671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200800,169351600,7000,7000,7000,7000,1232
|
|
20240712,200700,169351600,7000,7000,7000,7000,0
|
|
20240712,200600,169351600,7000,7000,7000,7000,0
|
|
20240712,200500,169351600,7000,7000,7000,7000,0
|
|
20240712,200400,169351600,7000,7000,7000,7000,0
|
|
20240712,200300,169351600,7000,7000,7000,7000,0
|
|
20240712,200200,169351600,7000,7000,7000,7000,0
|
|
20240712,200100,169351600,7000,7000,7000,7000,0
|
|
20240712,200000,169351600,7000,7000,7000,7000,0
|
|
20240712,195900,169351600,7000,7000,7000,7000,0
|
|
20240712,195800,169351600,7000,7000,7000,7000,0
|
|
20240712,195700,169351600,7000,7000,7000,7000,0
|
|
20240712,195600,169351600,7000,7000,7000,7000,0
|
|
20240712,195500,169351600,7000,7000,7000,7000,0
|
|
20240712,195400,169351600,7000,7000,7000,7000,0
|
|
20240712,195300,169351600,7000,7000,7000,7000,0
|
|
20240712,195200,169351600,7000,7000,7000,7000,0
|
|
20240712,195100,169351600,7000,7000,7000,7000,0
|
|
20240712,195000,169351600,7000,7000,7000,7000,0
|
|
20240712,194900,169351600,7000,7000,7000,7000,0
|
|
20240712,194800,169351600,7000,7000,7000,7000,0
|
|
20240712,194700,169351600,7000,7000,7000,7000,0
|
|
20240712,194600,169351600,7000,7000,7000,7000,0
|
|
20240712,194500,169351600,7000,7000,7000,7000,0
|
|
20240712,194400,169351600,7000,7000,7000,7000,0
|
|
20240712,194300,169351600,7000,7000,7000,7000,0
|
|
20240712,194200,169351600,7000,7000,7000,7000,0
|
|
20240712,194100,169351600,7000,7000,7000,7000,0
|
|
20240712,194000,169351600,7000,7000,7000,7000,0
|
|
20240712,193900,169351600,7000,7000,7000,7000,0
|
|
20240712,193800,169351600,7000,7000,7000,7000,1232
|
|
20240712,193700,169351600,7000,7000,7000,7000,0
|
|
20240712,193600,169351600,7000,7000,7000,7000,0
|
|
20240712,193500,169351600,7000,7000,7000,7000,0
|
|
20240712,193400,169351600,7000,7000,7000,7000,0
|
|
20240712,193300,169351600,7000,7000,7000,7000,0
|
|
20240712,193200,169351600,7000,7000,7000,7000,0
|
|
20240712,193100,169351600,7000,7000,7000,7000,0
|
|
20240712,193000,169351600,7000,7000,7000,7000,0
|
|
20240712,192900,169351600,7000,7000,7000,7000,0
|
|
20240712,192800,169351600,7000,7000,7000,7000,0
|
|
20240712,192700,169351600,7000,7000,7000,7000,0
|
|
20240712,192600,169351600,7000,7000,7000,7000,0
|
|
20240712,192500,169351600,7000,7000,7000,7000,0
|
|
20240712,192400,169351600,7000,7000,7000,7000,0
|
|
20240712,192300,169351600,7000,7000,7000,7000,0
|
|
20240712,192200,169351600,7000,7000,7000,7000,0
|
|
20240712,192100,169351600,7000,7000,7000,7000,0
|
|
20240712,192000,169351600,7000,7000,7000,7000,0
|
|
20240712,191900,169351600,7000,7000,7000,7000,0
|
|
20240712,191800,169351600,7000,7000,7000,7000,0
|
|
20240712,191700,169351600,7000,7000,7000,7000,0
|
|
20240712,191600,169351600,7000,7000,7000,7000,0
|
|
20240712,191500,169351600,7000,7000,7000,7000,0
|
|
20240712,191400,169351600,7000,7000,7000,7000,0
|
|
20240712,191300,169351600,7000,7000,7000,7000,0
|
|
20240712,191200,169351600,7000,7000,7000,7000,0
|
|
20240712,191100,169351600,7000,7000,7000,7000,0
|
|
20240712,191000,169351600,7000,7000,7000,7000,0
|
|
20240712,190900,169351600,7000,7000,7000,7000,0
|
|
20240712,190800,169351600,7000,7000,7000,7000,1232
|
|
20240712,190700,169351600,7000,7000,7000,7000,0
|
|
20240712,190600,169351600,7000,7000,7000,7000,0
|
|
20240712,190500,169351600,7000,7000,7000,7000,0
|
|
20240712,190400,169351600,7000,7000,7000,7000,0
|
|
20240712,190300,169351600,7000,7000,7000,7000,0
|
|
20240712,190200,169351600,7000,7000,7000,7000,0
|
|
20240712,190100,169351600,7000,7000,7000,7000,0
|
|
20240712,190000,169351600,7000,7000,7000,7000,0
|
|
20240712,185900,169351600,7000,7000,7000,7000,0
|
|
20240712,185800,169351600,7000,7000,7000,7000,0
|
|
20240712,185700,169351600,7000,7000,7000,7000,0
|
|
20240712,185600,169351600,7000,7000,7000,7000,0
|
|
20240712,185500,169351600,7000,7000,7000,7000,0
|
|
20240712,185400,169351600,7000,7000,7000,7000,0
|
|
20240712,185300,169351600,7000,7000,7000,7000,0
|
|
20240712,185200,169351600,7000,7000,7000,7000,0
|
|
20240712,185100,169351600,7000,7000,7000,7000,0
|
|
20240712,185000,169351600,7000,7000,7000,7000,0
|
|
20240712,184900,169351600,7000,7000,7000,7000,0
|
|
20240712,184800,169351600,7000,7000,7000,7000,0
|
|
20240712,184700,169351600,7000,7000,7000,7000,0
|
|
20240712,184600,169351600,7000,7000,7000,7000,0
