698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,203500,215723830,6790,6790,6790,6790,499
|
|
20240627,203400,215723830,6790,6790,6790,6790,0
|
|
20240627,203300,215723830,6790,6790,6790,6790,0
|
|
20240627,203200,215723830,6790,6790,6790,6790,0
|
|
20240627,203100,215723830,6790,6790,6790,6790,0
|
|
20240627,203000,215723830,6790,6790,6790,6790,0
|
|
20240627,202900,215723830,6790,6790,6790,6790,0
|
|
20240627,202800,215723830,6790,6790,6790,6790,0
|
|
20240627,202700,215723830,6790,6790,6790,6790,0
|
|
20240627,202600,215723830,6790,6790,6790,6790,0
|
|
20240627,202500,215723830,6790,6790,6790,6790,0
|
|
20240627,202400,215723830,6790,6790,6790,6790,0
|
|
20240627,202300,215723830,6790,6790,6790,6790,0
|
|
20240627,202200,215723830,6790,6790,6790,6790,0
|
|
20240627,202100,215723830,6790,6790,6790,6790,0
|
|
20240627,202000,215723830,6790,6790,6790,6790,0
|
|
20240627,201900,215723830,6790,6790,6790,6790,0
|
|
20240627,201800,215723830,6790,6790,6790,6790,0
|
|
20240627,201700,215723830,6790,6790,6790,6790,0
|
|
20240627,201600,215723830,6790,6790,6790,6790,0
|
|
20240627,201500,215723830,6790,6790,6790,6790,0
|
|
20240627,201400,215723830,6790,6790,6790,6790,0
|
|
20240627,201300,215723830,6790,6790,6790,6790,0
|
|
20240627,201200,215723830,6790,6790,6790,6790,0
|
|
20240627,201100,215723830,6790,6790,6790,6790,0
|
|
20240627,201000,215723830,6790,6790,6790,6790,0
|
|
20240627,200900,215723830,6790,6790,6790,6790,0
|
|
20240627,200800,215723830,6790,6790,6790,6790,0
|
|
20240627,200700,215723830,6790,6790,6790,6790,0
|
|
20240627,200600,215723830,6790,6790,6790,6790,0
|
|
20240627,200500,215723830,6790,6790,6790,6790,499
|
|
20240627,200400,215723830,6790,6790,6790,6790,0
|
|
20240627,200300,215723830,6790,6790,6790,6790,0
|
|
20240627,200200,215723830,6790,6790,6790,6790,0
|
|
20240627,200100,215723830,6790,6790,6790,6790,0
|
|
20240627,200000,215723830,6790,6790,6790,6790,0
|
|
20240627,195900,215723830,6790,6790,6790,6790,0
|
|
20240627,195800,215723830,6790,6790,6790,6790,0
|
|
20240627,195700,215723830,6790,6790,6790,6790,0
|
|
20240627,195600,215723830,6790,6790,6790,6790,0
|
|
20240627,195500,215723830,6790,6790,6790,6790,0
|
|
20240627,195400,215723830,6790,6790,6790,6790,0
|
|
20240627,195300,215723830,6790,6790,6790,6790,0
|
|
20240627,195200,215723830,6790,6790,6790,6790,0
|
|
20240627,195100,215723830,6790,6790,6790,6790,0
|
|
20240627,195000,215723830,6790,6790,6790,6790,0
|
|
20240627,194900,215723830,6790,6790,6790,6790,0
|
|
20240627,194800,215723830,6790,6790,6790,6790,0
|
|
20240627,194700,215723830,6790,6790,6790,6790,0
|
|
20240627,194600,215723830,6790,6790,6790,6790,0
|
|
20240627,194500,215723830,6790,6790,6790,6790,0
|
|
20240627,194400,215723830,6790,6790,6790,6790,0
|
|
20240627,194300,215723830,6790,6790,6790,6790,0
|
|
20240627,194200,215723830,6790,6790,6790,6790,0
|
|
20240627,194100,215723830,6790,6790,6790,6790,0
|
|
20240627,194000,215723830,6790,6790,6790,6790,0
|
|
20240627,193900,215723830,6790,6790,6790,6790,0
|
|
20240627,193800,215723830,6790,6790,6790,6790,0
|
|
20240627,193700,215723830,6790,6790,6790,6790,0
|
|
20240627,193600,215723830,6790,6790,6790,6790,0
|
|
20240627,193500,215723830,6790,6790,6790,6790,499
|
|
20240627,193400,215723830,6790,6790,6790,6790,0
|
|
20240627,193300,215723830,6790,6790,6790,6790,0
|
|
20240627,193200,215723830,6790,6790,6790,6790,0
|
|
20240627,193100,215723830,6790,6790,6790,6790,0
|
|
20240627,193000,215723830,6790,6790,6790,6790,0
|
|
20240627,192900,215723830,6790,6790,6790,6790,0
|
|
20240627,192800,215723830,6790,6790,6790,6790,0
|
|
20240627,192700,215723830,6790,6790,6790,6790,0
|
|
20240627,192600,215723830,6790,6790,6790,6790,0
|
|
20240627,192500,215723830,6790,6790,6790,6790,0
|
|
20240627,192400,215723830,6790,6790,6790,6790,0
|
|
20240627,192300,215723830,6790,6790,6790,6790,0
|
|
20240627,192200,215723830,6790,6790,6790,6790,0
|
|
20240627,192100,215723830,6790,6790,6790,6790,0
|
|
20240627,192000,215723830,6790,6790,6790,6790,0
|
|
20240627,191900,215723830,6790,6790,6790,6790,0
|
|
20240627,191800,215723830,6790,6790,6790,6790,0
|
|
20240627,191700,215723830,6790,6790,6790,6790,0
|
|
20240627,191600,215723830,6790,6790,6790,6790,0
|
|
20240627,191500,215723830,6790,6790,6790,6790,0
|
|
20240627,191400,215723830,6790,6790,6790,6790,0
|
|
20240627,191300,215723830,6790,6790,6790,6790,0
|
|
20240627,191200,215723830,6790,6790,6790,6790,0
|
|
20240627,191100,215723830,6790,6790,6790,6790,0
|
|
20240627,191000,215723830,6790,6790,6790,6790,0
|
|
