703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,204000,682856940,6940,6940,6940,6940,536
|
|
20240628,203900,682856940,6940,6940,6940,6940,0
|
|
20240628,203800,682856940,6940,6940,6940,6940,0
|
|
20240628,203700,682856940,6940,6940,6940,6940,0
|
|
20240628,203600,682856940,6940,6940,6940,6940,0
|
|
20240628,203500,682856940,6940,6940,6940,6940,0
|
|
20240628,203400,682856940,6940,6940,6940,6940,0
|
|
20240628,203300,682856940,6940,6940,6940,6940,0
|
|
20240628,203200,682856940,6940,6940,6940,6940,0
|
|
20240628,203100,682856940,6940,6940,6940,6940,0
|
|
20240628,203000,682856940,6940,6940,6940,6940,0
|
|
20240628,202900,682856940,6940,6940,6940,6940,0
|
|
20240628,202800,682856940,6940,6940,6940,6940,0
|
|
20240628,202700,682856940,6940,6940,6940,6940,0
|
|
20240628,202600,682856940,6940,6940,6940,6940,0
|
|
20240628,202500,682856940,6940,6940,6940,6940,0
|
|
20240628,202400,682856940,6940,6940,6940,6940,0
|
|
20240628,202300,682856940,6940,6940,6940,6940,0
|
|
20240628,202200,682856940,6940,6940,6940,6940,0
|
|
20240628,202100,682856940,6940,6940,6940,6940,0
|
|
20240628,202000,682856940,6940,6940,6940,6940,0
|
|
20240628,201900,682856940,6940,6940,6940,6940,0
|
|
20240628,201800,682856940,6940,6940,6940,6940,0
|
|
20240628,201700,682856940,6940,6940,6940,6940,0
|
|
20240628,201600,682856940,6940,6940,6940,6940,0
|
|
20240628,201500,682856940,6940,6940,6940,6940,0
|
|
20240628,201400,682856940,6940,6940,6940,6940,0
|
|
20240628,201300,682856940,6940,6940,6940,6940,0
|
|
20240628,201200,682856940,6940,6940,6940,6940,0
|
|
20240628,201100,682856940,6940,6940,6940,6940,0
|
|
20240628,201000,682856940,6940,6940,6940,6940,536
|
|
20240628,200900,682856940,6940,6940,6940,6940,0
|
|
20240628,200800,682856940,6940,6940,6940,6940,0
|
|
20240628,200700,682856940,6940,6940,6940,6940,0
|
|
20240628,200600,682856940,6940,6940,6940,6940,0
|
|
20240628,200500,682856940,6940,6940,6940,6940,0
|
|
20240628,200400,682856940,6940,6940,6940,6940,0
|
|
20240628,200300,682856940,6940,6940,6940,6940,0
|
|
20240628,200200,682856940,6940,6940,6940,6940,0
|
|
20240628,200100,682856940,6940,6940,6940,6940,0
|
|
20240628,200000,682856940,6940,6940,6940,6940,0
|
|
20240628,195900,682856940,6940,6940,6940,6940,0
|
|
20240628,195800,682856940,6940,6940,6940,6940,0
|
|
20240628,195700,682856940,6940,6940,6940,6940,0
|
|
20240628,195600,682856940,6940,6940,6940,6940,0
|
|
20240628,195500,682856940,6940,6940,6940,6940,0
|
|
20240628,195400,682856940,6940,6940,6940,6940,0
|
|
20240628,195300,682856940,6940,6940,6940,6940,0
|
|
20240628,195200,682856940,6940,6940,6940,6940,0
|
|
20240628,195100,682856940,6940,6940,6940,6940,0
|
|
20240628,195000,682856940,6940,6940,6940,6940,0
|
|
20240628,194900,682856940,6940,6940,6940,6940,0
|
|
20240628,194800,682856940,6940,6940,6940,6940,0
|
|
20240628,194700,682856940,6940,6940,6940,6940,0
|
|
20240628,194600,682856940,6940,6940,6940,6940,0
|
|
20240628,194500,682856940,6940,6940,6940,6940,0
|
|
20240628,194400,682856940,6940,6940,6940,6940,0
|
|
20240628,194300,682856940,6940,6940,6940,6940,0
|
|
20240628,194200,682856940,6940,6940,6940,6940,0
|
|
20240628,194100,682856940,6940,6940,6940,6940,0
|
|
20240628,194000,682856940,6940,6940,6940,6940,536
|
|
20240628,193900,682856940,6940,6940,6940,6940,0
|
|
20240628,193800,682856940,6940,6940,6940,6940,0
|
|
20240628,193700,682856940,6940,6940,6940,6940,0
|
|
20240628,193600,682856940,6940,6940,6940,6940,0
|
|
20240628,193500,682856940,6940,6940,6940,6940,0
|
|
20240628,193400,682856940,6940,6940,6940,6940,0
|
|
20240628,193300,682856940,6940,6940,6940,6940,0
|
|
20240628,193200,682856940,6940,6940,6940,6940,0
|
|
20240628,193100,682856940,6940,6940,6940,6940,0
|
|
20240628,193000,682856940,6940,6940,6940,6940,0
|
|
20240628,192900,682856940,6940,6940,6940,6940,0
|
|
20240628,192800,682856940,6940,6940,6940,6940,0
|
|
20240628,192700,682856940,6940,6940,6940,6940,0
|
|
20240628,192600,682856940,6940,6940,6940,6940,0
|
|
20240628,192500,682856940,6940,6940,6940,6940,0
|
|
20240628,192400,682856940,6940,6940,6940,6940,0
|
|
20240628,192300,682856940,6940,6940,6940,6940,0
|
|
20240628,192200,682856940,6940,6940,6940,6940,0
|
|
20240628,192100,682856940,6940,6940,6940,6940,0
|
|
20240628,192000,682856940,6940,6940,6940,6940,0
|
|
20240628,191900,682856940,6940,6940,6940,6940,0
|
|
20240628,191800,682856940,6940,6940,6940,6940,0