|
|
20240712,184500,169351600,7000,7000,7000,7000,0
|
|
20240712,184400,169351600,7000,7000,7000,7000,0
|
|
20240712,184300,169351600,7000,7000,7000,7000,0
|
|
20240712,184200,169351600,7000,7000,7000,7000,0
|
|
20240712,184100,169351600,7000,7000,7000,7000,0
|
|
20240712,184000,169351600,7000,7000,7000,7000,0
|
|
20240712,183900,169351600,7000,7000,7000,7000,0
|
|
20240712,183800,169351600,7000,7000,7000,7000,1232
|
|
20240712,183700,169351600,7000,7000,7000,7000,0
|
|
20240712,183600,169351600,7000,7000,7000,7000,0
|
|
20240712,183500,169351600,7000,7000,7000,7000,0
|
|
20240712,183400,169351600,7000,7000,7000,7000,0
|
|
20240712,183300,169351600,7000,7000,7000,7000,0
|
|
20240712,183200,169351600,7000,7000,7000,7000,0
|
|
20240712,183100,169351600,7000,7000,7000,7000,0
|
|
20240712,183000,169351600,7000,7000,7000,7000,0
|
|
20240712,182900,169351600,7000,7000,7000,7000,0
|
|
20240712,182800,169351600,7000,7000,7000,7000,0
|
|
20240712,182700,169351600,7000,7000,7000,7000,0
|
|
20240712,182600,169351600,7000,7000,7000,7000,0
|
|
20240712,182500,169351600,7000,7000,7000,7000,0
|
|
20240712,182400,169351600,7000,7000,7000,7000,0
|
|
20240712,182300,169351600,7000,7000,7000,7000,0
|
|
20240712,182200,169351600,7000,7000,7000,7000,0
|
|
20240712,182100,169351600,7000,7000,7000,7000,0
|
|
20240712,182000,169351600,7000,7000,7000,7000,0
|
|
20240712,181900,169351600,7000,7000,7000,7000,0
|
|
20240712,181800,169351600,7000,7000,7000,7000,0
|
|
20240712,181700,169351600,7000,7000,7000,7000,0
|
|
20240712,181600,169351600,7000,7000,7000,7000,0
|
|
20240712,181500,169351600,7000,7000,7000,7000,0
|
|
20240712,181400,169351600,7000,7000,7000,7000,0
|
|
20240712,181300,169351600,7000,7000,7000,7000,0
|
|
20240712,181200,169351600,7000,7000,7000,7000,0
|
|
20240712,181100,169351600,7000,7000,7000,7000,0
|
|
20240712,181000,169351600,7000,7000,7000,7000,0
|
|
20240712,180900,169351600,7000,7000,7000,7000,0
|
|
20240712,180800,169351600,7000,7000,7000,7000,1232
|
|
20240712,180700,169351600,7000,7000,7000,7000,0
|
|
20240712,180600,169351600,7000,7000,7000,7000,0
|
|
20240712,180500,169351600,7000,7000,7000,7000,0
|
|
20240712,180400,169351600,7000,7000,7000,7000,0
|
|
20240712,180300,169351600,7000,7000,7000,7000,0
|
|
20240712,180200,169351600,7000,7000,7000,7000,0
|
|
20240712,180100,169351600,7000,7000,7000,7000,0
|
|
20240712,180000,169351600,7000,7000,7000,7000,0
|
|
20240712,175900,169351600,7000,7000,7000,7000,0
|
|
20240712,175800,169351600,7000,7000,7000,7000,0
|
|
20240712,175700,169351600,7000,7000,7000,7000,0
|
|
20240712,175600,169351600,7000,7000,7000,7000,0
|
|
20240712,175500,169351600,7000,7000,7000,7000,0
|
|
20240712,175400,169351600,7000,7000,7000,7000,0
|
|
20240712,175300,169351600,7000,7000,7000,7000,0
|
|
20240712,175200,169351600,7000,7000,7000,7000,0
|
|
20240712,175100,169351600,7000,7000,7000,7000,0
|
|
20240712,175000,169351600,7000,7000,7000,7000,0
|
|
20240712,174900,169351600,7000,7000,7000,7000,0
|
|
20240712,174800,169351600,7000,7000,7000,7000,0
|
|
20240712,174700,169351600,7000,7000,7000,7000,0
|
|
20240712,174600,169351600,7000,7000,7000,7000,0
|
|
20240712,174500,169351600,7000,7000,7000,7000,0
|
|
20240712,174400,169351600,7000,7000,7000,7000,0
|
|
20240712,174300,169351600,7000,7000,7000,7000,0
|
|
20240712,174200,169351600,7000,7000,7000,7000,0
|
|
20240712,174100,169351600,7000,7000,7000,7000,0
|
|
20240712,174000,169351600,7000,7000,7000,7000,0
|
|
20240712,173900,169351600,7000,7000,7000,7000,0
|
|
20240712,173800,169351600,7000,7000,7000,7000,1232
|
|
20240712,173700,169351600,7000,7000,7000,7000,0
|
|
20240712,173600,169351600,7000,7000,7000,7000,0
|
|
20240712,173500,169351600,7000,7000,7000,7000,0
|
|
20240712,173400,169351600,7000,7000,7000,7000,0
|
|
20240712,173300,169351600,7000,7000,7000,7000,0
|
|
20240712,173200,169351600,7000,7000,7000,7000,0
|
|
20240712,173100,169351600,7000,7000,7000,7000,0
|
|
20240712,173000,169351600,7000,7000,7000,7000,0
|
|
20240712,172900,169351600,7000,7000,7000,7000,0
|
|
20240712,172800,169351600,7000,7000,7000,7000,0
|
|
20240712,172700,169351600,7000,7000,7000,7000,0
|
|
20240712,172600,169351600,7000,7000,7000,7000,0
|
|
20240712,172500,169351600,7000,7000,7000,7000,0
|
|
20240712,172400,169351600,7000,7000,7000,7000,0
|
|
20240712,172300,169351600,7000,7000,7000,7000,0
|
|