20240627,190900,215723830,6790,6790,6790,6790,0
|
|
20240627,190800,215723830,6790,6790,6790,6790,0
|
|
20240627,190700,215723830,6790,6790,6790,6790,0
|
|
20240627,190600,215723830,6790,6790,6790,6790,0
|
|
20240627,190500,215723830,6790,6790,6790,6790,499
|
|
20240627,190400,215723830,6790,6790,6790,6790,0
|
|
20240627,190300,215723830,6790,6790,6790,6790,0
|
|
20240627,190200,215723830,6790,6790,6790,6790,0
|
|
20240627,190100,215723830,6790,6790,6790,6790,0
|
|
20240627,190000,215723830,6790,6790,6790,6790,0
|
|
20240627,185900,215723830,6790,6790,6790,6790,0
|
|
20240627,185800,215723830,6790,6790,6790,6790,0
|
|
20240627,185700,215723830,6790,6790,6790,6790,0
|
|
20240627,185600,215723830,6790,6790,6790,6790,0
|
|
20240627,185500,215723830,6790,6790,6790,6790,0
|
|
20240627,185400,215723830,6790,6790,6790,6790,0
|
|
20240627,185300,215723830,6790,6790,6790,6790,0
|
|
20240627,185200,215723830,6790,6790,6790,6790,0
|
|
20240627,185100,215723830,6790,6790,6790,6790,0
|
|
20240627,185000,215723830,6790,6790,6790,6790,0
|
|
20240627,184900,215723830,6790,6790,6790,6790,0
|
|
20240627,184800,215723830,6790,6790,6790,6790,0
|
|
20240627,184700,215723830,6790,6790,6790,6790,0
|
|
20240627,184600,215723830,6790,6790,6790,6790,0
|
|
20240627,184500,215723830,6790,6790,6790,6790,0
|
|
20240627,184400,215723830,6790,6790,6790,6790,0
|
|
20240627,184300,215723830,6790,6790,6790,6790,0
|
|
20240627,184200,215723830,6790,6790,6790,6790,0
|
|
20240627,184100,215723830,6790,6790,6790,6790,0
|
|
20240627,184000,215723830,6790,6790,6790,6790,0
|
|
20240627,183900,215723830,6790,6790,6790,6790,0
|
|
20240627,183800,215723830,6790,6790,6790,6790,0
|
|
20240627,183700,215723830,6790,6790,6790,6790,0
|
|
20240627,183600,215723830,6790,6790,6790,6790,0
|
|
20240627,183500,215723830,6790,6790,6790,6790,499
|
|
20240627,183400,215723830,6790,6790,6790,6790,0
|
|
20240627,183300,215723830,6790,6790,6790,6790,0
|
|
20240627,183200,215723830,6790,6790,6790,6790,0
|
|
20240627,183100,215723830,6790,6790,6790,6790,0
|
|
20240627,183000,215723830,6790,6790,6790,6790,0
|
|
20240627,182900,215723830,6790,6790,6790,6790,0
|
|
20240627,182800,215723830,6790,6790,6790,6790,0
|
|
20240627,182700,215723830,6790,6790,6790,6790,0
|
|
20240627,182600,215723830,6790,6790,6790,6790,0
|
|
20240627,182500,215723830,6790,6790,6790,6790,0
|
|
20240627,182400,215723830,6790,6790,6790,6790,0
|
|
20240627,182300,215723830,6790,6790,6790,6790,0
|
|
20240627,182200,215723830,6790,6790,6790,6790,0
|
|
20240627,182100,215723830,6790,6790,6790,6790,0
|
|
20240627,182000,215723830,6790,6790,6790,6790,0
|
|
20240627,181900,215723830,6790,6790,6790,6790,0
|
|
20240627,181800,215723830,6790,6790,6790,6790,0
|
|
20240627,181700,215723830,6790,6790,6790,6790,0
|
|
20240627,181600,215723830,6790,6790,6790,6790,0
|
|
20240627,181500,215723830,6790,6790,6790,6790,0
|
|
20240627,181400,215723830,6790,6790,6790,6790,0
|
|
20240627,181300,215723830,6790,6790,6790,6790,0
|
|
20240627,181200,215723830,6790,6790,6790,6790,0
|
|
20240627,181100,215723830,6790,6790,6790,6790,0
|
|
20240627,181000,215723830,6790,6790,6790,6790,0
|
|
20240627,180900,215723830,6790,6790,6790,6790,0
|
|
20240627,180800,215723830,6790,6790,6790,6790,0
|
|
20240627,180700,215723830,6790,6790,6790,6790,0
|
|
20240627,180600,215723830,6790,6790,6790,6790,0
|
|
20240627,180500,215723830,6790,6790,6790,6790,499
|
|
20240627,180400,215723830,6790,6790,6790,6790,0
|
|
20240627,180300,215723830,6790,6790,6790,6790,0
|
|
20240627,180200,215723830,6790,6790,6790,6790,0
|
|
20240627,180100,215723830,6790,6790,6790,6790,0
|
|
20240627,180000,215723830,6790,6790,6790,6790,0
|
|
20240627,175900,215723830,6790,6790,6790,6790,0
|
|
20240627,175800,215723830,6790,6790,6790,6790,0
|
|
20240627,175700,215723830,6790,6790,6790,6790,0
|
|
20240627,175600,215723830,6790,6790,6790,6790,0
|
|
20240627,175500,215723830,6790,6790,6790,6790,0
|
|
20240627,175400,215723830,6790,6790,6790,6790,0
|
|
20240627,175300,215723830,6790,6790,6790,6790,0
|
|
20240627,175200,215723830,6790,6790,6790,6790,0
|
|
20240627,175100,215723830,6790,6790,6790,6790,0
|
|
20240627,175000,215723830,6790,6790,6790,6790,0
|
|
20240627,174900,215723830,6790,6790,6790,6790,0
|
|
20240627,174800,215723830,6790,6790,6790,6790,0
|
|
20240627,174700,215723830,6790,6790,6790,6790,0
|
|
20240627,174600,215723830,6790,6790,6790,6790,0
|
|
20240627,174500,215723830,6790,6790,6790,6790,0
|
|
20240627,174400,215723830,6790,6790,6790,6790,0
|
|
20240627,174300,215723830,6790,6790,6790,6790,0
|
|
20240627,174200,215723830,6790,6790,6790,6790,0