|
|
20240628,191700,682856940,6940,6940,6940,6940,0
|
|
20240628,191600,682856940,6940,6940,6940,6940,0
|
|
20240628,191500,682856940,6940,6940,6940,6940,0
|
|
20240628,191400,682856940,6940,6940,6940,6940,0
|
|
20240628,191300,682856940,6940,6940,6940,6940,0
|
|
20240628,191200,682856940,6940,6940,6940,6940,0
|
|
20240628,191100,682856940,6940,6940,6940,6940,0
|
|
20240628,191000,682856940,6940,6940,6940,6940,536
|
|
20240628,190900,682856940,6940,6940,6940,6940,0
|
|
20240628,190800,682856940,6940,6940,6940,6940,0
|
|
20240628,190700,682856940,6940,6940,6940,6940,0
|
|
20240628,190600,682856940,6940,6940,6940,6940,0
|
|
20240628,190500,682856940,6940,6940,6940,6940,0
|
|
20240628,190400,682856940,6940,6940,6940,6940,0
|
|
20240628,190300,682856940,6940,6940,6940,6940,0
|
|
20240628,190200,682856940,6940,6940,6940,6940,0
|
|
20240628,190100,682856940,6940,6940,6940,6940,0
|
|
20240628,190000,682856940,6940,6940,6940,6940,0
|
|
20240628,185900,682856940,6940,6940,6940,6940,0
|
|
20240628,185800,682856940,6940,6940,6940,6940,0
|
|
20240628,185700,682856940,6940,6940,6940,6940,0
|
|
20240628,185600,682856940,6940,6940,6940,6940,0
|
|
20240628,185500,682856940,6940,6940,6940,6940,0
|
|
20240628,185400,682856940,6940,6940,6940,6940,0
|
|
20240628,185300,682856940,6940,6940,6940,6940,0
|
|
20240628,185200,682856940,6940,6940,6940,6940,0
|
|
20240628,185100,682856940,6940,6940,6940,6940,0
|
|
20240628,185000,682856940,6940,6940,6940,6940,0
|
|
20240628,184900,682856940,6940,6940,6940,6940,0
|
|
20240628,184800,682856940,6940,6940,6940,6940,0
|
|
20240628,184700,682856940,6940,6940,6940,6940,0
|
|
20240628,184600,682856940,6940,6940,6940,6940,0
|
|
20240628,184500,682856940,6940,6940,6940,6940,0
|
|
20240628,184400,682856940,6940,6940,6940,6940,0
|
|
20240628,184300,682856940,6940,6940,6940,6940,0
|
|
20240628,184200,682856940,6940,6940,6940,6940,0
|
|
20240628,184100,682856940,6940,6940,6940,6940,0
|
|
20240628,184000,682856940,6940,6940,6940,6940,536
|
|
20240628,183900,682856940,6940,6940,6940,6940,0
|
|
20240628,183800,682856940,6940,6940,6940,6940,0
|
|
20240628,183700,682856940,6940,6940,6940,6940,0
|
|
20240628,183600,682856940,6940,6940,6940,6940,0
|
|
20240628,183500,682856940,6940,6940,6940,6940,0
|
|
20240628,183400,682856940,6940,6940,6940,6940,0
|
|
20240628,183300,682856940,6940,6940,6940,6940,0
|
|
20240628,183200,682856940,6940,6940,6940,6940,0
|
|
20240628,183100,682856940,6940,6940,6940,6940,0
|
|
20240628,183000,682856940,6940,6940,6940,6940,0
|
|
20240628,182900,682856940,6940,6940,6940,6940,0
|
|
20240628,182800,682856940,6940,6940,6940,6940,0
|
|
20240628,182700,682856940,6940,6940,6940,6940,0
|
|
20240628,182600,682856940,6940,6940,6940,6940,0
|
|
20240628,182500,682856940,6940,6940,6940,6940,0
|
|
20240628,182400,682856940,6940,6940,6940,6940,0
|
|
20240628,182300,682856940,6940,6940,6940,6940,0
|
|
20240628,182200,682856940,6940,6940,6940,6940,0
|
|
20240628,182100,682856940,6940,6940,6940,6940,0
|
|
20240628,182000,682856940,6940,6940,6940,6940,0
|
|
20240628,181900,682856940,6940,6940,6940,6940,0
|
|
20240628,181800,682856940,6940,6940,6940,6940,0
|
|
20240628,181700,682856940,6940,6940,6940,6940,0
|
|
20240628,181600,682856940,6940,6940,6940,6940,0
|
|
20240628,181500,682856940,6940,6940,6940,6940,0
|
|
20240628,181400,682856940,6940,6940,6940,6940,0
|
|
20240628,181300,682856940,6940,6940,6940,6940,0
|
|
20240628,181200,682856940,6940,6940,6940,6940,0
|
|
20240628,181100,682856940,6940,6940,6940,6940,0
|
|
20240628,181000,682856940,6940,6940,6940,6940,536
|
|
20240628,180900,682856940,6940,6940,6940,6940,0
|
|
20240628,180800,682856940,6940,6940,6940,6940,0
|
|
20240628,180700,682856940,6940,6940,6940,6940,0
|
|
20240628,180600,682856940,6940,6940,6940,6940,0
|
|
20240628,180500,682856940,6940,6940,6940,6940,0
|
|
20240628,180400,682856940,6940,6940,6940,6940,0
|
|
20240628,180300,682856940,6940,6940,6940,6940,0
|
|
20240628,180200,682856940,6940,6940,6940,6940,0
|
|
20240628,180100,682856940,6940,6940,6940,6940,0
|
|
20240628,180000,682856940,6940,6940,6940,6940,0
|
|
20240628,175900,682856940,6940,6940,6940,6940,0
|
|
20240628,175800,682856940,6940,6940,6940,6940,0
|
|
20240628,175700,682856940,6940,6940,6940,6940,0
|
|
20240628,175600,682856940,6940,6940,6940,6940,0
|
|
20240628,175500,682856940,6940,6940,6940,6940,0
|
|