20240712,172200,169351600,7000,7000,7000,7000,0
|
|
20240712,172100,169351600,7000,7000,7000,7000,0
|
|
20240712,172000,169351600,7000,7000,7000,7000,0
|
|
20240712,171900,169351600,7000,7000,7000,7000,0
|
|
20240712,171800,169351600,7000,7000,7000,7000,0
|
|
20240712,171700,169351600,7000,7000,7000,7000,0
|
|
20240712,171600,169351600,7000,7000,7000,7000,0
|
|
20240712,171500,169351600,7000,7000,7000,7000,0
|
|
20240712,171400,169351600,7000,7000,7000,7000,0
|
|
20240712,171300,169351600,7000,7000,7000,7000,0
|
|
20240712,171200,169351600,7000,7000,7000,7000,0
|
|
20240712,171100,169351600,7000,7000,7000,7000,0
|
|
20240712,171000,169351600,7000,7000,7000,7000,0
|
|
20240712,170900,169351600,7000,7000,7000,7000,0
|
|
20240712,170800,169351600,7000,7000,7000,7000,1232
|
|
20240712,170700,169351600,7000,7000,7000,7000,0
|
|
20240712,170600,169351600,7000,7000,7000,7000,0
|
|
20240712,170500,169351600,7000,7000,7000,7000,0
|
|
20240712,170400,169351600,7000,7000,7000,7000,0
|
|
20240712,170300,169351600,7000,7000,7000,7000,0
|
|
20240712,170200,169351600,7000,7000,7000,7000,0
|
|
20240712,170100,169351600,7000,7000,7000,7000,0
|
|
20240712,170000,169351600,7000,7000,7000,7000,0
|
|
20240712,165900,169351600,7000,7000,7000,7000,0
|
|
20240712,165800,169351600,7000,7000,7000,7000,0
|
|
20240712,165700,169351600,7000,7000,7000,7000,0
|
|
20240712,165600,169351600,7000,7000,7000,7000,0
|
|
20240712,165500,169351600,7000,7000,7000,7000,0
|
|
20240712,165400,169351600,7000,7000,7000,7000,0
|
|
20240712,165300,169351600,7000,7000,7000,7000,0
|
|
20240712,165200,169351600,7000,7000,7000,7000,0
|
|
20240712,165100,169351600,7000,7000,7000,7000,0
|
|
20240712,165000,169351600,7000,7000,7000,7000,0
|
|
20240712,164900,169351600,7000,7000,7000,7000,0
|
|
20240712,164800,169351600,7000,7000,7000,7000,0
|
|
20240712,164700,169351600,7000,7000,7000,7000,0
|
|
20240712,164600,169351600,7000,7000,7000,7000,0
|
|
20240712,164500,169351600,7000,7000,7000,7000,0
|
|
20240712,164400,169351600,7000,7000,7000,7000,0
|
|
20240712,164300,169351600,7000,7000,7000,7000,0
|
|
20240712,164200,169351600,7000,7000,7000,7000,0
|
|
20240712,164100,169351600,7000,7000,7000,7000,0
|
|
20240712,164000,169351600,7000,7000,7000,7000,0
|
|
20240712,163900,169351600,7000,7000,7000,7000,0
|
|
20240712,163800,169351600,7000,7000,7000,7000,1232
|
|
20240712,163700,169351600,7000,7000,7000,7000,0
|
|
20240712,163600,169351600,7000,7000,7000,7000,0
|
|
20240712,163500,169351600,7000,7000,7000,7000,0
|
|
20240712,163400,169351600,7000,7000,7000,7000,0
|
|
20240712,163300,169351600,7000,7000,7000,7000,0
|
|
20240712,163200,169351600,7000,7000,7000,7000,0
|
|
20240712,163100,169351600,7000,7000,7000,7000,0
|
|
20240712,163000,169351600,7000,7000,7000,7000,0
|
|
20240712,162900,169351600,7000,7000,7000,7000,0
|
|
20240712,162800,169351600,7000,7000,7000,7000,0
|
|
20240712,162700,169351600,7000,7000,7000,7000,0
|
|
20240712,162600,169351600,7000,7000,7000,7000,0
|
|
20240712,162500,169351600,7000,7000,7000,7000,0
|
|
20240712,162400,169351600,7000,7000,7000,7000,0
|
|
20240712,162300,169351600,7000,7000,7000,7000,0
|
|
20240712,162200,169351600,7000,7000,7000,7000,0
|
|
20240712,162100,169351600,7000,7000,7000,7000,0
|
|
20240712,162000,169351600,7000,7000,7000,7000,0
|
|
20240712,161900,169351600,7000,7000,7000,7000,0
|
|
20240712,161800,169351600,7000,7000,7000,7000,0
|
|
20240712,161700,169351600,7000,7000,7000,7000,0
|
|
20240712,161600,169351600,7000,7000,7000,7000,0
|
|
20240712,161500,169351600,7000,7000,7000,7000,0
|
|
20240712,161400,169351600,7000,7000,7000,7000,0
|
|
20240712,161300,169351600,7000,7000,7000,7000,0
|
|
20240712,161200,169351600,7000,7000,7000,7000,0
|
|
20240712,161100,169351600,7000,7000,7000,7000,0
|
|
20240712,161000,169351600,7000,7000,7000,7000,0
|
|
20240712,160900,169351600,7000,7000,7000,7000,0
|
|
20240712,160800,169351600,7000,7000,7000,7000,1232
|
|
20240712,160700,169351600,7000,7000,7000,7000,0
|
|
20240712,160600,169351600,7000,7000,7000,7000,0
|
|
20240712,160500,169351600,7000,7000,7000,7000,0
|
|
20240712,160400,169351600,7000,7000,7000,7000,0
|
|
20240712,160300,169351600,7000,7000,7000,7000,0
|
|
20240712,160200,169351600,7000,7000,7000,7000,0
|
|
20240712,160100,169351600,7000,7000,7000,7000,0
|
|
20240712,160000,169351600,7000,7000,7000,7000,0
|
|
20240712,155900,169351600,7000,7000,7000,7000,0