|
|
20240627,174100,215723830,6790,6790,6790,6790,0
|
|
20240627,174000,215723830,6790,6790,6790,6790,0
|
|
20240627,173900,215723830,6790,6790,6790,6790,0
|
|
20240627,173800,215723830,6790,6790,6790,6790,0
|
|
20240627,173700,215723830,6790,6790,6790,6790,0
|
|
20240627,173600,215723830,6790,6790,6790,6790,0
|
|
20240627,173500,215723830,6790,6790,6790,6790,499
|
|
20240627,173400,215723830,6790,6790,6790,6790,0
|
|
20240627,173300,215723830,6790,6790,6790,6790,0
|
|
20240627,173200,215723830,6790,6790,6790,6790,0
|
|
20240627,173100,215723830,6790,6790,6790,6790,0
|
|
20240627,173000,215723830,6790,6790,6790,6790,0
|
|
20240627,172900,215723830,6790,6790,6790,6790,0
|
|
20240627,172800,215723830,6790,6790,6790,6790,0
|
|
20240627,172700,215723830,6790,6790,6790,6790,0
|
|
20240627,172600,215723830,6790,6790,6790,6790,0
|
|
20240627,172500,215723830,6790,6790,6790,6790,0
|
|
20240627,172400,215723830,6790,6790,6790,6790,0
|
|
20240627,172300,215723830,6790,6790,6790,6790,0
|
|
20240627,172200,215723830,6790,6790,6790,6790,0
|
|
20240627,172100,215723830,6790,6790,6790,6790,0
|
|
20240627,172000,215723830,6790,6790,6790,6790,0
|
|
20240627,171900,215723830,6790,6790,6790,6790,0
|
|
20240627,171800,215723830,6790,6790,6790,6790,0
|
|
20240627,171700,215723830,6790,6790,6790,6790,0
|
|
20240627,171600,215723830,6790,6790,6790,6790,0
|
|
20240627,171500,215723830,6790,6790,6790,6790,0
|
|
20240627,171400,215723830,6790,6790,6790,6790,0
|
|
20240627,171300,215723830,6790,6790,6790,6790,0
|
|
20240627,171200,215723830,6790,6790,6790,6790,0
|
|
20240627,171100,215723830,6790,6790,6790,6790,0
|
|
20240627,171000,215723830,6790,6790,6790,6790,0
|
|
20240627,170900,215723830,6790,6790,6790,6790,0
|
|
20240627,170800,215723830,6790,6790,6790,6790,0
|
|
20240627,170700,215723830,6790,6790,6790,6790,0
|
|
20240627,170600,215723830,6790,6790,6790,6790,0
|
|
20240627,170500,215723830,6790,6790,6790,6790,499
|
|
20240627,170400,215723830,6790,6790,6790,6790,0
|
|
20240627,170300,215723830,6790,6790,6790,6790,0
|
|
20240627,170200,215723830,6790,6790,6790,6790,0
|
|
20240627,170100,215723830,6790,6790,6790,6790,0
|
|
20240627,170000,215723830,6790,6790,6790,6790,0
|
|
20240627,165900,215723830,6790,6790,6790,6790,0
|
|
20240627,165800,215723830,6790,6790,6790,6790,0
|
|
20240627,165700,215723830,6790,6790,6790,6790,0
|
|
20240627,165600,215723830,6790,6790,6790,6790,0
|
|
20240627,165500,215723830,6790,6790,6790,6790,0
|
|
20240627,165400,215723830,6790,6790,6790,6790,0
|
|
20240627,165300,215723830,6790,6790,6790,6790,0
|
|
20240627,165200,215723830,6790,6790,6790,6790,0
|
|
20240627,165100,215723830,6790,6790,6790,6790,0
|
|
20240627,165000,215723830,6790,6790,6790,6790,0
|
|
20240627,164900,215723830,6790,6790,6790,6790,0
|
|
20240627,164800,215723830,6790,6790,6790,6790,0
|
|
20240627,164700,215723830,6790,6790,6790,6790,0
|
|
20240627,164600,215723830,6790,6790,6790,6790,0
|
|
20240627,164500,215723830,6790,6790,6790,6790,0
|
|
20240627,164400,215723830,6790,6790,6790,6790,0
|
|
20240627,164300,215723830,6790,6790,6790,6790,0
|
|
20240627,164200,215723830,6790,6790,6790,6790,0
|
|
20240627,164100,215723830,6790,6790,6790,6790,0
|
|
20240627,164000,215723830,6790,6790,6790,6790,0
|
|
20240627,163900,215723830,6790,6790,6790,6790,0
|
|
20240627,163800,215723830,6790,6790,6790,6790,0
|
|
20240627,163700,215723830,6790,6790,6790,6790,0
|
|
20240627,163600,215723830,6790,6790,6790,6790,0
|
|
20240627,163500,215723830,6790,6790,6790,6790,499
|
|
20240627,163400,215723830,6790,6790,6790,6790,0
|
|
20240627,163300,215723830,6790,6790,6790,6790,0
|
|
20240627,163200,215723830,6790,6790,6790,6790,0
|
|
20240627,163100,215723830,6790,6790,6790,6790,0
|
|
20240627,163000,215723830,6790,6790,6790,6790,0
|
|
20240627,162900,215723830,6790,6790,6790,6790,0
|
|
20240627,162800,215723830,6790,6790,6790,6790,0
|
|
20240627,162700,215723830,6790,6790,6790,6790,0
|
|
20240627,162600,215723830,6790,6790,6790,6790,0
|
|
20240627,162500,215723830,6790,6790,6790,6790,0
|
|
20240627,162400,215723830,6790,6790,6790,6790,0
|
|
20240627,162300,215723830,6790,6790,6790,6790,0
|
|
20240627,162200,215723830,6790,6790,6790,6790,0
|
|
20240627,162100,215723830,6790,6790,6790,6790,0
|
|
20240627,162000,215723830,6790,6790,6790,6790,0
|
|
20240627,161900,215723830,6790,6790,6790,6790,0
|
|
20240627,161800,215723830,6790,6790,6790,6790,0
|
|
20240627,161700,215723830,6790,6790,6790,6790,0
|
|
20240627,161600,215723830,6790,6790,6790,6790,0
|
|
20240627,161500,215723830,6790,6790,6790,6790,0
|
|