20240628,175400,682856940,6940,6940,6940,6940,0
|
|
20240628,175300,682856940,6940,6940,6940,6940,0
|
|
20240628,175200,682856940,6940,6940,6940,6940,0
|
|
20240628,175100,682856940,6940,6940,6940,6940,0
|
|
20240628,175000,682856940,6940,6940,6940,6940,0
|
|
20240628,174900,682856940,6940,6940,6940,6940,0
|
|
20240628,174800,682856940,6940,6940,6940,6940,0
|
|
20240628,174700,682856940,6940,6940,6940,6940,0
|
|
20240628,174600,682856940,6940,6940,6940,6940,0
|
|
20240628,174500,682856940,6940,6940,6940,6940,0
|
|
20240628,174400,682856940,6940,6940,6940,6940,0
|
|
20240628,174300,682856940,6940,6940,6940,6940,0
|
|
20240628,174200,682856940,6940,6940,6940,6940,0
|
|
20240628,174100,682856940,6940,6940,6940,6940,0
|
|
20240628,174000,682856940,6940,6940,6940,6940,536
|
|
20240628,173900,682856940,6940,6940,6940,6940,0
|
|
20240628,173800,682856940,6940,6940,6940,6940,0
|
|
20240628,173700,682856940,6940,6940,6940,6940,0
|
|
20240628,173600,682856940,6940,6940,6940,6940,0
|
|
20240628,173500,682856940,6940,6940,6940,6940,0
|
|
20240628,173400,682856940,6940,6940,6940,6940,0
|
|
20240628,173300,682856940,6940,6940,6940,6940,0
|
|
20240628,173200,682856940,6940,6940,6940,6940,0
|
|
20240628,173100,682856940,6940,6940,6940,6940,0
|
|
20240628,173000,682856940,6940,6940,6940,6940,0
|
|
20240628,172900,682856940,6940,6940,6940,6940,0
|
|
20240628,172800,682856940,6940,6940,6940,6940,0
|
|
20240628,172700,682856940,6940,6940,6940,6940,0
|
|
20240628,172600,682856940,6940,6940,6940,6940,0
|
|
20240628,172500,682856940,6940,6940,6940,6940,0
|
|
20240628,172400,682856940,6940,6940,6940,6940,0
|
|
20240628,172300,682856940,6940,6940,6940,6940,0
|
|
20240628,172200,682856940,6940,6940,6940,6940,0
|
|
20240628,172100,682856940,6940,6940,6940,6940,0
|
|
20240628,172000,682856940,6940,6940,6940,6940,0
|
|
20240628,171900,682856940,6940,6940,6940,6940,0
|
|
20240628,171800,682856940,6940,6940,6940,6940,0
|
|
20240628,171700,682856940,6940,6940,6940,6940,0
|
|
20240628,171600,682856940,6940,6940,6940,6940,0
|
|
20240628,171500,682856940,6940,6940,6940,6940,0
|
|
20240628,171400,682856940,6940,6940,6940,6940,0
|
|
20240628,171300,682856940,6940,6940,6940,6940,0
|
|
20240628,171200,682856940,6940,6940,6940,6940,0
|
|
20240628,171100,682856940,6940,6940,6940,6940,0
|
|
20240628,171000,682856940,6940,6940,6940,6940,536
|
|
20240628,170900,682856940,6940,6940,6940,6940,0
|
|
20240628,170800,682856940,6940,6940,6940,6940,0
|
|
20240628,170700,682856940,6940,6940,6940,6940,0
|
|
20240628,170600,682856940,6940,6940,6940,6940,0
|
|
20240628,170500,682856940,6940,6940,6940,6940,0
|
|
20240628,170400,682856940,6940,6940,6940,6940,0
|
|
20240628,170300,682856940,6940,6940,6940,6940,0
|
|
20240628,170200,682856940,6940,6940,6940,6940,0
|
|
20240628,170100,682856940,6940,6940,6940,6940,0
|
|
20240628,170000,682856940,6940,6940,6940,6940,0
|
|
20240628,165900,682856940,6940,6940,6940,6940,0
|
|
20240628,165800,682856940,6940,6940,6940,6940,0
|
|
20240628,165700,682856940,6940,6940,6940,6940,0
|
|
20240628,165600,682856940,6940,6940,6940,6940,0
|
|
20240628,165500,682856940,6940,6940,6940,6940,0
|
|
20240628,165400,682856940,6940,6940,6940,6940,0
|
|
20240628,165300,682856940,6940,6940,6940,6940,0
|
|
20240628,165200,682856940,6940,6940,6940,6940,0
|
|
20240628,165100,682856940,6940,6940,6940,6940,0
|
|
20240628,165000,682856940,6940,6940,6940,6940,0
|
|
20240628,164900,682856940,6940,6940,6940,6940,0
|
|
20240628,164800,682856940,6940,6940,6940,6940,0
|
|
20240628,164700,682856940,6940,6940,6940,6940,0
|
|
20240628,164600,682856940,6940,6940,6940,6940,0
|
|
20240628,164500,682856940,6940,6940,6940,6940,0
|
|
20240628,164400,682856940,6940,6940,6940,6940,0
|
|
20240628,164300,682856940,6940,6940,6940,6940,0
|
|
20240628,164200,682856940,6940,6940,6940,6940,0
|
|
20240628,164100,682856940,6940,6940,6940,6940,0
|
|
20240628,164000,682856940,6940,6940,6940,6940,536
|
|
20240628,163900,682856940,6940,6940,6940,6940,0
|
|
20240628,163800,682856940,6940,6940,6940,6940,0
|
|
20240628,163700,682856940,6940,6940,6940,6940,0
|
|
20240628,163600,682856940,6940,6940,6940,6940,0
|
|
20240628,163500,682856940,6940,6940,6940,6940,0
|
|
20240628,163400,682856940,6940,6940,6940,6940,0
|
|
20240628,163300,682856940,6940,6940,6940,6940,0
|
|
20240628,163200,682856940,6940,6940,6940,6940,0
|
|
20240628,163100,682856940,6940,6940,6940,6940,0
|
|