|
|
20240712,155800,169351600,7000,7000,7000,7000,0
|
|
20240712,155700,169351600,7000,7000,7000,7000,0
|
|
20240712,155600,169351600,7000,7000,7000,7000,0
|
|
20240712,155500,169351600,7000,7000,7000,7000,0
|
|
20240712,155400,169351600,7000,7000,7000,7000,0
|
|
20240712,155300,169351600,7000,7000,7000,7000,0
|
|
20240712,155200,169351600,7000,7000,7000,7000,0
|
|
20240712,155100,169351600,7000,7000,7000,7000,0
|
|
20240712,155000,169351600,7000,7000,7000,7000,0
|
|
20240712,154900,169351600,7000,7000,7000,7000,0
|
|
20240712,154800,169351600,7000,7000,7000,7000,0
|
|
20240712,154700,169351600,7000,7000,7000,7000,0
|
|
20240712,154600,169351600,7000,7000,7000,7000,0
|
|
20240712,154500,169351600,7000,7000,7000,7000,0
|
|
20240712,154400,169351600,7000,7000,7000,7000,0
|
|
20240712,154300,169351600,7000,7000,7000,7000,0
|
|
20240712,154200,169351600,7000,7000,7000,7000,0
|
|
20240712,154100,169351600,7000,7000,7000,7000,0
|
|
20240712,154000,169351600,7000,7000,7000,7000,0
|
|
20240712,153900,169351600,7000,7000,7000,7000,0
|
|
20240712,153800,169351600,7000,7000,7000,7000,1232
|
|
20240712,153700,169351600,7000,7000,7000,7000,0
|
|
20240712,153600,169351600,7000,7000,7000,7000,0
|
|
20240712,153500,169351600,7000,7000,7000,7000,0
|
|
20240712,153400,169351600,7000,7000,7000,7000,0
|
|
20240712,153300,169351600,7000,7000,7000,7000,0
|
|
20240712,153200,169351600,7000,7000,7000,7000,0
|
|
20240712,153100,169351600,7000,7000,7000,7000,0
|
|
20240712,153000,169351600,7000,7000,7000,7000,1232
|
|
20240712,152900,160727600,7000,7000,7000,7000,0
|
|
20240712,152800,160727600,7000,7000,7000,7000,0
|
|
20240712,152700,160727600,7000,7000,7000,7000,0
|
|
20240712,152600,160727600,7000,7000,7000,7000,0
|
|
20240712,152500,160727600,7000,7000,7000,7000,0
|
|
20240712,152400,160727600,7000,7000,7000,7000,0
|
|
20240712,152300,160727600,7000,7000,7000,7000,0
|
|
20240712,152200,160727600,7000,7000,7000,7000,0
|
|
20240712,152100,160727600,7000,7000,7000,7000,0
|
|
20240712,152000,160727600,7000,7000,7000,7000,0
|
|
20240712,151900,160727600,7000,6970,7000,6970,167
|
|
20240712,151800,159560180,7000,6980,7000,6980,220
|
|
20240712,151700,158024420,6970,6970,6970,6970,0
|
|
20240712,151600,158024420,6970,6970,6970,6970,25
|
|
20240712,151500,157850170,6970,6970,6970,6970,30
|
|
20240712,151400,157641070,6970,6970,6970,6970,0
|
|
20240712,151300,157641070,6970,6970,6970,6970,0
|
|
20240712,151200,157641070,6970,6970,6970,6970,0
|
|
20240712,151100,157641070,6970,6970,6970,6970,0
|
|
20240712,151000,157641070,6970,6980,6980,6970,10
|
|
20240712,150900,157571340,6970,6970,6970,6970,25
|
|
20240712,150800,157397090,6970,6970,6970,6970,0
|
|
20240712,150700,157397090,6970,6970,6970,6970,0
|
|
20240712,150600,157397090,6970,6970,6970,6970,0
|
|
20240712,150500,157397090,6970,6970,6970,6970,108
|
|
20240712,150400,156644330,6970,6970,6970,6970,0
|
|
20240712,150300,156644330,6970,6980,6980,6970,546
|
|
20240712,150200,152837710,7000,7000,7000,7000,0
|
|
20240712,150100,152837710,7000,7000,7000,7000,0
|
|
20240712,150000,152837710,7000,7000,7000,7000,0
|
|
20240712,145900,152837710,7000,7000,7000,7000,0
|
|
20240712,145800,152837710,7000,7000,7000,7000,0
|
|
20240712,145700,152837710,7000,7000,7000,7000,0
|
|
20240712,145600,152837710,7000,7000,7000,7000,0
|
|
20240712,145500,152837710,7000,7000,7000,7000,0
|
|
20240712,145400,152837710,7000,7000,7000,7000,0
|
|
20240712,145300,152837710,7000,7000,7000,7000,4
|
|
20240712,145200,152809710,6980,6980,6980,6980,0
|
|
20240712,145100,152809710,6980,6980,6980,6980,0
|
|
20240712,145000,152809710,6980,6980,6980,6980,319
|
|
20240712,144900,150583090,6980,6980,6980,6980,0
|
|
20240712,144800,150583090,6980,7000,7000,6980,341
|
|
20240712,144700,148200070,7010,7010,7010,7010,6
|
|
20240712,144600,148158010,6980,6980,6980,6980,82
|
|
20240712,144500,147585650,7010,7010,7010,7010,0
|
|
20240712,144400,147585650,7010,7010,7010,7010,0
|
|
20240712,144300,147585650,7010,7010,7010,7010,0
|
|
20240712,144200,147585650,7010,7010,7010,7010,0
|
|
20240712,144100,147585650,7010,7010,7010,7010,0
|
|
20240712,144000,147585650,7010,7010,7010,7010,0
|
|
20240712,143900,147585650,7010,7010,7010,7010,0
|
|
20240712,143800,147585650,7010,7010,7010,7010,0
|
|
20240712,143700,147585650,7010,7010,7010,7010,0
|
|
20240712,143600,147585650,7010,7010,7010,7010,0
|
