,119625630,6920,6920,6920,6920,0
|
|
20240709,162200,119625630,6920,6920,6920,6920,0
|
|
20240709,162100,119625630,6920,6920,6920,6920,0
|
|
20240709,162000,119625630,6920,6920,6920,6920,0
|
|
20240709,161900,119625630,6920,6920,6920,6920,0
|
|
20240709,161800,119625630,6920,6920,6920,6920,0
|
|
20240709,161700,119625630,6920,6920,6920,6920,0
|
|
20240709,161600,119625630,6920,6920,6920,6920,0
|
|
20240709,161500,119625630,6920,6920,6920,6920,0
|
|
20240709,161400,119625630,6920,6920,6920,6920,0
|
|
20240709,161300,119625630,6920,6920,6920,6920,0
|
|
20240709,161200,119625630,6920,6920,6920,6920,0
|
|
20240709,161100,119625630,6920,6920,6920,6920,0
|
|
20240709,161000,119625630,6920,6920,6920,6920,0
|
|
20240709,160900,119625630,6920,6920,6920,6920,685
|
|
20240709,160800,119625630,6920,6920,6920,6920,0
|
|
20240709,160700,119625630,6920,6920,6920,6920,0
|
|
20240709,160600,119625630,6920,6920,6920,6920,0
|
|
20240709,160500,119625630,6920,6920,6920,6920,0
|
|
20240709,160400,119625630,6920,6920,6920,6920,0
|
|
20240709,160300,119625630,6920,6920,6920,6920,0
|
|
20240709,160200,119625630,6920,6920,6920,6920,0
|
|
20240709,160100,119625630,6920,6920,6920,6920,0
|
|
20240709,160000,119625630,6920,6920,6920,6920,0
|
|
20240709,155900,119625630,6920,6920,6920,6920,0
|
|
20240709,155800,119625630,6920,6920,6920,6920,0
|
|
20240709,155700,119625630,6920,6920,6920,6920,0
|
|
20240709,155600,119625630,6920,6920,6920,6920,0
|
|
20240709,155500,119625630,6920,6920,6920,6920,0
|
|
20240709,155400,119625630,6920,6920,6920,6920,0
|
|
20240709,155300,119625630,6920,6920,6920,6920,0
|
|
20240709,155200,119625630,6920,6920,6920,6920,0
|
|
20240709,155100,119625630,6920,6920,6920,6920,0
|
|
20240709,155000,119625630,6920,6920,6920,6920,0
|
|
20240709,154900,119625630,6920,6920,6920,6920,0
|
|
20240709,154800,119625630,6920,6920,6920,6920,0
|
|
20240709,154700,119625630,6920,6920,6920,6920,0
|
|
20240709,154600,119625630,6920,6920,6920,6920,0
|
|
20240709,154500,119625630,6920,6920,6920,6920,0
|
|
20240709,154400,119625630,6920,6920,6920,6920,0
|
|
20240709,154300,119625630,6920,6920,6920,6920,0
|
|
20240709,154200,119625630,6920,6920,6920,6920,0
|
|
20240709,154100,119625630,6920,6920,6920,6920,0
|
|
20240709,154000,119625630,6920,6920,6920,6920,0
|
|
20240709,153900,119625630,6920,6920,6920,6920,685
|
|
20240709,153800,119625630,6920,6920,6920,6920,0
|
|
20240709,153700,119625630,6920,6920,6920,6920,0
|
|
20240709,153600,119625630,6920,6920,6920,6920,0
|
|
20240709,153500,119625630,6920,6920,6920,6920,0
|
|
20240709,153400,119625630,6920,6920,6920,6920,0
|
|
20240709,153300,119625630,6920,6920,6920,6920,0
|
|
20240709,153200,119625630,6920,6920,6920,6920,0
|
|
20240709,153100,119625630,6920,6920,6920,6920,0
|
|
20240709,153000,119625630,6920,6920,6920,6920,685
|
|
20240709,152900,114885430,6970,6970,6970,6970,0
|
|