20240628,163000,682856940,6940,6940,6940,6940,0
|
|
20240628,162900,682856940,6940,6940,6940,6940,0
|
|
20240628,162800,682856940,6940,6940,6940,6940,0
|
|
20240628,162700,682856940,6940,6940,6940,6940,0
|
|
20240628,162600,682856940,6940,6940,6940,6940,0
|
|
20240628,162500,682856940,6940,6940,6940,6940,0
|
|
20240628,162400,682856940,6940,6940,6940,6940,0
|
|
20240628,162300,682856940,6940,6940,6940,6940,0
|
|
20240628,162200,682856940,6940,6940,6940,6940,0
|
|
20240628,162100,682856940,6940,6940,6940,6940,0
|
|
20240628,162000,682856940,6940,6940,6940,6940,0
|
|
20240628,161900,682856940,6940,6940,6940,6940,0
|
|
20240628,161800,682856940,6940,6940,6940,6940,0
|
|
20240628,161700,682856940,6940,6940,6940,6940,0
|
|
20240628,161600,682856940,6940,6940,6940,6940,0
|
|
20240628,161500,682856940,6940,6940,6940,6940,0
|
|
20240628,161400,682856940,6940,6940,6940,6940,0
|
|
20240628,161300,682856940,6940,6940,6940,6940,0
|
|
20240628,161200,682856940,6940,6940,6940,6940,0
|
|
20240628,161100,682856940,6940,6940,6940,6940,0
|
|
20240628,161000,682856940,6940,6940,6940,6940,536
|
|
20240628,160900,682856940,6940,6940,6940,6940,0
|
|
20240628,160800,682856940,6940,6940,6940,6940,0
|
|
20240628,160700,682856940,6940,6940,6940,6940,0
|
|
20240628,160600,682856940,6940,6940,6940,6940,0
|
|
20240628,160500,682856940,6940,6940,6940,6940,0
|
|
20240628,160400,682856940,6940,6940,6940,6940,0
|
|
20240628,160300,682856940,6940,6940,6940,6940,0
|
|
20240628,160200,682856940,6940,6940,6940,6940,0
|
|
20240628,160100,682856940,6940,6940,6940,6940,0
|
|
20240628,160000,682856940,6940,6940,6940,6940,0
|
|
20240628,155900,682856940,6940,6940,6940,6940,0
|
|
20240628,155800,682856940,6940,6940,6940,6940,0
|
|
20240628,155700,682856940,6940,6940,6940,6940,0
|
|
20240628,155600,682856940,6940,6940,6940,6940,0
|
|
20240628,155500,682856940,6940,6940,6940,6940,0
|
|
20240628,155400,682856940,6940,6940,6940,6940,0
|
|
20240628,155300,682856940,6940,6940,6940,6940,0
|
|
20240628,155200,682856940,6940,6940,6940,6940,0
|
|
20240628,155100,682856940,6940,6940,6940,6940,0
|
|
20240628,155000,682856940,6940,6940,6940,6940,0
|
|
20240628,154900,682856940,6940,6940,6940,6940,0
|
|
20240628,154800,682856940,6940,6940,6940,6940,0
|
|
20240628,154700,682856940,6940,6940,6940,6940,0
|
|
20240628,154600,682856940,6940,6940,6940,6940,0
|
|
20240628,154500,682856940,6940,6940,6940,6940,0
|
|
20240628,154400,682856940,6940,6940,6940,6940,0
|
|
20240628,154300,682856940,6940,6940,6940,6940,0
|
|
20240628,154200,682856940,6940,6940,6940,6940,0
|
|
20240628,154100,682856940,6940,6940,6940,6940,0
|
|
20240628,154000,682856940,6940,6940,6940,6940,536
|
|
20240628,153900,682856940,6940,6940,6940,6940,0
|
|
20240628,153800,682856940,6940,6940,6940,6940,0
|
|
20240628,153700,682856940,6940,6940,6940,6940,0
|
|
20240628,153600,682856940,6940,6940,6940,6940,0
|
|
20240628,153500,682856940,6940,6940,6940,6940,0
|
|
20240628,153400,682856940,6940,6940,6940,6940,0
|
|
20240628,153300,682856940,6940,6940,6940,6940,0
|
|
20240628,153200,682856940,6940,6940,6940,6940,0
|
|
20240628,153100,682856940,6940,6940,6940,6940,0
|
|
20240628,153000,682856940,6940,6940,6940,6940,536
|
|
20240628,152900,679137100,6940,6940,6940,6940,0
|
|
20240628,152800,679137100,6940,6940,6940,6940,0
|
|
20240628,152700,679137100,6940,6940,6940,6940,0
|
|
20240628,152600,679137100,6940,6940,6940,6940,0
|
|
20240628,152500,679137100,6940,6940,6940,6940,0
|
|
20240628,152400,679137100,6940,6940,6940,6940,0
|
|
20240628,152300,679137100,6940,6940,6940,6940,0
|
|
20240628,152200,679137100,6940,6940,6940,6940,0
|
|
20240628,152100,679137100,6940,6940,6940,6940,0
|
|
20240628,152000,679137100,6940,6940,6940,6940,0
|
|
20240628,151900,679137100,6940,6940,6940,6940,27
|
|
20240628,151800,678949720,6940,6940,6940,6940,1
|
|
20240628,151700,678942780,6900,6920,6920,6900,400
|
|
20240628,151600,676181430,6940,6940,6940,6940,21
|
|
20240628,151500,676035690,6910,6930,6930,6910,15
|
|
20240628,151400,675931980,6910,6930,6930,6910,29
|
|
20240628,151300,675731030,6940,6940,6940,6940,0
|
|
20240628,151200,675731030,6940,6930,6940,6930,21
|
|
20240628,151100,675585490,6930,6910,6930,6900,1601
|
|
20240628,151000,664537330,6910,6910,6910,6910,8
|
|
20240628,150900,664482050,6940,6940,6940,6940,9
|
|
20240628,150800,664419590,6900,6900,6900,6900,85
|
|
20240628,150700,663833090,6920,6920,6920,6920,0