|
20240712,143500,147585650,7010,7010,7010,7010,0
|
|
20240712,143400,147585650,7010,7010,7010,7010,0
|
|
20240712,143300,147585650,7010,7010,7010,7010,0
|
|
20240712,143200,147585650,7010,7010,7010,7010,0
|
|
20240712,143100,147585650,7010,7010,7010,7010,0
|
|
20240712,143000,147585650,7010,7010,7010,7010,0
|
|
20240712,142900,147585650,7010,7010,7010,7010,2
|
|
20240712,142800,147571630,6970,6980,6980,6970,50
|
|
20240712,142700,147223030,7010,7010,7010,7010,0
|
|
20240712,142600,147223030,7010,6970,7010,6970,11
|
|
20240712,142500,147146320,7000,7000,7000,7000,0
|
|
20240712,142400,147146320,7000,7000,7000,7000,10
|
|
20240712,142300,147076320,7010,7010,7010,7010,0
|
|
20240712,142200,147076320,7010,7010,7010,7010,0
|
|
20240712,142100,147076320,7010,7010,7010,7010,0
|
|
20240712,142000,147076320,7010,7010,7010,7010,0
|
|
20240712,141900,147076320,7010,6990,7010,6990,1000
|
|
20240712,141800,140074390,7000,7000,7000,7000,0
|
|
20240712,141700,140074390,7000,7000,7000,7000,0
|
|
20240712,141600,140074390,7000,7000,7000,7000,0
|
|
20240712,141500,140074390,7000,7000,7000,7000,1
|
|
20240712,141400,140067390,6990,6990,6990,6990,0
|
|
20240712,141300,140067390,6990,6990,6990,6990,8
|
|
20240712,141200,140011470,6950,6960,6960,6950,130
|
|
20240712,141100,139106930,7010,7010,7010,7010,0
|
|
20240712,141000,139106930,7010,7010,7010,7010,0
|
|
20240712,140900,139106930,7010,7010,7010,7010,1
|
|
20240712,140800,139099920,7000,7000,7000,7000,0
|
|
20240712,140700,139099920,7000,6960,7000,6960,29
|
|
20240712,140600,138897120,7000,7000,7000,7000,0
|
|
20240712,140500,138897120,7000,7000,7000,7000,0
|
|
20240712,140400,138897120,7000,7000,7000,7000,0
|
|
20240712,140300,138897120,7000,7000,7000,7000,13
|
|
20240712,140200,138806120,7000,7000,7000,7000,0
|
|
20240712,140100,138806120,7000,7000,7000,7000,0
|
|
20240712,140000,138806120,7000,7000,7000,7000,0
|
|
20240712,135900,138806120,7000,7000,7000,7000,0
|
|
20240712,135800,138806120,7000,7000,7000,7000,0
|
|
20240712,135700,138806120,7000,7000,7000,7000,0
|
|
20240712,135600,138806120,7000,7000,7000,7000,0
|
|
20240712,135500,138806120,7000,7000,7000,7000,0
|
|
20240712,135400,138806120,7000,7000,7000,7000,0
|
|
20240712,135300,138806120,7000,7000,7000,7000,0
|
|
20240712,135200,138806120,7000,7000,7000,7000,0
|
|
20240712,135100,138806120,7000,7000,7000,7000,0
|
|
20240712,135000,138806120,7000,7000,7000,7000,600
|
|
20240712,134900,134606120,7000,7000,7000,7000,0
|
|
20240712,134800,134606120,7000,7000,7000,7000,0
|
|
20240712,134700,134606120,7000,6970,7000,6960,21
|
|
20240712,134600,134459910,7000,7000,7000,7000,0
|
|
20240712,134500,134459910,7000,7000,7000,7000,1000
|
|
20240712,134400,127459910,6950,6950,6950,6950,0
|
|
20240712,134300,127459910,6950,6950,6950,6950,0
|
|
20240712,134200,127459910,6950,6950,6950,6950,0
|
|
20240712,134100,127459910,6950,6950,6950,6950,0
|
|
20240712,134000,127459910,6950,6950,6950,6950,0
|
|
20240712,133900,127459910,6950,6950,6950,6950,0
|
|
20240712,133800,127459910,6950,6950,6950,6950,0
|
|
20240712,133700,127459910,6950,7000,7000,6950,232
|
|
20240712,133600,125847110,6950,7000,7000,6950,308
|
|
20240712,133500,123705890,6970,6990,6990,6960,844
|
|
20240712,133400,117828010,7000,7000,7000,7000,21
|
|
20240712,133300,117681010,7010,7010,7010,7010,0
|
|
20240712,133200,117681010,7010,7010,7010,7010,0
|
|
20240712,133100,117681010,7010,7010,7010,7010,0
|
|
20240712,133000,117681010,7010,7010,7010,7010,0
|
|
20240712,132900,117681010,7010,7010,7010,7010,0
|
|
20240712,132800,117681010,7010,7010,7010,7010,0
|
|
20240712,132700,117681010,7010,7010,7010,7010,0
|
|
20240712,132600,117681010,7010,7010,7010,7010,0
|
|
20240712,132500,117681010,7010,7010,7010,7010,0
|
|
20240712,132400,117681010,7010,7010,7010,7010,0
|
|
20240712,132300,117681010,7010,7010,7010,7010,0
|
|
20240712,132200,117681010,7010,7010,7010,7010,0
|
|
20240712,132100,117681010,7010,7010,7010,7010,0
|
|
20240712,132000,117681010,7010,7010,7010,7010,0
|
|
20240712,131900,117681010,7010,7010,7010,7000,3
|
|
20240712,131800,117659990,7000,7000,7000,7000,2
|
|
20240712,131700,117645990,7010,7010,7010,7010,0
|
|
20240712,131600,117645990,7010,7010,7010,7010,0
|
|
20240712,131500,117645990,7010,7010,7010,7010,0
|
|
20240712,131400,117645990,7010,7010,7010,7010,0
|
|
20240712,131300,117645990,7010,7010,7010,7010,1
|
|