20240709,152800,114885430,6970,6970,6970,6970,0
|
|
20240709,152700,114885430,6970,6970,6970,6970,0
|
|
20240709,152600,114885430,6970,6970,6970,6970,0
|
|
20240709,152500,114885430,6970,6970,6970,6970,0
|
|
20240709,152400,114885430,6970,6970,6970,6970,0
|
|
20240709,152300,114885430,6970,6970,6970,6970,0
|
|
20240709,152200,114885430,6970,6970,6970,6970,0
|
|
20240709,152100,114885430,6970,6970,6970,6970,0
|
|
20240709,152000,114885430,6970,6970,6970,6970,0
|
|
20240709,151900,114885430,6970,6900,6980,6900,538
|
|
20240709,151800,111151860,6930,6910,6930,6900,121
|
|
20240709,151700,110315650,6930,6930,6930,6930,1
|
|
20240709,151600,110308720,6920,6910,6930,6910,65
|
|
20240709,151500,109859050,6920,6920,6920,6920,44
|
|
20240709,151400,109554570,6920,6920,6920,6920,30
|
|
20240709,151300,109346970,6930,6930,6930,6930,0
|
|
20240709,151200,109346970,6930,6930,6930,6930,73
|
|
20240709,151100,108841080,6920,6920,6920,6920,60
|
|
20240709,151000,108425880,6920,6920,6920,6920,121
|
|
20240709,150900,107588560,6920,6920,6920,6920,144
|
|
20240709,150800,106592080,6920,6920,6920,6920,0
|
|
20240709,150700,106592080,6920,6920,6920,6920,0
|
|
20240709,150600,106592080,6920,6920,6920,6920,0
|
|
20240709,150500,106592080,6920,6920,6920,6920,0
|
|
20240709,150400,106592080,6920,6920,6920,6920,202
|
|
20240709,150300,105194240,6910,6910,6910,6910,5
|
|
20240709,150200,105159690,6900,6900,6900,6900,0
|
|
20240709,150100,105159690,6900,6900,6900,6900,75
|
|
20240709,150000,104642190,6920,6920,6920,6920,0
|
|
20240709,145900,104642190,6920,6920,6920,6920,1
|
|
20240709,145800,104635270,6900,6900,6900,6900,0
|
|
20240709,145700,104635270,6900,6900,6900,6900,129
|
|
20240709,145600,103745170,6900,6900,6900,6900,100
|
|
20240709,145500,103055170,6900,6900,6900,6900,0
|
|
20240709,145400,103055170,6900,6900,6900,6900,30
|
|
20240709,145300,102848170,6900,6900,6900,6900,70
|
|
20240709,145200,102365170,6920,6920,6920,6920,0
|
|
20240709,145100,102365170,6920,6920,6920,6920,0
|
|
20240709,145000,102365170,6920,6920,6920,6920,0
|
|
20240709,144900,102365170,6920,6920,6920,6920,0
|
|
20240709,144800,102365170,6920,6920,6920,6920,0
|
|
20240709,144700,102365170,6920,6920,6920,6920,0
|
|
20240709,144600,102365170,6920,6920,6920,6920,0
|
|
20240709,144500,102365170,6920,6920,6920,6920,11
|
|
20240709,144400,102289050,6900,6900,6900,6900,0
|
|
20240709,144300,102289050,6900,6900,6900,6900,0
|
|
20240709,144200,102289050,6900,6900,6900,6900,0
|
|
20240709,144100,102289050,6900,6900,6900,6900,0
|
|
20240709,144000,102289050,6900,6900,6900,6900,0
|
|
20240709,143900,102289050,6900,6900,6900,6900,0
|
|
20240709,143800,102289050,6900,6900,6900,6900,0
|
|
20240709,143700,102289050,6900,6900,6900,6900,168
|
|
20240709,143600,101129850,6920,6900,6920,6900,2
|
|
20240709,143500,101116030,6900,6900,6900,6900,0
|
|
20240709,143400,101116030,6900,6900,6900,6900,100