|
|
20240628,150600,663833090,6920,6920,6920,6920,2
|
|
20240628,150500,663819250,6930,6930,6930,6930,3
|
|
20240628,150400,663798460,6940,6900,6940,6900,25
|
|
20240628,150300,663625250,6900,6900,6900,6900,0
|
|
20240628,150200,663625250,6900,6920,6920,6900,10
|
|
20240628,150100,663556100,6930,6930,6930,6930,2
|
|
20240628,150000,663542240,6930,6930,6930,6930,0
|
|
20240628,145900,663542240,6930,6930,6930,6930,0
|
|
20240628,145800,663542240,6930,6920,6930,6900,144
|
|
20240628,145700,662547530,6930,6930,6930,6930,5
|
|
20240628,145600,662512880,6960,6960,6960,6960,3
|
|
20240628,145500,662492000,6960,6960,6960,6960,11
|
|
20240628,145400,662415440,6960,6960,6960,6960,94
|
|
20240628,145300,661761200,6960,6930,6960,6930,1277
|
|
20240628,145200,652890620,6920,6920,6920,6920,34
|
|
20240628,145100,652655340,6920,6920,6920,6920,76
|
|
20240628,145000,652129420,6920,6920,6920,6920,0
|
|
20240628,144900,652129420,6920,6920,6920,6920,25
|
|
20240628,144800,651956420,6920,6920,6920,6920,600
|
|
20240628,144700,647804420,6920,6920,6920,6920,0
|
|
20240628,144600,647804420,6920,6920,6920,6920,94
|
|
20240628,144500,647153940,6910,6910,6910,6910,31
|
|
20240628,144400,646939730,6910,6910,6910,6910,12
|
|
20240628,144300,646856810,6910,6910,6910,6910,300
|
|
20240628,144200,644783810,6920,6920,6920,6920,0
|
|
20240628,144100,644783810,6920,6920,6920,6920,202
|
|
20240628,144000,643385970,6920,6920,6920,6920,409
|
|
20240628,143900,640555690,6910,6910,6910,6910,0
|
|
20240628,143800,640555690,6910,6910,6910,6910,1
|
|
20240628,143700,640548780,6920,6920,6920,6920,10
|
|
20240628,143600,640479580,6920,6920,6920,6920,4
|
|
20240628,143500,640451900,6920,6920,6920,6920,1
|
|
20240628,143400,640444980,6930,6930,6930,6930,0
|
|
20240628,143300,640444980,6930,6930,6930,6930,0
|
|
20240628,143200,640444980,6930,6930,6930,6930,0
|
|
20240628,143100,640444980,6930,6930,6930,6930,0
|
|
20240628,143000,640444980,6930,6930,6930,6930,0
|
|
20240628,142900,640444980,6930,6930,6930,6930,0
|
|
20240628,142800,640444980,6930,6930,6930,6930,0
|
|
20240628,142700,640444980,6930,6930,6930,6930,10
|
|
20240628,142600,640375680,6930,6930,6930,6930,1
|
|
20240628,142500,640368750,6900,6920,6920,6900,1000
|
|
20240628,142400,633468640,6920,6920,6920,6920,1
|
|
20240628,142300,633461720,6930,6930,6930,6930,108
|
|
20240628,142200,632713280,6930,6930,6930,6930,0
|
|
20240628,142100,632713280,6930,6900,6930,6900,2848
|
|
20240628,142000,612997910,6900,6900,6900,6900,0
|
|
20240628,141900,612997910,6900,6900,6900,6900,0
|
|
20240628,141800,612997910,6900,6900,6900,6900,10
|
|
20240628,141700,612928910,6890,6900,6900,6890,1988
|
|
20240628,141600,599213180,6900,6900,6900,6900,159
|
|
20240628,141500,598116080,6900,6900,6900,6900,0
|
|
20240628,141400,598116080,6900,6900,6900,6900,2
|
|
20240628,141300,598102280,6880,6880,6880,6880,0
|
|
20240628,141200,598102280,6880,6880,6880,6880,0
|
|
20240628,141100,598102280,6880,6900,6900,6880,1000
|
|
20240628,141000,591222230,6920,6920,6920,6920,0
|
|
20240628,140900,591222230,6920,6920,6920,6920,7
|
|
20240628,140800,591173790,6920,6920,6920,6920,3
|
|
20240628,140700,591153030,6870,6870,6870,6870,0
|
|
20240628,140600,591153030,6870,6870,6870,6870,100
|
|
20240628,140500,590466030,6870,6870,6870,6870,0
|
|
20240628,140400,590466030,6870,6900,6900,6870,100
|
|
20240628,140300,589778400,6920,6920,6920,6920,0
|
|
20240628,140200,589778400,6920,6920,6920,6920,0
|
|
20240628,140100,589778400,6920,6920,6920,6920,100
|
|
20240628,140000,589086400,6880,6890,6890,6880,1700
|
|
20240628,135900,577387470,6890,6930,6930,6890,303
|
|
20240628,135800,575299660,6900,6910,6910,6900,605
|
|
20240628,135700,571124980,6920,6910,6920,6910,38
|
|
20240628,135600,570862030,6910,6900,6910,6900,419
|
|
20240628,135500,567970760,6900,6920,6920,6900,130
|
|
20240628,135400,567073220,6900,6900,6900,6900,0
|
|
20240628,135300,567073220,6900,6920,6920,6900,120
|
|
20240628,135200,566244680,6930,6930,6930,6930,0
|
|
20240628,135100,566244680,6930,6930,6930,6930,9
|
|
20240628,135000,566182310,6930,6930,6930,6930,1
|
|
20240628,134900,566175380,6940,6940,6940,6930,44
|
|
20240628,134800,565870220,6940,6940,6940,6940,0
|
|
20240628,134700,565870220,6940,6940,6940,6940,0
|
|
20240628,134600,565870220,6940,6930,6940,6930,566
|
|
20240628,134500,561947830,6940,6940,6940,6940,250
|
|