20240627,161400,215723830,6790,6790,6790,6790,0
|
|
20240627,161300,215723830,6790,6790,6790,6790,0
|
|
20240627,161200,215723830,6790,6790,6790,6790,0
|
|
20240627,161100,215723830,6790,6790,6790,6790,0
|
|
20240627,161000,215723830,6790,6790,6790,6790,0
|
|
20240627,160900,215723830,6790,6790,6790,6790,0
|
|
20240627,160800,215723830,6790,6790,6790,6790,0
|
|
20240627,160700,215723830,6790,6790,6790,6790,0
|
|
20240627,160600,215723830,6790,6790,6790,6790,0
|
|
20240627,160500,215723830,6790,6790,6790,6790,499
|
|
20240627,160400,215723830,6790,6790,6790,6790,0
|
|
20240627,160300,215723830,6790,6790,6790,6790,0
|
|
20240627,160200,215723830,6790,6790,6790,6790,0
|
|
20240627,160100,215723830,6790,6790,6790,6790,0
|
|
20240627,160000,215723830,6790,6790,6790,6790,0
|
|
20240627,155900,215723830,6790,6790,6790,6790,0
|
|
20240627,155800,215723830,6790,6790,6790,6790,0
|
|
20240627,155700,215723830,6790,6790,6790,6790,0
|
|
20240627,155600,215723830,6790,6790,6790,6790,0
|
|
20240627,155500,215723830,6790,6790,6790,6790,0
|
|
20240627,155400,215723830,6790,6790,6790,6790,0
|
|
20240627,155300,215723830,6790,6790,6790,6790,0
|
|
20240627,155200,215723830,6790,6790,6790,6790,0
|
|
20240627,155100,215723830,6790,6790,6790,6790,0
|
|
20240627,155000,215723830,6790,6790,6790,6790,0
|
|
20240627,154900,215723830,6790,6790,6790,6790,0
|
|
20240627,154800,215723830,6790,6790,6790,6790,0
|
|
20240627,154700,215723830,6790,6790,6790,6790,0
|
|
20240627,154600,215723830,6790,6790,6790,6790,0
|
|
20240627,154500,215723830,6790,6790,6790,6790,0
|
|
20240627,154400,215723830,6790,6790,6790,6790,0
|
|
20240627,154300,215723830,6790,6790,6790,6790,0
|
|
20240627,154200,215723830,6790,6790,6790,6790,0
|
|
20240627,154100,215723830,6790,6790,6790,6790,0
|
|
20240627,154000,215723830,6790,6790,6790,6790,0
|
|
20240627,153900,215723830,6790,6790,6790,6790,0
|
|
20240627,153800,215723830,6790,6790,6790,6790,0
|
|
20240627,153700,215723830,6790,6790,6790,6790,0
|
|
20240627,153600,215723830,6790,6790,6790,6790,0
|
|
20240627,153500,215723830,6790,6790,6790,6790,499
|
|
20240627,153400,215723830,6790,6790,6790,6790,0
|
|
20240627,153300,215723830,6790,6790,6790,6790,0
|
|
20240627,153200,215723830,6790,6790,6790,6790,0
|
|
20240627,153100,215723830,6790,6790,6790,6790,0
|
|
20240627,153000,215723830,6790,6790,6790,6790,499
|
|
20240627,152900,212335620,6790,6790,6790,6790,0
|
|
20240627,152800,212335620,6790,6790,6790,6790,0
|
|
20240627,152700,212335620,6790,6790,6790,6790,0
|
|
20240627,152600,212335620,6790,6790,6790,6790,0
|
|
20240627,152500,212335620,6790,6790,6790,6790,0
|
|
20240627,152400,212335620,6790,6790,6790,6790,0
|
|
20240627,152300,212335620,6790,6790,6790,6790,0
|
|
20240627,152200,212335620,6790,6790,6790,6790,0
|
|
20240627,152100,212335620,6790,6790,6790,6790,0
|
|
20240627,152000,212335620,6790,6790,6790,6790,0
|
|
20240627,151900,212335620,6790,6790,6790,6790,32
|
|
20240627,151800,212118340,6780,6780,6780,6780,42
|
|
20240627,151700,211833580,6780,6780,6780,6780,0
|
|
20240627,151600,211833580,6780,6780,6780,6780,43
|
|
20240627,151500,211542040,6780,6780,6780,6780,82
|
|
20240627,151400,210986080,6790,6790,6790,6790,19
|
|
20240627,151300,210857070,6790,6790,6790,6790,0
|
|
20240627,151200,210857070,6790,6790,6790,6790,105
|
|
20240627,151100,210144120,6790,6790,6790,6790,22
|
|
20240627,151000,209994740,6790,6790,6790,6790,100
|
|
20240627,150900,209315740,6790,6790,6790,6790,1000
|
|
20240627,150800,202525740,6790,6790,6790,6790,126
|
|
20240627,150700,201670200,6790,6790,6790,6790,129
|
|
20240627,150600,200794290,6790,6790,6790,6790,0
|
|
20240627,150500,200794290,6790,6790,6790,6790,0
|
|
20240627,150400,200794290,6790,6790,6790,6790,220
|
|
20240627,150300,199300490,6790,6780,6790,6780,300
|
|
20240627,150200,197266440,6770,6770,6770,6770,0
|
|
20240627,150100,197266440,6770,6770,6770,6770,0
|
|
20240627,150000,197266440,6770,6770,6770,6770,0
|
|
20240627,145900,197266440,6770,6770,6770,6770,0
|
|
20240627,145800,197266440,6770,6770,6770,6770,0
|
|
20240627,145700,197266440,6770,6770,6770,6770,10
|
|
20240627,145600,197198740,6780,6780,6780,6780,33
|
|
20240627,145500,196975000,6770,6770,6770,6770,0
|
|
20240627,145400,196975000,6770,6770,6770,6770,0
|
|
20240627,145300,196975000,6770,6770,6770,6770,0
|
|
20240627,145200,196975000,6770,6770,6770,6770,0
|
|
20240627,145100,196975000,6770,6770,6770,6770,0
|
|
20240627,145000,196975000,6770,6770,6770,6770,7
|
|
20240627,144900,196927610,6770,6770,6770,6770,435
|
|
20240627,144800,193982660,6780,6780,6780,6780,0