|
|
20240709,143300,100426030,6920,6920,6920,6920,0
|
|
20240709,143200,100426030,6920,6920,6920,6920,0
|
|
20240709,143100,100426030,6920,6920,6920,6920,0
|
|
20240709,143000,100426030,6920,6920,6920,6920,0
|
|
20240709,142900,100426030,6920,6920,6920,6920,0
|
|
20240709,142800,100426030,6920,6920,6920,6920,0
|
|
20240709,142700,100426030,6920,6920,6920,6920,0
|
|
20240709,142600,100426030,6920,6920,6920,6920,0
|
|
20240709,142500,100426030,6920,6920,6920,6920,5
|
|
20240709,142400,100391430,6930,6930,6930,6930,0
|
|
20240709,142300,100391430,6930,6930,6930,6930,0
|
|
20240709,142200,100391430,6930,6930,6930,6930,0
|
|
20240709,142100,100391430,6930,6930,6930,6930,0
|
|
20240709,142000,100391430,6930,6930,6930,6930,0
|
|
20240709,141900,100391430,6930,6930,6930,6930,0
|
|
20240709,141800,100391430,6930,6930,6930,6930,0
|
|
20240709,141700,100391430,6930,6930,6930,6930,0
|
|
20240709,141600,100391430,6930,6930,6930,6930,158
|
|
20240709,141500,99296490,6930,6890,6930,6890,325
|
|
20240709,141400,97057200,6900,6910,6910,6900,2676
|
|
20240709,141300,78582890,6930,6930,6930,6930,0
|
|
20240709,141200,78582890,6930,6930,6930,6930,0
|
|
20240709,141100,78582890,6930,6930,6930,6930,0
|
|
20240709,141000,78582890,6930,6930,6930,6930,216
|
|
20240709,140900,77086010,6930,6930,6930,6930,0
|
|
20240709,140800,77086010,6930,6930,6930,6930,0
|
|
20240709,140700,77086010,6930,6930,6930,6930,0
|
|
20240709,140600,77086010,6930,6930,6930,6930,0
|
|
20240709,140500,77086010,6930,6930,6930,6930,0
|
|
20240709,140400,77086010,6930,6930,6930,6930,5
|
|
20240709,140300,77051360,6930,6930,6930,6930,0
|
|
20240709,140200,77051360,6930,6930,6930,6930,0
|
|
20240709,140100,77051360,6930,6930,6930,6930,23
|
|
20240709,140000,76891970,6920,6920,6920,6920,43
|
|
20240709,135900,76594410,6930,6930,6930,6930,0
|
|
20240709,135800,76594410,6930,6930,6930,6930,0
|
|
20240709,135700,76594410,6930,6930,6930,6930,0
|
|
20240709,135600,76594410,6930,6930,6930,6930,0
|
|
20240709,135500,76594410,6930,6930,6930,6930,0
|
|
20240709,135400,76594410,6930,6930,6930,6930,0
|
|
20240709,135300,76594410,6930,6920,6930,6920,72
|
|
20240709,135200,76096160,6920,6920,6920,6920,0
|
|
20240709,135100,76096160,6920,6920,6920,6920,0
|
|
20240709,135000,76096160,6920,6920,6920,6920,0
|
|
20240709,134900,76096160,6920,6920,6920,6920,5
|
|
20240709,134800,76061560,6920,6920,6920,6920,2
|
|
20240709,134700,76047720,6920,6920,6920,6920,29
|
|
20240709,134600,75847040,6920,6920,6920,6920,0
|
|
20240709,134500,75847040,6920,6920,6920,6920,0
|
|
20240709,134400,75847040,6920,6920,6920,6920,0
|
|
20240709,134300,75847040,6920,6920,6920,6920,0
|
|
20240709,134200,75847040,6920,6920,6920,6920,0
|
|
20240709,134100,75847040,6920,6920,6920,6920,0
|
|
20240709,134000,75847040,6920,6920,6920,6920,0
|
|
20240709,133900,75847040,6920,6920,6920,6920,1
|
|