20240628,134400,560212830,6940,6940,6940,6940,0
|
|
20240628,134300,560212830,6940,6940,6940,6940,15
|
|
20240628,134200,560108730,6940,6940,6940,6940,5
|
|
20240628,134100,560074030,6940,6940,6940,6940,194
|
|
20240628,134000,558727670,6940,6940,6940,6940,3
|
|
20240628,133900,558706850,6940,6940,6940,6940,0
|
|
20240628,133800,558706850,6940,6940,6940,6940,0
|
|
20240628,133700,558706850,6940,6940,6940,6940,0
|
|
20240628,133600,558706850,6940,6940,6940,6940,51
|
|
20240628,133500,558352910,6900,6900,6900,6900,0
|
|
20240628,133400,558352910,6900,6900,6900,6900,0
|
|
20240628,133300,558352910,6900,6900,6900,6900,0
|
|
20240628,133200,558352910,6900,6940,6940,6900,5001
|
|
20240628,133100,523816330,6940,6940,6940,6940,48
|
|
20240628,133000,523483210,6940,6940,6940,6940,4
|
|
20240628,132900,523455450,6940,6940,6940,6940,1
|
|
20240628,132800,523448510,6920,6930,6930,6920,15
|
|
20240628,132700,523344690,6950,6950,6950,6950,0
|
|
20240628,132600,523344690,6950,6950,6950,6950,0
|
|
20240628,132500,523344690,6950,6950,6950,6950,0
|
|
20240628,132400,523344690,6950,6950,6950,6950,0
|
|
20240628,132300,523344690,6950,6940,6950,6940,7
|
|
20240628,132200,523296060,6950,6950,6950,6950,188
|
|
20240628,132100,521989460,6950,6930,6950,6930,19
|
|
20240628,132000,521857510,6930,6940,6940,6930,36
|
|
20240628,131900,521607780,6940,6940,6940,6940,0
|
|
20240628,131800,521607780,6940,6940,6940,6940,103
|
|
20240628,131700,520892960,6940,6940,6940,6940,0
|
|
20240628,131600,520892960,6940,6940,6940,6940,53
|
|
20240628,131500,520525140,6940,6940,6940,6940,0
|
|
20240628,131400,520525140,6940,6940,6940,6940,220
|
|
20240628,131300,518998340,6940,6940,6940,6940,186
|
|
20240628,131200,517707500,6940,6940,6940,6940,0
|
|
20240628,131100,517707500,6940,6940,6940,6940,4
|
|
20240628,131000,517679740,6920,6920,6920,6920,0
|
|
20240628,130900,517679740,6920,6920,6920,6920,0
|
|
20240628,130800,517679740,6920,6920,6920,6920,10
|
|
20240628,130700,517610540,6920,6930,6930,6920,14
|
|
20240628,130600,517513580,6920,6920,6920,6920,0
|
|
20240628,130500,517513580,6920,6920,6920,6920,3001
|
|
20240628,130400,496746660,6920,6920,6920,6920,10
|
|
20240628,130300,496677460,6930,6940,6950,6930,47
|
|
20240628,130200,496351450,6940,6940,6940,6940,1
|
|
20240628,130100,496344510,6950,6950,6950,6950,0
|
|
20240628,130000,496344510,6950,6930,6950,6930,64
|
|
20240628,125900,495900250,6920,6920,6920,6920,331
|
|
20240628,125800,493609730,6920,6920,6920,6920,0
|
|
20240628,125700,493609730,6920,6920,6920,6920,0
|
|
20240628,125600,493609730,6920,6920,6920,6920,0
|
|
20240628,125500,493609730,6920,6920,6920,6920,1
|
|
20240628,125400,493602810,6890,6890,6890,6890,0
|
|
20240628,125300,493602810,6890,6900,6900,6890,138
|
|
20240628,125200,492651910,6920,6920,6920,6920,4
|
|
20240628,125100,492624230,6900,6900,6900,6900,0
|
|
20240628,125000,492624230,6900,6900,6900,6900,0
|
|
20240628,124900,492624230,6900,6910,6910,6900,700
|
|
20240628,124800,487793510,6920,6920,6920,6920,0
|
|
20240628,124700,487793510,6920,6920,6920,6920,0
|
|
20240628,124600,487793510,6920,6920,6920,6920,457
|
|
20240628,124500,484631070,6920,6920,6920,6920,0
|
|
20240628,124400,484631070,6920,6920,6920,6920,0
|
|
20240628,124300,484631070,6920,6920,6920,6920,9
|
|
20240628,124200,484568790,6910,6910,6910,6910,0
|
|
20240628,124100,484568790,6910,6910,6910,6910,0
|
|
20240628,124000,484568790,6910,6910,6910,6910,14
|
|
20240628,123900,484472050,6910,6910,6910,6910,0
|
|
20240628,123800,484472050,6910,6910,6910,6910,0
|
|
20240628,123700,484472050,6910,6910,6910,6910,35
|
|
20240628,123600,484230200,6910,6910,6910,6910,0
|
|
20240628,123500,484230200,6910,6910,6910,6910,0
|
|
20240628,123400,484230200,6910,6910,6910,6910,0
|
|
20240628,123300,484230200,6910,6910,6910,6910,71
|
|
20240628,123200,483739590,6910,6910,6910,6910,6
|
|
20240628,123100,483698130,6900,6900,6900,6900,100
|
|
20240628,123000,483008130,6920,6920,6920,6920,0
|
|
20240628,122900,483008130,6920,6920,6920,6920,0
|
|
20240628,122800,483008130,6920,6920,6920,6920,0
|
|
20240628,122700,483008130,6920,6910,6920,6910,15
|
|
20240628,122600,482904340,6920,6920,6920,6920,0
|
|
20240628,122500,482904340,6920,6920,6920,6920,0
|
|
20240628,122400,482904340,6920,6920,6920,6920,4
|
|
20240628,122300,482876660,6920,6920,6920,6920,0
|
|
20240628,122200,482876660,6920,6920,6920,6920,44
|
|