20240712,131200,117638980,6970,6970,6970,6970,1
|
|
20240712,131100,117632010,7010,7010,7010,7010,0
|
|
20240712,131000,117632010,7010,7010,7010,7010,0
|
|
20240712,130900,117632010,7010,7010,7010,7010,0
|
|
20240712,130800,117632010,7010,7010,7010,7010,0
|
|
20240712,130700,117632010,7010,7010,7010,7010,10
|
|
20240712,130600,117561910,7010,7010,7010,7010,0
|
|
20240712,130500,117561910,7010,7010,7010,7010,0
|
|
20240712,130400,117561910,7010,7010,7010,7010,0
|
|
20240712,130300,117561910,7010,7010,7010,7010,2
|
|
20240712,130200,117547890,7010,7010,7010,7010,0
|
|
20240712,130100,117547890,7010,7010,7010,7010,30
|
|
20240712,130000,117337590,7010,7010,7010,7010,0
|
|
20240712,125900,117337590,7010,7010,7010,7010,1
|
|
20240712,125800,117330580,7010,7010,7010,7010,10
|
|
20240712,125700,117260480,7010,7010,7010,7010,0
|
|
20240712,125600,117260480,7010,7010,7010,7010,0
|
|
20240712,125500,117260480,7010,7010,7010,7010,1
|
|
20240712,125400,117253470,6970,6970,6970,6970,48
|
|
20240712,125300,116918910,6970,6970,6970,6970,421
|
|
20240712,125200,113984540,6970,6970,6970,6970,0
|
|
20240712,125100,113984540,6970,6970,6970,6970,165
|
|
20240712,125000,112834490,6970,6970,6970,6970,0
|
|
20240712,124900,112834490,6970,6970,6970,6970,0
|
|
20240712,124800,112834490,6970,6970,6970,6970,0
|
|
20240712,124700,112834490,6970,6970,6970,6970,0
|
|
20240712,124600,112834490,6970,6970,6970,6970,0
|
|
20240712,124500,112834490,6970,6970,6970,6970,374
|
|
20240712,124400,110227710,7000,7000,7000,7000,7
|
|
20240712,124300,110178710,7000,7000,7000,7000,2
|
|
20240712,124200,110164710,7000,7000,7000,7000,0
|
|
20240712,124100,110164710,7000,7000,7000,7000,0
|
|
20240712,124000,110164710,7000,7000,7000,7000,0
|
|
20240712,123900,110164710,7000,7000,7000,7000,0
|
|
20240712,123800,110164710,7000,7000,7000,7000,0
|
|
20240712,123700,110164710,7000,7000,7000,7000,0
|
|
20240712,123600,110164710,7000,7000,7000,7000,0
|
|
20240712,123500,110164710,7000,7000,7000,7000,1
|
|
20240712,123400,110157710,7000,7000,7000,7000,1
|
|
20240712,123300,110150710,6970,6970,6970,6970,0
|
|
20240712,123200,110150710,6970,6970,6970,6970,0
|
|
20240712,123100,110150710,6970,6980,6980,6970,211
|
|
20240712,123000,108680000,6980,6980,6980,6980,0
|
|
20240712,122900,108680000,6980,6980,6980,6980,0
|
|
20240712,122800,108680000,6980,6980,6980,6980,0
|
|
20240712,122700,108680000,6980,6980,6980,6980,0
|
|
20240712,122600,108680000,6980,6980,6980,6980,0
|
|
20240712,122500,108680000,6980,6980,6980,6980,0
|
|
20240712,122400,108680000,6980,6980,6980,6980,0
|
|
20240712,122300,108680000,6980,6980,6980,6980,1
|
|
20240712,122200,108673020,7000,7000,7000,7000,0
|
|
20240712,122100,108673020,7000,7000,7000,7000,0
|
|
20240712,122000,108673020,7000,7000,7000,7000,0
|
|
20240712,121900,108673020,7000,7000,7000,7000,73
|
|
20240712,121800,108162020,7000,7000,7000,7000,0
|
|
20240712,121700,108162020,7000,7000,7000,7000,0
|
|
20240712,121600,108162020,7000,7000,7000,7000,0
|
|
20240712,121500,108162020,7000,7000,7000,7000,0
|
|
20240712,121400,108162020,7000,7000,7000,7000,1
|
|
20240712,121300,108155020,6980,6980,6980,6980,0
|
|
20240712,121200,108155020,6980,6980,6980,6980,0
|
|
20240712,121100,108155020,6980,6980,6980,6980,0
|
|
20240712,121000,108155020,6980,6980,6980,6980,0
|
|
20240712,120900,108155020,6980,6980,6980,6980,100
|
|
20240712,120800,107457020,7010,7010,7010,7010,0
|
|
20240712,120700,107457020,7010,7010,7010,7010,0
|
|
20240712,120600,107457020,7010,7010,7010,7010,0
|
|
20240712,120500,107457020,7010,7010,7010,7010,0
|
|
20240712,120400,107457020,7010,7010,7010,7010,0
|
|
20240712,120300,107457020,7010,7010,7010,7010,0
|
|
20240712,120200,107457020,7010,7010,7010,7010,0
|
|
20240712,120100,107457020,7010,7010,7010,7010,0
|
|
20240712,120000,107457020,7010,7010,7010,7010,0
|
|
20240712,115900,107457020,7010,7010,7010,7010,0
|
|
20240712,115800,107457020,7010,7010,7010,7010,0
|
|
20240712,115700,107457020,7010,7010,7010,7010,0
|
|
20240712,115600,107457020,7010,7010,7010,7010,0
|
|
20240712,115500,107457020,7010,7010,7010,7010,0
|
|
20240712,115400,107457020,7010,7010,7010,7010,1
|
|
20240712,115300,107450010,7020,7020,7020,7020,0
|
|
20240712,115200,107450010,7020,7020,7020,7020,0
|
|
20240712,115100,107450010,7020,7020,7020,7020,0
|
|
20240712,115000,107450010,7020,7020,7020,7020,3
|
|
20240712,114900,107428950,7020,7020,7020,7020,0