20240709,133800,75840120,6920,6920,6920,6920,0
|
|
20240709,133700,75840120,6920,6920,6920,6920,0
|
|
20240709,133600,75840120,6920,6920,6920,6920,0
|
|
20240709,133500,75840120,6920,6920,6920,6920,0
|
|
20240709,133400,75840120,6920,6920,6920,6920,0
|
|
20240709,133300,75840120,6920,6920,6920,6920,0
|
|
20240709,133200,75840120,6920,6920,6920,6920,10
|
|
20240709,133100,75770920,6920,6920,6920,6920,3
|
|
20240709,133000,75750160,6920,6920,6920,6920,0
|
|
20240709,132900,75750160,6920,6920,6920,6920,0
|
|
20240709,132800,75750160,6920,6920,6920,6920,0
|
|
20240709,132700,75750160,6920,6920,6920,6920,0
|
|
20240709,132600,75750160,6920,6920,6920,6920,0
|
|
20240709,132500,75750160,6920,6920,6920,6920,0
|
|
20240709,132400,75750160,6920,6920,6920,6920,0
|
|
20240709,132300,75750160,6920,6920,6920,6920,5
|
|
20240709,132200,75715560,6920,6920,6920,6920,11
|
|
20240709,132100,75639440,6900,6910,6910,6900,500
|
|
20240709,132000,72188820,6930,6930,6930,6930,0
|
|
20240709,131900,72188820,6930,6930,6930,6930,12
|
|
20240709,131800,72105660,6900,6900,6900,6900,0
|
|
20240709,131700,72105660,6900,6900,6900,6900,0
|
|
20240709,131600,72105660,6900,6900,6900,6900,0
|
|
20240709,131500,72105660,6900,6900,6900,6900,0
|
|
20240709,131400,72105660,6900,6900,6900,6900,0
|
|
20240709,131300,72105660,6900,6900,6900,6900,0
|
|
20240709,131200,72105660,6900,6900,6900,6900,0
|
|
20240709,131100,72105660,6900,6900,6900,6900,0
|
|
20240709,131000,72105660,6900,6900,6900,6900,0
|
|
20240709,130900,72105660,6900,6900,6900,6900,2
|
|
20240709,130800,72091860,6930,6930,6930,6930,0
|
|
20240709,130700,72091860,6930,6930,6930,6930,0
|
|
20240709,130600,72091860,6930,6930,6930,6930,4
|
|
20240709,130500,72064140,6890,6890,6890,6890,0
|
|
20240709,130400,72064140,6890,6890,6890,6890,10
|
|
20240709,130300,71995240,6940,6940,6940,6940,0
|
|
20240709,130200,71995240,6940,6940,6940,6940,0
|
|
20240709,130100,71995240,6940,6940,6940,6940,0
|
|
20240709,130000,71995240,6940,6940,6940,6940,0
|
|
20240709,125900,71995240,6940,6940,6940,6940,50
|
|
20240709,125800,71648240,6940,6940,6940,6940,234
|
|
20240709,125700,70024280,6890,6890,6890,6890,0
|
|
20240709,125600,70024280,6890,6900,6900,6890,140
|
|
20240709,125500,69059420,6940,6940,6940,6940,0
|
|
20240709,125400,69059420,6940,6940,6940,6940,0
|
|
20240709,125300,69059420,6940,6920,6940,6890,1270
|
|
20240709,125200,60297380,6940,6940,6940,6940,0
|
|
20240709,125100,60297380,6940,6940,6940,6940,0
|
|
20240709,125000,60297380,6940,6940,6940,6940,0
|
|
20240709,124900,60297380,6940,6940,6940,6940,0
|
|
20240709,124800,60297380,6940,6940,6940,6940,0
|
|
20240709,124700,60297380,6940,6940,6940,6940,0
|
|
20240709,124600,60297380,6940,6940,6940,6940,0
|
|
20240709,124500,60297380,6940,6940,6940,6940,0
|
|
20240709,124400,60297380,6940,6940,6940,6940,0
|
|
20240709,124300,60297380,6940,6940,6940,6940,0