20240628,122100,482572180,6890,6890,6890,6890,0
|
|
20240628,122000,482572180,6890,6910,6910,6890,773
|
|
20240628,121900,477240240,6910,6910,6910,6910,0
|
|
20240628,121800,477240240,6910,6910,6910,6910,0
|
|
20240628,121700,477240240,6910,6910,6910,6910,0
|
|
20240628,121600,477240240,6910,6910,6910,6910,400
|
|
20240628,121500,474476240,6900,6900,6900,6900,0
|
|
20240628,121400,474476240,6900,6900,6900,6900,2
|
|
20240628,121300,474462440,6900,6900,6900,6900,0
|
|
20240628,121200,474462440,6900,6890,6900,6880,1001
|
|
20240628,121100,467572250,6900,6900,6900,6900,0
|
|
20240628,121000,467572250,6900,6900,6900,6900,0
|
|
20240628,120900,467572250,6900,6900,6900,6900,29
|
|
20240628,120800,467372150,6900,6900,6900,6900,0
|
|
20240628,120700,467372150,6900,6900,6900,6900,1
|
|
20240628,120600,467365250,6900,6900,6900,6900,0
|
|
20240628,120500,467365250,6900,6900,6900,6900,4
|
|
20240628,120400,467337650,6900,6900,6900,6900,0
|
|
20240628,120300,467337650,6900,6900,6900,6900,0
|
|
20240628,120200,467337650,6900,6900,6900,6900,1
|
|
20240628,120100,467330750,6890,6890,6890,6890,0
|
|
20240628,120000,467330750,6890,6890,6890,6890,0
|
|
20240628,115900,467330750,6890,6890,6890,6890,0
|
|
20240628,115800,467330750,6890,6890,6890,6890,61
|
|
20240628,115700,466910460,6900,6900,6900,6900,1
|
|
20240628,115600,466903560,6900,6900,6900,6900,0
|
|
20240628,115500,466903560,6900,6900,6900,6900,4
|
|
20240628,115400,466875960,6890,6890,6890,6890,0
|
|
20240628,115300,466875960,6890,6890,6890,6890,101
|
|
20240628,115200,466180070,6900,6900,6900,6900,0
|
|
20240628,115100,466180070,6900,6900,6900,6900,0
|
|
20240628,115000,466180070,6900,6900,6900,6900,7
|
|
20240628,114900,466131770,6900,6900,6900,6900,0
|
|
20240628,114800,466131770,6900,6900,6900,6900,3
|
|
20240628,114700,466111070,6910,6910,6910,6910,1
|
|
20240628,114600,466104160,6900,6910,6910,6900,19
|
|
20240628,114500,465973020,6900,6900,6900,6900,5
|
|
20240628,114400,465938520,6900,6900,6900,6900,0
|
|
20240628,114300,465938520,6900,6910,6910,6900,564
|
|
20240628,114200,462044280,6910,6910,6910,6910,0
|
|
20240628,114100,462044280,6910,6910,6910,6910,9
|
|
20240628,114000,461982090,6910,6900,6910,6890,2238
|
|
20240628,113900,446534010,6900,6900,6900,6900,0
|
|
20240628,113800,446534010,6900,6900,6900,6900,0
|
|
20240628,113700,446534010,6900,6900,6900,6900,0
|
|
20240628,113600,446534010,6900,6900,6900,6900,4
|
|
20240628,113500,446506410,6900,6900,6900,6900,14
|
|
20240628,113400,446409810,6900,6900,6900,6900,0
|
|
20240628,113300,446409810,6900,6900,6900,6900,300
|
|
20240628,113200,444339810,6900,6890,6900,6890,10
|
|
20240628,113100,444270820,6890,6890,6890,6890,0
|
|
20240628,113000,444270820,6890,6890,6890,6890,0
|
|
20240628,112900,444270820,6890,6890,6890,6890,1098
|
|
20240628,112800,436705600,6890,6890,6890,6890,0
|
|
20240628,112700,436705600,6890,6890,6890,6890,4
|
|
20240628,112600,436678040,6880,6880,6880,6880,0
|
|
20240628,112500,436678040,6880,6880,6880,6880,0
|
|
20240628,112400,436678040,6880,6880,6880,6880,0
|
|
20240628,112300,436678040,6880,6880,6880,6880,0
|
|
20240628,112200,436678040,6880,6890,6890,6880,7000
|
|
20240628,112100,388516280,6910,6910,6910,6910,0
|
|
20240628,112000,388516280,6910,6910,6910,6910,0
|
|
20240628,111900,388516280,6910,6910,6910,6910,47
|
|
20240628,111800,388191510,6910,6910,6910,6910,0
|
|
20240628,111700,388191510,6910,6910,6910,6910,1
|
|
20240628,111600,388184600,6880,6880,6880,6880,0
|
|
20240628,111500,388184600,6880,6880,6880,6880,0
|
|
20240628,111400,388184600,6880,6880,6880,6880,0
|
|
20240628,111300,388184600,6880,6880,6880,6880,0
|
|
20240628,111200,388184600,6880,6880,6880,6880,0
|
|
20240628,111100,388184600,6880,6880,6880,6880,36
|
|
20240628,111000,387936920,6880,6880,6880,6880,0
|
|
20240628,110900,387936920,6880,6880,6880,6880,0
|
|
20240628,110800,387936920,6880,6850,6880,6850,372
|
|
20240628,110700,385380830,6850,6850,6850,6850,3
|
|
20240628,110600,385360280,6850,6850,6850,6850,0
|
|
20240628,110500,385360280,6850,6850,6850,6850,197
|
|
20240628,110400,384010830,6850,6850,6850,6850,0
|
|
20240628,110300,384010830,6850,6860,6860,6850,1028
|
|
20240628,110200,376964030,6850,6870,6870,6850,1163
|
|
20240628,110100,368991860,6870,6880,6880,6870,646
|
|
20240628,110000,364553750,6880,6890,6890,6880,644
|
|
20240628,105900,360122800,6910,6910,6910,6910,2
|
|