|
|
20240627,144700,193982660,6780,6780,6780,6780,0
|
|
20240627,144600,193982660,6780,6780,6780,6780,0
|
|
20240627,144500,193982660,6780,6780,6780,6780,39
|
|
20240627,144400,193718240,6780,6780,6780,6780,0
|
|
20240627,144300,193718240,6780,6780,6780,6780,0
|
|
20240627,144200,193718240,6780,6780,6780,6780,0
|
|
20240627,144100,193718240,6780,6780,6780,6780,18
|
|
20240627,144000,193596200,6780,6780,6780,6780,37
|
|
20240627,143900,193345340,6780,6780,6780,6780,21
|
|
20240627,143800,193202960,6770,6770,6770,6770,50
|
|
20240627,143700,192864460,6770,6780,6780,6770,202
|
|
20240627,143600,191496900,6780,6780,6780,6770,76
|
|
20240627,143500,190982070,6780,6780,6780,6770,54
|
|
20240627,143400,190616450,6770,6770,6770,6770,0
|
|
20240627,143300,190616450,6770,6770,6770,6770,0
|
|
20240627,143200,190616450,6770,6770,6770,6770,0
|
|
20240627,143100,190616450,6770,6770,6770,6770,0
|
|
20240627,143000,190616450,6770,6780,6780,6770,10
|
|
20240627,142900,190548700,6790,6790,6790,6790,0
|
|
20240627,142800,190548700,6790,6790,6790,6790,0
|
|
20240627,142700,190548700,6790,6790,6790,6790,1
|
|
20240627,142600,190541910,6790,6790,6790,6790,0
|
|
20240627,142500,190541910,6790,6790,6790,6790,0
|
|
20240627,142400,190541910,6790,6790,6790,6790,1
|
|
20240627,142300,190535120,6780,6780,6780,6780,539
|
|
20240627,142200,186880700,6780,6780,6780,6780,13
|
|
20240627,142100,186792560,6780,6780,6780,6780,19
|
|
20240627,142000,186663740,6780,6780,6780,6780,23
|
|
20240627,141900,186507800,6780,6780,6780,6780,0
|
|
20240627,141800,186507800,6780,6780,6780,6780,0
|
|
20240627,141700,186507800,6780,6780,6780,6780,0
|
|
20240627,141600,186507800,6780,6780,6780,6780,0
|
|
20240627,141500,186507800,6780,6780,6780,6780,0
|
|
20240627,141400,186507800,6780,6780,6780,6780,0
|
|
20240627,141300,186507800,6780,6780,6780,6780,6
|
|
20240627,141200,186467120,6780,6780,6780,6780,325
|
|
20240627,141100,184263620,6790,6790,6790,6790,680
|
|
20240627,141000,179646420,6790,6790,6790,6790,0
|
|
20240627,140900,179646420,6790,6790,6790,6790,0
|
|
20240627,140800,179646420,6790,6790,6790,6790,0
|
|
20240627,140700,179646420,6790,6790,6790,6790,0
|
|
20240627,140600,179646420,6790,6790,6790,6790,0
|
|
20240627,140500,179646420,6790,6790,6790,6790,0
|
|
20240627,140400,179646420,6790,6790,6790,6790,0
|
|
20240627,140300,179646420,6790,6790,6790,6790,0
|
|
20240627,140200,179646420,6790,6790,6790,6790,0
|
|
20240627,140100,179646420,6790,6790,6790,6790,0
|
|
20240627,140000,179646420,6790,6790,6790,6790,0
|
|
20240627,135900,179646420,6790,6790,6790,6790,20
|
|
20240627,135800,179510620,6800,6800,6800,6800,1
|
|
20240627,135700,179503820,6800,6810,6810,6800,543
|
|
20240627,135600,175811390,6800,6800,6800,6800,460
|
|
20240627,135500,172683390,6800,6800,6800,6800,0
|
|
20240627,135400,172683390,6800,6800,6800,6800,9
|
|
20240627,135300,172622190,6800,6800,6800,6800,500
|
|
20240627,135200,169222190,6800,6800,6800,6800,102
|
|
20240627,135100,168528590,6800,6800,6800,6800,22
|
|
20240627,135000,168378990,6800,6800,6800,6800,16
|
|
20240627,134900,168270190,6800,6790,6800,6790,7
|
|
20240627,134800,168222610,6790,6790,6790,6790,18
|
|
20240627,134700,168100390,6790,6790,6790,6790,43
|
|
20240627,134600,167808420,6790,6790,6790,6790,0
|
|
20240627,134500,167808420,6790,6790,6790,6790,82
|
|
20240627,134400,167251640,6800,6800,6800,6800,70
|
|
20240627,134300,166775640,6800,6800,6800,6800,0
|
|
20240627,134200,166775640,6800,6800,6800,6800,0
|
|
20240627,134100,166775640,6800,6800,6800,6800,0
|
|
20240627,134000,166775640,6800,6800,6800,6800,25
|
|
20240627,133900,166605640,6800,6800,6800,6800,0
|
|
20240627,133800,166605640,6800,6800,6800,6800,1
|
|
20240627,133700,166598840,6800,6800,6800,6800,1
|
|
20240627,133600,166592040,6800,6800,6800,6800,0
|
|
20240627,133500,166592040,6800,6800,6800,6800,50
|
|
20240627,133400,166252040,6800,6800,6800,6800,35
|
|
20240627,133300,166014040,6800,6800,6800,6800,0
|
|
20240627,133200,166014040,6800,6800,6800,6800,0
|
|
20240627,133100,166014040,6800,6800,6800,6800,10
|
|
20240627,133000,165946040,6800,6800,6800,6800,0
|
|
20240627,132900,165946040,6800,6800,6800,6800,0
|
|
20240627,132800,165946040,6800,6800,6800,6800,1
|
|
20240627,132700,165939240,6800,6800,6800,6800,1
|
|
20240627,132600,165932440,6800,6800,6800,6800,0
|
|
20240627,132500,165932440,6800,6800,6800,6800,0
|
|
20240627,132400,165932440,6800,6800,6800,6800,0
|
|
20240627,132300,165932440,6800,6800,6800,6800,21
|
|
20240627,132200,165789640,6800,6840,6840,6800,1671
|
|
20240627,132100,154416170,6840,6840,6840,6840,5