|
|
20240712,114800,107428950,7020,7010,7020,7010,130
|
|
20240712,114700,106517600,7010,7010,7010,7010,2
|
|
20240712,114600,106503580,7010,6970,7020,6950,285
|
|
20240712,114500,104515910,6970,6970,6970,6970,0
|
|
20240712,114400,104515910,6970,6970,6970,6970,0
|
|
20240712,114300,104515910,6970,6970,6970,6970,0
|
|
20240712,114200,104515910,6970,6970,6970,6970,0
|
|
20240712,114100,104515910,6970,6970,6970,6970,3
|
|
20240712,114000,104495000,6980,6980,6980,6980,1
|
|
20240712,113900,104488020,6990,6990,6990,6990,0
|
|
20240712,113800,104488020,6990,6990,6990,6990,6
|
|
20240712,113700,104446080,6990,6990,6990,6990,0
|
|
20240712,113600,104446080,6990,6990,6990,6990,1000
|
|
20240712,113500,97456080,6990,6990,6990,6990,0
|
|
20240712,113400,97456080,6990,6990,6990,6990,0
|
|
20240712,113300,97456080,6990,6990,6990,6990,2
|
|
20240712,113200,97442100,6950,6950,6950,6950,0
|
|
20240712,113100,97442100,6950,6950,6950,6950,0
|
|
20240712,113000,97442100,6950,6950,6950,6950,13
|
|
20240712,112900,97351750,6990,6990,6990,6990,0
|
|
20240712,112800,97351750,6990,6990,6990,6990,0
|
|
20240712,112700,97351750,6990,6990,6990,6990,3
|
|
20240712,112600,97330780,6970,6970,6970,6970,0
|
|
20240712,112500,97330780,6970,6970,6970,6970,0
|
|
20240712,112400,97330780,6970,6970,6970,6970,1
|
|
20240712,112300,97323810,6980,6970,6990,6970,110
|
|
20240712,112200,96557080,7010,7010,7010,7010,0
|
|
20240712,112100,96557080,7010,7010,7010,7010,0
|
|
20240712,112000,96557080,7010,7010,7010,7010,0
|
|
20240712,111900,96557080,7010,7010,7010,7010,0
|
|
20240712,111800,96557080,7010,7010,7010,7010,0
|
|
20240712,111700,96557080,7010,7010,7010,7010,0
|
|
20240712,111600,96557080,7010,7010,7010,7010,0
|
|
20240712,111500,96557080,7010,7010,7010,7010,0
|
|
20240712,111400,96557080,7010,7010,7010,7010,0
|
|
20240712,111300,96557080,7010,7010,7010,7010,0
|
|
20240712,111200,96557080,7010,7010,7010,7010,0
|
|
20240712,111100,96557080,7010,7010,7010,7010,0
|
|
20240712,111000,96557080,7010,7010,7010,7010,0
|
|
20240712,110900,96557080,7010,7010,7010,7010,0
|
|
20240712,110800,96557080,7010,7010,7010,7010,0
|
|
20240712,110700,96557080,7010,7010,7010,7010,0
|
|
20240712,110600,96557080,7010,7010,7010,7010,0
|
|
20240712,110500,96557080,7010,7010,7010,7010,1
|
|
20240712,110400,96550070,6970,6970,6970,6970,3
|
|
20240712,110300,96529160,6990,6990,6990,6990,0
|
|
20240712,110200,96529160,6990,7000,7000,6990,359
|
|
20240712,110100,94019730,7010,7010,7010,7010,4
|
|
20240712,110000,93991690,7000,7000,7000,7000,0
|
|
20240712,105900,93991690,7000,7000,7000,7000,3
|
|
20240712,105800,93970690,7030,7030,7030,7030,0
|
|
20240712,105700,93970690,7030,7030,7030,7030,0
|
|
20240712,105600,93970690,7030,7030,7030,7030,0
|
|
20240712,105500,93970690,7030,7030,7030,7030,0
|
|
20240712,105400,93970690,7030,7030,7030,7030,0
|
|
20240712,105300,93970690,7030,7030,7030,7030,1
|
|
20240712,105200,93963660,7000,7000,7000,7000,2
|
|
20240712,105100,93949660,6990,6990,6990,6990,1000
|
|
20240712,105000,86959660,6990,6990,6990,6990,0
|
|
20240712,104900,86959660,6990,6990,6990,6990,0
|
|
20240712,104800,86959660,6990,6970,6990,6970,106
|
|
20240712,104700,86220820,6970,6970,6970,6970,0
|
|
20240712,104600,86220820,6970,6970,6970,6960,268
|
|
20240712,104500,84353870,6990,6970,6990,6970,2
|
|
20240712,104400,84339910,6990,6990,6990,6990,0
|
|
20240712,104300,84339910,6990,6990,6990,6990,0
|
|
20240712,104200,84339910,6990,6990,6990,6990,5
|
|
20240712,104100,84304960,6980,6980,6980,6980,5
|
|
20240712,104000,84270060,6990,6990,6990,6990,0
|
|
20240712,103900,84270060,6990,6990,6990,6990,6
|
|
20240712,103800,84228120,6990,6990,6990,6990,9
|
|
20240712,103700,84165210,6990,6990,6990,6990,0
|
|
20240712,103600,84165210,6990,6990,6990,6990,0
|
|
20240712,103500,84165210,6990,6990,6990,6990,0
|
|
20240712,103400,84165210,6990,6990,6990,6990,0
|
|
20240712,103300,84165210,6990,6990,6990,6990,0
|
|
20240712,103200,84165210,6990,6990,6990,6990,0
|
|
20240712,103100,84165210,6990,6990,6990,6990,0
|
|
20240712,103000,84165210,6990,6990,6990,6990,0
|
|
20240712,102900,84165210,6990,6990,6990,6990,0
|
|
20240712,102800,84165210,6990,6990,6990,6990,0
|
|
20240712,102700,84165210,6990,6990,6990,6990,12
|
|
20240712,102600,84081330,6950,6950,6950,6950,0
|
|
20240712,102500,84081330,6950,6950,6950,6950,10
|
|