|
|
20240709,124200,60297380,6940,6940,6940,6940,0
|
|
20240709,124100,60297380,6940,6940,6940,6940,0
|
|
20240709,124000,60297380,6940,6940,6940,6940,0
|
|
20240709,123900,60297380,6940,6940,6940,6940,0
|
|
20240709,123800,60297380,6940,6940,6940,6940,0
|
|
20240709,123700,60297380,6940,6940,6940,6940,0
|
|
20240709,123600,60297380,6940,6940,6940,6940,0
|
|
20240709,123500,60297380,6940,6940,6940,6940,0
|
|
20240709,123400,60297380,6940,6940,6940,6940,0
|
|
20240709,123300,60297380,6940,6940,6940,6940,0
|
|
20240709,123200,60297380,6940,6940,6940,6940,0
|
|
20240709,123100,60297380,6940,6940,6940,6940,0
|
|
20240709,123000,60297380,6940,6940,6940,6940,0
|
|
20240709,122900,60297380,6940,6940,6940,6940,0
|
|
20240709,122800,60297380,6940,6940,6940,6940,0
|
|
20240709,122700,60297380,6940,6940,6940,6940,0
|
|
20240709,122600,60297380,6940,6940,6940,6910,12
|
|
20240709,122500,60214220,6920,6920,6920,6920,0
|
|
20240709,122400,60214220,6920,6920,6920,6920,957
|
|
20240709,122300,53591780,6920,6940,6940,6920,728
|
|
20240709,122200,48548020,6980,6980,6980,6980,0
|
|
20240709,122100,48548020,6980,6980,6980,6980,0
|
|
20240709,122000,48548020,6980,6980,6980,6980,0
|
|
20240709,121900,48548020,6980,6980,6980,6980,0
|
|
20240709,121800,48548020,6980,6980,6980,6980,0
|
|
20240709,121700,48548020,6980,6980,6980,6980,0
|
|
20240709,121600,48548020,6980,6980,6980,6980,0
|
|
20240709,121500,48548020,6980,6980,6980,6980,0
|
|
20240709,121400,48548020,6980,6980,6980,6980,0
|
|
20240709,121300,48548020,6980,6980,6980,6980,0
|
|
20240709,121200,48548020,6980,6980,6980,6980,0
|
|
20240709,121100,48548020,6980,6980,6980,6980,0
|
|
20240709,121000,48548020,6980,6980,6980,6980,0
|
|
20240709,120900,48548020,6980,6980,6980,6980,0
|
|
20240709,120800,48548020,6980,6980,6980,6980,0
|
|
20240709,120700,48548020,6980,6980,6980,6980,0
|
|
20240709,120600,48548020,6980,6980,6980,6980,9
|
|
20240709,120500,48485200,6980,6980,6980,6980,0
|
|
20240709,120400,48485200,6980,6980,6980,6980,1
|
|
20240709,120300,48478220,6930,6930,6930,6930,0
|
|
20240709,120200,48478220,6930,6930,6930,6930,0
|
|
20240709,120100,48478220,6930,6930,6930,6930,0
|
|
20240709,120000,48478220,6930,6930,6930,6930,0
|
|
20240709,115900,48478220,6930,6930,6930,6930,0
|
|
20240709,115800,48478220,6930,6930,6930,6930,100
|
|
20240709,115700,47785220,6930,6930,6930,6930,140
|
|
20240709,115600,46815020,6950,6950,6950,6950,0
|
|
20240709,115500,46815020,6950,6950,6950,6950,0
|
|
20240709,115400,46815020,6950,6950,6950,6950,0
|
|
20240709,115300,46815020,6950,6950,6950,6950,57
|
|
20240709,115200,46418870,6930,6950,6950,6930,400
|
|
20240709,115100,43645870,6950,6950,6950,6950,0
|
|
20240709,115000,43645870,6950,6950,6950,6950,0
|
|
20240709,114900,43645870,6950,6950,6950,6950,5
|
|
20240709,114800,43611120,6930,6930,6930,6930,19
|
|
20240709,114700,43479450,6930,6930,6930,6930,100