|
|
20240627,132000,154381970,6840,6840,6840,6840,5
|
|
20240627,131900,154347770,6840,6840,6840,6840,15
|
|
20240627,131800,154245170,6840,6840,6840,6840,1
|
|
20240627,131700,154238330,6840,6840,6840,6840,0
|
|
20240627,131600,154238330,6840,6840,6840,6840,0
|
|
20240627,131500,154238330,6840,6840,6840,6840,0
|
|
20240627,131400,154238330,6840,6840,6840,6840,27
|
|
20240627,131300,154053650,6840,6840,6840,6840,25
|
|
20240627,131200,153882650,6840,6840,6840,6840,49
|
|
20240627,131100,153547490,6840,6840,6840,6840,19
|
|
20240627,131000,153417530,6840,6840,6840,6840,6
|
|
20240627,130900,153376490,6840,6840,6840,6840,1
|
|
20240627,130800,153369650,6840,6840,6840,6840,2
|
|
20240627,130700,153355970,6840,6840,6840,6840,0
|
|
20240627,130600,153355970,6840,6840,6840,6840,0
|
|
20240627,130500,153355970,6840,6840,6840,6840,2
|
|
20240627,130400,153342290,6840,6840,6840,6840,0
|
|
20240627,130300,153342290,6840,6840,6840,6840,0
|
|
20240627,130200,153342290,6840,6840,6840,6840,0
|
|
20240627,130100,153342290,6840,6840,6840,6840,1
|
|
20240627,130000,153335450,6840,6840,6840,6840,0
|
|
20240627,125900,153335450,6840,6840,6840,6840,0
|
|
20240627,125800,153335450,6840,6840,6840,6840,0
|
|
20240627,125700,153335450,6840,6840,6840,6840,0
|
|
20240627,125600,153335450,6840,6840,6840,6840,0
|
|
20240627,125500,153335450,6840,6840,6840,6840,0
|
|
20240627,125400,153335450,6840,6840,6840,6840,0
|
|
20240627,125300,153335450,6840,6840,6840,6840,0
|
|
20240627,125200,153335450,6840,6840,6840,6840,0
|
|
20240627,125100,153335450,6840,6840,6840,6840,7
|
|
20240627,125000,153287570,6840,6840,6840,6840,11
|
|
20240627,124900,153212330,6840,6840,6840,6840,0
|
|
20240627,124800,153212330,6840,6840,6840,6840,0
|
|
20240627,124700,153212330,6840,6840,6840,6840,0
|
|
20240627,124600,153212330,6840,6840,6840,6840,0
|
|
20240627,124500,153212330,6840,6840,6840,6840,0
|
|
20240627,124400,153212330,6840,6840,6840,6840,20
|
|
20240627,124300,153075530,6850,6850,6850,6850,0
|
|
20240627,124200,153075530,6850,6850,6850,6850,0
|
|
20240627,124100,153075530,6850,6850,6850,6850,0
|
|
20240627,124000,153075530,6850,6840,6850,6840,2
|
|
20240627,123900,153061840,6840,6850,6850,6840,37
|
|
20240627,123800,152808740,6860,6860,6860,6860,8
|
|
20240627,123700,152753860,6860,6850,6860,6850,110
|
|
20240627,123600,151999360,6860,6860,6860,6860,0
|
|
20240627,123500,151999360,6860,6860,6860,6860,0
|
|
20240627,123400,151999360,6860,6860,6860,6860,20
|
|
20240627,123300,151862160,6860,6860,6860,6860,300
|
|
20240627,123200,149804160,6860,6860,6860,6860,0
|
|
20240627,123100,149804160,6860,6860,6860,6860,0
|
|
20240627,123000,149804160,6860,6860,6860,6860,0
|
|
20240627,122900,149804160,6860,6860,6860,6860,0
|
|
20240627,122800,149804160,6860,6860,6860,6860,0
|
|
20240627,122700,149804160,6860,6860,6860,6860,0
|
|
20240627,122600,149804160,6860,6860,6860,6860,0
|
|
20240627,122500,149804160,6860,6860,6860,6860,0
|
|
20240627,122400,149804160,6860,6860,6860,6860,0
|
|
20240627,122300,149804160,6860,6860,6860,6860,0
|
|
20240627,122200,149804160,6860,6860,6860,6860,0
|
|
20240627,122100,149804160,6860,6860,6860,6860,0
|
|
20240627,122000,149804160,6860,6860,6860,6860,0
|
|
20240627,121900,149804160,6860,6860,6860,6860,0
|
|
20240627,121800,149804160,6860,6860,6860,6860,0
|
|
20240627,121700,149804160,6860,6860,6860,6860,0
|
|
20240627,121600,149804160,6860,6860,6860,6860,0
|
|
20240627,121500,149804160,6860,6860,6860,6860,0
|
|
20240627,121400,149804160,6860,6860,6860,6860,0
|
|
20240627,121300,149804160,6860,6860,6860,6860,0
|
|
20240627,121200,149804160,6860,6860,6860,6860,0
|
|
20240627,121100,149804160,6860,6860,6860,6860,0
|
|
20240627,121000,149804160,6860,6860,6860,6860,0
|
|
20240627,120900,149804160,6860,6860,6860,6860,0
|
|
20240627,120800,149804160,6860,6860,6860,6860,0
|
|
20240627,120700,149804160,6860,6860,6860,6860,0
|
|
20240627,120600,149804160,6860,6860,6860,6860,0
|
|
20240627,120500,149804160,6860,6860,6860,6860,0
|
|
20240627,120400,149804160,6860,6860,6860,6860,0
|
|
20240627,120300,149804160,6860,6860,6860,6860,0
|
|
20240627,120200,149804160,6860,6860,6860,6860,0
|
|
20240627,120100,149804160,6860,6860,6860,6860,0
|
|
20240627,120000,149804160,6860,6860,6860,6860,0
|
|
20240627,115900,149804160,6860,6860,6860,6860,0
|
|
20240627,115800,149804160,6860,6860,6860,6860,0
|
|
20240627,115700,149804160,6860,6860,6860,6860,0
|
|
20240627,115600,149804160,6860,6860,6860,6860,6
|
|
20240627,115500,149763000,6850,6850,6850,6850,0
|
|
20240627,115400,149763000,6850,6850,6850,6850,0