20240712,102400,84011830,6950,6950,6950,6950,1
|
|
20240712,102300,84004880,6950,6950,6950,6950,5
|
|
20240712,102200,83970130,6990,6990,6990,6990,0
|
|
20240712,102100,83970130,6990,6990,6990,6990,0
|
|
20240712,102000,83970130,6990,6990,6990,6990,0
|
|
20240712,101900,83970130,6990,6940,6990,6940,27
|
|
20240712,101800,83782450,6990,6990,6990,6990,0
|
|
20240712,101700,83782450,6990,6990,6990,6990,0
|
|
20240712,101600,83782450,6990,6970,6990,6970,10
|
|
20240712,101500,83712630,6970,6970,6970,6970,32
|
|
20240712,101400,83489590,6990,6990,6990,6990,2
|
|
20240712,101300,83475610,6990,6990,6990,6990,172
|
|
20240712,101200,82273330,6990,6990,6990,6990,21
|
|
20240712,101100,82126540,6990,6970,6990,6970,230
|
|
20240712,101000,80523420,6970,6970,6970,6940,24
|
|
20240712,100900,80356530,6950,6950,6950,6950,5
|
|
20240712,100800,80321780,6970,6970,6970,6970,0
|
|
20240712,100700,80321780,6970,6970,6970,6970,10
|
|
20240712,100600,80252080,6980,6980,6980,6980,0
|
|
20240712,100500,80252080,6980,6980,6980,6980,0
|
|
20240712,100400,80252080,6980,6980,6980,6980,0
|
|
20240712,100300,80252080,6980,6980,6980,6980,4
|
|
20240712,100200,80224160,6960,6960,6960,6960,3
|
|
20240712,100100,80203280,6970,6970,6970,6970,0
|
|
20240712,100000,80203280,6970,6960,6970,6960,67
|
|
20240712,095900,79736890,6960,6900,6960,6880,421
|
|
20240712,095800,76832800,6900,6960,6960,6900,454
|
|
20240712,095700,73698100,6940,7030,7030,6830,5924
|
|
20240712,095600,32804860,7010,7020,7020,7010,344
|
|
20240712,095500,30391720,7060,7060,7060,7060,0
|
|
20240712,095400,30391720,7060,7060,7060,7060,0
|
|
20240712,095300,30391720,7060,7060,7060,7060,7
|
|
20240712,095200,30342300,7030,7030,7030,7030,145
|
|
20240712,095100,29322950,7060,7060,7060,7060,0
|
|
20240712,095000,29322950,7060,7060,7060,7060,0
|
|
20240712,094900,29322950,7060,7060,7060,7060,0
|
|
20240712,094800,29322950,7060,7060,7060,7060,50
|
|
20240712,094700,28969950,7060,7060,7060,7060,31
|
|
20240712,094600,28751090,7030,7030,7030,7030,0
|
|
20240712,094500,28751090,7030,7030,7030,7030,2
|
|
20240712,094400,28737030,7060,7060,7060,7060,1
|
|
20240712,094300,28729970,7050,7050,7050,7050,0
|
|
20240712,094200,28729970,7050,7050,7050,7050,5
|
|
20240712,094100,28694720,7040,7040,7040,7040,550
|
|
20240712,094000,24822720,7050,7050,7050,7050,0
|
|
20240712,093900,24822720,7050,7050,7050,7050,0
|
|
20240712,093800,24822720,7050,7050,7050,7050,0
|
|
20240712,093700,24822720,7050,7050,7050,7050,80
|
|
20240712,093600,24258720,7050,7050,7050,7050,0
|
|
20240712,093500,24258720,7050,7050,7050,7050,100
|
|
20240712,093400,23553720,7050,7050,7050,7050,4
|
|
20240712,093300,23525520,7030,7030,7030,7030,0
|
|
20240712,093200,23525520,7030,7030,7030,7030,91
|
|
20240712,093100,22885790,7030,7030,7030,7030,27
|
|
20240712,093000,22695980,7020,7020,7020,7020,100
|
|
20240712,092900,21993980,7050,7050,7050,7050,0
|
|
20240712,092800,21993980,7050,7030,7050,7020,541
|
|
20240712,092700,18196090,7040,7050,7050,7040,3
|
|
20240712,092600,18174950,7060,7030,7060,7030,236
|
|
20240712,092500,16515780,7060,7060,7060,7060,0
|
|
20240712,092400,16515780,7060,7060,7060,7060,0
|
|
20240712,092300,16515780,7060,7060,7060,7060,0
|
|
20240712,092200,16515780,7060,7060,7060,7060,0
|
|
20240712,092100,16515780,7060,7060,7060,7060,0
|
|
20240712,092000,16515780,7060,7060,7060,7060,0
|
|
20240712,091900,16515780,7060,7060,7060,7060,0
|
|
20240712,091800,16515780,7060,7060,7060,7060,1
|
|
20240712,091700,16508720,7030,7030,7030,7030,0
|
|
20240712,091600,16508720,7030,7040,7040,7030,200
|
|
20240712,091500,15102360,7090,7090,7090,7090,0
|
|
20240712,091400,15102360,7090,7090,7090,7090,0
|
|
20240712,091300,15102360,7090,7090,7090,7090,1
|
|
20240712,091200,15095270,7040,7100,7100,7040,690
|
|
20240712,091100,10196330,7100,7100,7100,7100,0
|
|
20240712,091000,10196330,7100,7100,7100,7100,1
|
|
20240712,090900,10189230,7040,7040,7040,7040,296
|
|
20240712,090800,8105390,7050,7050,7050,7050,0
|
|
20240712,090700,8105390,7050,7060,7060,7050,35
|
|
20240712,090600,7858540,7110,7110,7110,7110,0
|
|
20240712,090500,7858540,7110,7110,7110,7110,0
|
|
20240712,090400,7858540,7110,7110,7110,7110,3
|
|
20240712,090300,7837210,7070,7070,7070,7070,51
|
|
20240712,090200,7476640,7110,7120,7120,7080,3
|
|
20240712,090100,7455330,7140,7140,7140,7140,72
|
|
20240712,090000,6941250,7100,7090,7100,7090,979
|