|
|
20240709,114600,42786450,6930,6930,6930,6930,100
|
|
20240709,114500,42093450,6930,6930,6930,6930,0
|
|
20240709,114400,42093450,6930,6930,6930,6930,0
|
|
20240709,114300,42093450,6930,6930,6930,6930,0
|
|
20240709,114200,42093450,6930,6930,6930,6930,0
|
|
20240709,114100,42093450,6930,6930,6930,6930,0
|
|
20240709,114000,42093450,6930,6930,6930,6930,0
|
|
20240709,113900,42093450,6930,6930,6930,6930,0
|
|
20240709,113800,42093450,6930,6930,6930,6930,0
|
|
20240709,113700,42093450,6930,6930,6930,6930,0
|
|
20240709,113600,42093450,6930,6930,6930,6930,0
|
|
20240709,113500,42093450,6930,6930,6930,6930,0
|
|
20240709,113400,42093450,6930,6930,6930,6930,320
|
|
20240709,113300,39875850,6930,6930,6930,6930,0
|
|
20240709,113200,39875850,6930,6930,6930,6930,0
|
|
20240709,113100,39875850,6930,6930,6930,6930,0
|
|
20240709,113000,39875850,6930,6930,6930,6930,0
|
|
20240709,112900,39875850,6930,6930,6930,6930,846
|
|
20240709,112800,34013070,6940,6940,6940,6940,28
|
|
20240709,112700,33818750,6950,6950,6950,6950,14
|
|
20240709,112600,33721450,6940,6940,6940,6940,0
|
|
20240709,112500,33721450,6940,6970,6970,6940,581
|
|
20240709,112400,29683560,6980,6980,6980,6980,0
|
|
20240709,112300,29683560,6980,6980,6980,6980,0
|
|
20240709,112200,29683560,6980,6980,6980,6980,0
|
|
20240709,112100,29683560,6980,6980,6980,6980,0
|
|
20240709,112000,29683560,6980,6980,6980,6980,0
|
|
20240709,111900,29683560,6980,6980,6980,6980,0
|
|
20240709,111800,29683560,6980,6980,6980,6980,0
|
|
20240709,111700,29683560,6980,6980,6980,6980,0
|
|
20240709,111600,29683560,6980,6980,6980,6980,0
|
|
20240709,111500,29683560,6980,6980,6980,6980,0
|
|
20240709,111400,29683560,6980,6980,6980,6980,0
|
|
20240709,111300,29683560,6980,6980,6980,6980,0
|
|
20240709,111200,29683560,6980,6980,6980,6980,0
|
|
20240709,111100,29683560,6980,6990,6990,6980,120
|
|
20240709,111000,28845810,6980,6980,6980,6980,0
|
|
20240709,110900,28845810,6980,6980,6980,6980,25
|
|
20240709,110800,28671310,6970,6970,6970,6970,0
|
|
20240709,110700,28671310,6970,6970,6970,6970,0
|
|
20240709,110600,28671310,6970,6970,6970,6970,0
|
|
20240709,110500,28671310,6970,6970,6970,6970,0
|
|
20240709,110400,28671310,6970,6970,6970,6970,0
|
|
20240709,110300,28671310,6970,6970,6970,6970,0
|
|
20240709,110200,28671310,6970,6970,6970,6970,0
|
|
20240709,110100,28671310,6970,6970,6970,6970,0
|
|
20240709,110000,28671310,6970,6970,6970,6970,0
|
|
20240709,105900,28671310,6970,6970,6970,6970,131
|
|
20240709,105800,27758240,6970,6970,6970,6970,0
|
|
20240709,105700,27758240,6970,6970,6970,6970,0
|
|
20240709,105600,27758240,6970,6970,6970,6970,0
|
|
20240709,105500,27758240,6970,6970,6970,6970,0
|
|
20240709,105400,27758240,6970,6970,6970,6970,0
|
|
20240709,105300,27758240,6970,6970,6970,6970,0
|
|
20240709,105200,27758240,6970,6970,6970,6970,0
|
|