|
|
20240627,115300,149763000,6850,6850,6850,6850,0
|
|
20240627,115200,149763000,6850,6850,6850,6850,9
|
|
20240627,115100,149701350,6840,6840,6840,6840,0
|
|
20240627,115000,149701350,6840,6840,6840,6840,0
|
|
20240627,114900,149701350,6840,6840,6840,6840,0
|
|
20240627,114800,149701350,6840,6840,6840,6840,99
|
|
20240627,114700,149024190,6850,6850,6850,6850,1
|
|
20240627,114600,149017340,6850,6850,6850,6850,0
|
|
20240627,114500,149017340,6850,6850,6850,6850,0
|
|
20240627,114400,149017340,6850,6850,6850,6850,0
|
|
20240627,114300,149017340,6850,6850,6850,6850,0
|
|
20240627,114200,149017340,6850,6850,6850,6850,15
|
|
20240627,114100,148914590,6860,6860,6860,6860,0
|
|
20240627,114000,148914590,6860,6860,6860,6860,0
|
|
20240627,113900,148914590,6860,6860,6860,6860,350
|
|
20240627,113800,146513590,6870,6870,6870,6870,46
|
|
20240627,113700,146197570,6890,6890,6890,6890,0
|
|
20240627,113600,146197570,6890,6890,6890,6890,0
|
|
20240627,113500,146197570,6890,6890,6890,6890,1
|
|
20240627,113400,146190680,6870,6880,6880,6870,89
|
|
20240627,113300,145578750,6890,6890,6890,6890,0
|
|
20240627,113200,145578750,6890,6890,6890,6890,0
|
|
20240627,113100,145578750,6890,6870,6890,6870,5
|
|
20240627,113000,145544360,6890,6890,6890,6890,0
|
|
20240627,112900,145544360,6890,6890,6890,6890,0
|
|
20240627,112800,145544360,6890,6890,6890,6890,0
|
|
20240627,112700,145544360,6890,6890,6890,6890,0
|
|
20240627,112600,145544360,6890,6890,6890,6890,1
|
|
20240627,112500,145537470,6880,6890,6890,6880,147
|
|
20240627,112400,144526100,6880,6880,6880,6880,220
|
|
20240627,112300,143012500,6890,6890,6890,6890,11
|
|
20240627,112200,142936710,6880,6880,6880,6880,100
|
|
20240627,112100,142248710,6890,6880,6890,6880,160
|
|
20240627,112000,141146900,6880,6880,6880,6880,0
|
|
20240627,111900,141146900,6880,6880,6880,6880,0
|
|
20240627,111800,141146900,6880,6880,6880,6880,0
|
|
20240627,111700,141146900,6880,6880,6880,6880,0
|
|
20240627,111600,141146900,6880,6880,6880,6880,41
|
|
20240627,111500,140864820,6880,6880,6880,6880,0
|
|
20240627,111400,140864820,6880,6880,6880,6880,0
|
|
20240627,111300,140864820,6880,6880,6880,6880,1
|
|
20240627,111200,140857940,6870,6870,6870,6870,46
|
|
20240627,111100,140541920,6880,6880,6880,6880,10
|
|
20240627,111000,140473120,6880,6880,6880,6880,0
|
|
20240627,110900,140473120,6880,6880,6880,6880,9
|
|
20240627,110800,140411200,6880,6880,6880,6880,401
|
|
20240627,110700,137652320,6890,6890,6890,6890,40
|
|
20240627,110600,137376720,6880,6890,6890,6880,51
|
|
20240627,110500,137025830,6890,6890,6890,6890,0
|
|
20240627,110400,137025830,6890,6890,6890,6890,1
|
|
20240627,110300,137018940,6880,6870,6880,6870,682
|
|
20240627,110200,132332040,6860,6860,6860,6860,150
|
|
20240627,110100,131303040,6870,6860,6870,6860,2
|
|
20240627,110000,131289310,6860,6860,6860,6860,34
|
|
20240627,105900,131056070,6860,6860,6860,6860,1
|
|
20240627,105800,131049210,6840,6840,6840,6840,100
|
|
20240627,105700,130365210,6840,6840,6840,6840,0
|
|
20240627,105600,130365210,6840,6840,6840,6840,2
|
|
20240627,105500,130351530,6840,6840,6840,6840,1
|
|
20240627,105400,130344690,6870,6870,6870,6870,0
|
|
20240627,105300,130344690,6870,6870,6870,6870,8
|
|
20240627,105200,130289730,6870,6870,6870,6870,11
|
|
20240627,105100,130214160,6870,6870,6870,6870,0
|
|
20240627,105000,130214160,6870,6870,6870,6870,0
|
|
20240627,104900,130214160,6870,6870,6870,6870,2
|
|
20240627,104800,130200420,6860,6860,6860,6860,1
|
|
20240627,104700,130193560,6870,6870,6870,6870,3
|
|
20240627,104600,130172950,6880,6880,6880,6880,3
|
|
20240627,104500,130152310,6880,6880,6880,6880,1
|
|
20240627,104400,130145430,6880,6880,6880,6880,2
|
|
20240627,104300,130131670,6880,6870,6880,6870,37
|
|
20240627,104200,129877470,6870,6870,6870,6870,600
|
|
20240627,104100,125755470,6870,6870,6870,6870,0
|
|
20240627,104000,125755470,6870,6870,6870,6870,24
|
|
20240627,103900,125590590,6870,6870,6880,6870,56
|
|
20240627,103800,125205820,6880,6870,6880,6870,685
|
|
20240627,103700,120499770,6880,6880,6880,6880,40
|
|
20240627,103600,120224570,6870,6870,6870,6870,0
|
|
20240627,103500,120224570,6870,6810,6880,6810,338
|
|
20240627,103400,117903940,6800,6800,6800,6800,185
|
|
20240627,103300,116645940,6790,6740,6790,6740,1835
|
|
20240627,103200,104223500,6730,6730,6730,6730,2
|
|
20240627,103100,104210040,6740,6730,6740,6730,26
|
|
20240627,103000,104035050,6730,6720,6730,6720,270
|
|
20240627,102900,102220180,6700,6700,6700,6700,0
|
|
20240627,102800,102220180,6700,6700,6700,6700,0
|
|