20240709,105100,27758240,6970,6970,6970,6970,1
|
|
20240709,105000,27751270,6960,6960,6960,6960,0
|
|
20240709,104900,27751270,6960,6960,6960,6960,0
|
|
20240709,104800,27751270,6960,6960,6960,6960,0
|
|
20240709,104700,27751270,6960,6960,6960,6960,0
|
|
20240709,104600,27751270,6960,6960,6960,6960,0
|
|
20240709,104500,27751270,6960,6960,6960,6960,6
|
|
20240709,104400,27709510,6990,6990,6990,6990,0
|
|
20240709,104300,27709510,6990,6990,6990,6990,0
|
|
20240709,104200,27709510,6990,6960,6990,6960,2
|
|
20240709,104100,27695560,6960,6960,6960,6960,0
|
|
20240709,104000,27695560,6960,6960,6960,6960,0
|
|
20240709,103900,27695560,6960,6960,6960,6960,0
|
|
20240709,103800,27695560,6960,6960,6960,6960,0
|
|
20240709,103700,27695560,6960,6960,6960,6960,0
|
|
20240709,103600,27695560,6960,6960,6960,6960,0
|
|
20240709,103500,27695560,6960,6960,6960,6960,0
|
|
20240709,103400,27695560,6960,6960,6960,6960,0
|
|
20240709,103300,27695560,6960,6960,6960,6960,0
|
|
20240709,103200,27695560,6960,6960,6960,6960,0
|
|
20240709,103100,27695560,6960,6960,6960,6960,0
|
|
20240709,103000,27695560,6960,6960,6960,6960,0
|
|
20240709,102900,27695560,6960,6960,6960,6960,0
|
|
20240709,102800,27695560,6960,6960,6960,6960,0
|
|
20240709,102700,27695560,6960,6960,6960,6960,0
|
|
20240709,102600,27695560,6960,6960,6960,6960,0
|
|
20240709,102500,27695560,6960,6960,6960,6960,0
|
|
20240709,102400,27695560,6960,6960,6960,6960,0
|
|
20240709,102300,27695560,6960,6960,6960,6960,0
|
|
20240709,102200,27695560,6960,6960,6960,6960,0
|
|
20240709,102100,27695560,6960,6960,6960,6960,0
|
|
20240709,102000,27695560,6960,6960,6960,6960,0
|
|
20240709,101900,27695560,6960,6960,6960,6960,0
|
|
20240709,101800,27695560,6960,6960,6960,6960,0
|
|
20240709,101700,27695560,6960,6960,6960,6960,0
|
|
20240709,101600,27695560,6960,6960,6960,6960,149
|
|
20240709,101500,26658520,6990,6990,6990,6990,1
|
|
20240709,101400,26651530,6980,6980,6980,6980,0
|
|
20240709,101300,26651530,6980,6980,6980,6980,254
|
|
20240709,101200,24878610,6960,6960,6960,6960,0
|
|
20240709,101100,24878610,6960,6960,6960,6960,0
|
|
20240709,101000,24878610,6960,6960,6960,6960,0
|
|
20240709,100900,24878610,6960,6960,6960,6960,0
|
|
20240709,100800,24878610,6960,6970,6970,6960,139
|
|
20240709,100700,23909830,6970,6970,6970,6970,0
|
|
20240709,100600,23909830,6970,6970,6970,6970,0
|
|
20240709,100500,23909830,6970,6970,6970,6970,0
|
|
20240709,100400,23909830,6970,6970,6970,6970,0
|
|
20240709,100300,23909830,6970,6970,6970,6970,1
|
|
20240709,100200,23902860,6980,6980,6980,6980,3
|
|
20240709,100100,23881920,6980,6980,6980,6980,0
|
|
20240709,100000,23881920,6980,6980,6980,6980,26
|
|
20240709,095900,23700440,6980,6970,6980,6970,85
|
|
20240709,095800,23107980,6960,6970,6970,6960,60
|
|
20240709,095700,22689940,6970,6970,6970,6970,39
|
|
20240709,095600,22418110,6980,6980,6980,6980,100
|
|
20240709,095500,21720110,6980,6980,6980,6980,0
|
|
20240709,095400,21720110,6980,6980,6980,6980,1
|
|
20240709,095300,21713130,6980,6980,6980,6980,0
|
|
20240709,095200,21713130,6980,6980,6980,6980,0
|
|
20240709,095100,21713130,6980,6980,6980,6980,0
|
|
20240709,095000,21713130,6980,6980,6980,6980,0
|
|
20240709,094900,21713130,6980,6980,6980,6980,0
|
|
20240709,094800,21713130,6980,6980,6980,6980,0
|
|
20240709,094700,21713130,6980,6980,6980,6980,0
|
|
20240709,094600,21713130,6980,6980,6980,6980,0
|
|
20240709,094500,21713130,6980,6980,6980,6980,0
|
|
20240709,094400,21713130,6980,6980,6980,6980,0
|
|
20240709,094300,21713130,6980,6980,6980,6980,0
|
|
20240709,094200,21713130,6980,6980,6980,6980,0
|
|
20240709,094100,21713130,6980,6980,6980,6980,0
|
|
20240709,094000,21713130,6980,6980,6980,6980,0
|
|
20240709,093900,21713130,6980,6980,6980,6980,5
|
|
20240709,093800,21678230,6980,6980,6980,6980,0
|
|
20240709,093700,21678230,6980,6980,6980,6980,0
|
|
20240709,093600,21678230,6980,6980,6980,6980,0
|
|
20240709,093500,21678230,6980,6980,6980,6980,0
|
|
20240709,093400,21678230,6980,6980,6980,6980,0
|
|
20240709,093300,21678230,6980,6980,6980,6980,0
|
|
20240709,093200,21678230,6980,6980,6980,6980,0
|
|
20240709,093100,21678230,6980,6980,6980,6980,0
|
|
20240709,093000,21678230,6980,6980,6980,6980,0
|
|
20240709,092900,21678230,6980,6980,6980,6980,0
|
|
20240709,092800,21678230,6980,6980,6980,6980,0
|
|
20240709,092700,21678230,6980,6980,6980,6980,13
|
|
20240709,092600,21587490,6980,6980,6980,6980,92
|
|
20240709,092500,20945330,6950,6950,6950,6950,0
|
|
20240709,092400,20945330,6950,6950,6950,6950,755
|
|
20240709,092300,15698080,6960,6970,6970,6960,347
|
|
20240709,092200,13280000,7000,7000,7000,7000,0
|
|
20240709,092100,13280000,7000,7000,7000,7000,1
|
|
20240709,092000,13273000,6970,6970,6970,6970,1
|
|
20240709,091900,13266030,6980,6980,6980,6980,0
|
|
20240709,091800,13266030,6980,6980,6980,6980,0
|
|
20240709,091700,13266030,6980,6980,6980,6980,100
|
|
20240709,091600,12568030,7000,6980,7000,6980,270
|
|
20240709,091500,10683030,7010,7010,7010,7010,7
|
|
20240709,091400,10633960,7020,7020,7020,7020,0
|
|
20240709,091300,10633960,7020,7020,7020,7020,1
|
|
20240709,091200,10626940,7030,7030,7030,7030,0
|
|
20240709,091100,10626940,7030,7030,7030,7030,0
|
|
20240709,091000,10626940,7030,7030,7030,7030,937
|
|
20240709,090900,4039830,7030,7030,7030,7030,0
|
|
20240709,090800,4039830,7030,7030,7030,7030,2
|
|
20240709,090700,4025770,7000,7000,7000,7000,100
|
|
20240709,090600,3325770,7030,7030,7030,7030,0
|
|
20240709,090500,3325770,7030,7030,7030,7030,32
|
|
20240709,090400,3100810,7020,7020,7020,7020,53
|
|
20240709,090300,2728750,7020,7020,7020,7020,5
|
|
20240709,090200,2693650,6940,7030,7030,6940,151
|
|
20240709,090100,1645620,6920,6920,6920,6920,0
|
|
20240709,090000,1645620,6920,7040,7040,6920,235
|