20240627,102700,102220180,6700,6700,6700,6700,0
|
|
20240627,102600,102220180,6700,6710,6710,6700,70
|
|
20240627,102500,101750540,6710,6710,6710,6710,0
|
|
20240627,102400,101750540,6710,6710,6710,6710,39
|
|
20240627,102300,101488850,6710,6710,6710,6710,2
|
|
20240627,102200,101475430,6720,6730,6730,6720,7
|
|
20240627,102100,101428370,6670,6670,6670,6670,0
|
|
20240627,102000,101428370,6670,6670,6670,6670,0
|
|
20240627,101900,101428370,6670,6670,6670,6670,0
|
|
20240627,101800,101428370,6670,6670,6670,6670,1
|
|
20240627,101700,101421700,6720,6720,6720,6710,44
|
|
20240627,101600,101126310,6730,6730,6730,6730,0
|
|
20240627,101500,101126310,6730,6730,6730,6730,0
|
|
20240627,101400,101126310,6730,6660,6730,6660,22
|
|
20240627,101300,100979720,6660,6660,6660,6660,0
|
|
20240627,101200,100979720,6660,6660,6660,6660,7
|
|
20240627,101100,100933100,6660,6660,6660,6650,1009
|
|
20240627,101000,94213170,6660,6680,6680,6660,300
|
|
20240627,100900,92214470,6670,6670,6670,6670,0
|
|
20240627,100800,92214470,6670,6670,6670,6670,20
|
|
20240627,100700,92081070,6670,6760,6760,6660,1657
|
|
20240627,100600,81022750,6770,6770,6770,6770,0
|
|
20240627,100500,81022750,6770,6770,6770,6770,0
|
|
20240627,100400,81022750,6770,6770,6770,6770,1
|
|
20240627,100300,81015980,6780,6780,6780,6780,3
|
|
20240627,100200,80995640,6780,6780,6780,6780,0
|
|
20240627,100100,80995640,6780,6780,6780,6770,32
|
|
20240627,100000,80778840,6780,6780,6780,6780,0
|
|
20240627,095900,80778840,6780,6770,6780,6770,45
|
|
20240627,095800,80473790,6770,6770,6770,6770,0
|
|
20240627,095700,80473790,6770,6770,6770,6770,1
|
|
20240627,095600,80467020,6780,6780,6780,6780,15
|
|
20240627,095500,80365320,6780,6780,6780,6780,5
|
|
20240627,095400,80331420,6780,6780,6780,6780,100
|
|
20240627,095300,79653420,6780,6780,6780,6780,0
|
|
20240627,095200,79653420,6780,6780,6780,6780,8
|
|
20240627,095100,79599180,6770,6770,6770,6770,1
|
|
20240627,095000,79592410,6710,6710,6710,6710,0
|
|
20240627,094900,79592410,6710,6770,6770,6710,1100
|
|
20240627,094800,72179000,6780,6780,6780,6780,2
|
|
20240627,094700,72165440,6760,6760,6760,6760,0
|
|
20240627,094600,72165440,6760,6760,6760,6760,0
|
|
20240627,094500,72165440,6760,6760,6760,6760,82
|
|
20240627,094400,71611120,6760,6790,6790,6760,484
|
|
20240627,094300,68328500,6790,6790,6790,6790,0
|
|
20240627,094200,68328500,6790,6790,6790,6790,0
|
|
20240627,094100,68328500,6790,6790,6790,6790,0
|
|
20240627,094000,68328500,6790,6790,6790,6790,7
|
|
20240627,093900,68280970,6800,6800,6800,6800,315
|
|
20240627,093800,66138970,6800,6810,6810,6800,1150
|
|
20240627,093700,58314020,6820,6820,6820,6820,0
|
|
20240627,093600,58314020,6820,6810,6820,6810,417
|
|
20240627,093500,55474230,6810,6810,6810,6810,0
|
|
20240627,093400,55474230,6810,6810,6810,6810,0
|
|
20240627,093300,55474230,6810,6810,6810,6810,0
|
|
20240627,093200,55474230,6810,6810,6810,6810,20
|
|
20240627,093100,55338030,6810,6820,6820,6810,26
|
|
20240627,093000,55160960,6830,6840,6840,6830,260
|
|
20240627,092900,53382970,6840,6840,6840,6840,0
|
|
20240627,092800,53382970,6840,6840,6840,6840,0
|
|
20240627,092700,53382970,6840,6840,6840,6840,0
|
|
20240627,092600,53382970,6840,6840,6840,6840,0
|
|
20240627,092500,53382970,6840,6840,6840,6840,0
|
|
20240627,092400,53382970,6840,6840,6840,6840,1
|
|
20240627,092300,53376130,6840,6840,6840,6840,0
|
|
20240627,092200,53376130,6840,6860,6860,6840,6
|
|
20240627,092100,53335070,6860,6860,6860,6860,2
|
|
20240627,092000,53321350,6860,6860,6860,6860,0
|
|
20240627,091900,53321350,6860,6860,6860,6860,200
|
|
20240627,091800,51949350,6860,6850,6860,6850,79
|
|
20240627,091700,51408190,6850,6840,6850,6840,179
|
|
20240627,091600,50182080,6840,6840,6840,6840,0
|
|
20240627,091500,50182080,6840,6840,6840,6840,0
|
|
20240627,091400,50182080,6840,6840,6840,6840,0
|
|
20240627,091300,50182080,6840,6850,6850,6840,2
|
|
20240627,091200,50168390,6850,6850,6850,6850,1
|
|
20240627,091100,50161540,6850,6840,6850,6840,200
|
|
20240627,091000,48792540,6800,6850,6850,6800,193
|
|
20240627,090900,47473830,6840,6840,6840,6840,0
|
|
20240627,090800,47473830,6840,6860,6860,6840,2113
|
|
20240627,090700,32998740,6860,6860,6860,6860,0
|
|
20240627,090600,32998740,6860,6890,6890,6860,1900
|
|
20240627,090500,19963330,6900,6910,6920,6900,701
|
|
20240627,090400,15113500,6920,6920,6920,6920,4
|
|
20240627,090300,15085820,6940,6940,6940,6940,0
|
|
20240627,090200,15085820,6940,6940,6940,6940,1136
|
|
20240627,090100,7201980,6940,6930,6940,6930,491
|
|
20240627,090000,3794920,6910,6940,6940,6910,547
|