20240628,105800,360108980,6910,6910,6910,6910,4
|
|
20240628,105700,360081340,6880,6880,6880,6880,0
|
|
20240628,105600,360081340,6880,6880,6880,6880,0
|
|
20240628,105500,360081340,6880,6880,6880,6880,0
|
|
20240628,105400,360081340,6880,6880,6880,6880,0
|
|
20240628,105300,360081340,6880,6900,6900,6880,3000
|
|
20240628,105200,339439480,6910,6910,6910,6910,46
|
|
20240628,105100,339121620,6910,6910,6910,6910,299
|
|
20240628,105000,337055530,6910,6910,6910,6910,0
|
|
20240628,104900,337055530,6910,6910,6910,6910,5
|
|
20240628,104800,337020980,6910,6910,6910,6910,0
|
|
20240628,104700,337020980,6910,6910,6910,6910,200
|
|
20240628,104600,335638980,6910,6900,6910,6900,246
|
|
20240628,104500,333939130,6910,6900,6910,6900,2
|
|
20240628,104400,333925320,6880,6880,6880,6880,0
|
|
20240628,104300,333925320,6880,6880,6880,6880,0
|
|
20240628,104200,333925320,6880,6890,6890,6880,591
|
|
20240628,104100,329859220,6900,6900,6900,6900,0
|
|
20240628,104000,329859220,6900,6900,6900,6900,2
|
|
20240628,103900,329845420,6890,6880,6890,6880,53
|
|
20240628,103800,329480750,6880,6880,6880,6880,0
|
|
20240628,103700,329480750,6880,6880,6880,6880,0
|
|
20240628,103600,329480750,6880,6880,6880,6880,153
|
|
20240628,103500,328428110,6890,6890,6890,6890,1
|
|
20240628,103400,328421220,6890,6890,6890,6890,1205
|
|
20240628,103300,320118770,6890,6890,6890,6890,210
|
|
20240628,103200,318671870,6900,6900,6900,6900,0
|
|
20240628,103100,318671870,6900,6900,6900,6900,0
|
|
20240628,103000,318671870,6900,6900,6900,6900,4
|
|
20240628,102900,318644270,6900,6900,6900,6900,0
|
|
20240628,102800,318644270,6900,6900,6900,6900,2896
|
|
20240628,102700,298661870,6900,6900,6900,6900,0
|
|
20240628,102600,298661870,6900,6900,6900,6900,5
|
|
20240628,102500,298627370,6900,6930,6930,6900,152
|
|
20240628,102400,297577030,6930,6940,6940,6930,1935
|
|
20240628,102300,284148170,6950,6950,6950,6950,5
|
|
20240628,102200,284113420,6940,6940,6940,6940,2
|
|
20240628,102100,284099540,6940,6920,6940,6920,190
|
|
20240628,102000,282781380,6940,6940,6940,6940,4
|
|
20240628,101900,282753620,6900,6930,6930,6900,1178
|
|
20240628,101800,274614820,6930,6930,6930,6930,0
|
|
20240628,101700,274614820,6930,6930,6930,6930,8
|
|
20240628,101600,274559380,6920,6920,6920,6920,0
|
|
20240628,101500,274559380,6920,6920,6920,6920,0
|
|
20240628,101400,274559380,6920,6920,6920,6920,0
|
|
20240628,101300,274559380,6920,6920,6920,6920,10
|
|
20240628,101200,274490180,6920,6920,6920,6920,0
|
|
20240628,101100,274490180,6920,6920,6920,6920,3
|
|
20240628,101000,274469420,6910,6910,6910,6910,0
|
|
20240628,100900,274469420,6910,6910,6910,6910,567
|
|
20240628,100800,270551450,6910,6910,6910,6910,50
|
|
20240628,100700,270205950,6920,6920,6920,6920,0
|
|
20240628,100600,270205950,6920,6920,6920,6920,400
|
|
20240628,100500,267437950,6920,6920,6920,6920,0
|
|
20240628,100400,267437950,6920,6920,6920,6920,0
|
|
20240628,100300,267437950,6920,6910,6920,6910,32
|
|
20240628,100200,267216820,6920,6920,6920,6920,15
|
|
20240628,100100,267113020,6920,6910,6920,6910,226
|
|
20240628,100000,265551100,6910,6910,6910,6910,28
|
|
20240628,095900,265357620,6910,6910,6910,6910,0
|
|
20240628,095800,265357620,6910,6920,6920,6910,10
|
|
20240628,095700,265288430,6920,6920,6920,6920,12
|
|
20240628,095600,265205390,6920,6920,6920,6920,3
|
|
20240628,095500,265184630,6920,6920,6920,6920,11
|
|
20240628,095400,265108510,6920,6920,6920,6920,175
|
|
20240628,095300,263897510,6920,6920,6920,6920,1011
|
|
20240628,095200,256901390,6920,6920,6920,6920,491
|
|
20240628,095100,253503670,6920,6920,6920,6920,5
|
|
20240628,095000,253469070,6920,6920,6920,6910,532
|
|
20240628,094900,249787640,6920,6920,6920,6910,340
|
|
20240628,094800,247435230,6920,6960,6960,6920,3234
|
|
20240628,094700,224982650,6960,6960,6960,6960,60
|
|
20240628,094600,224565050,6970,6970,6970,6940,1288
|
|
20240628,094500,215602560,6970,6970,6970,6970,1049
|
|
20240628,094400,208291030,6980,6980,6990,6980,1254
|
|
20240628,094300,199537740,6980,6990,6990,6980,242
|
|
20240628,094200,197848380,6990,6990,6990,6990,715
|
|
20240628,094100,192850530,7000,7000,7000,7000,163
|
|
20240628,094000,191709530,7000,7000,7010,6990,367
|
|
20240628,093900,189138220,7010,7010,7020,7000,2871
|
|
20240628,093800,169026770,7020,7000,7050,6980,1176
|
|
20240628,093700,160785060,7000,7050,7050,7000,4189
|
|
20240628,093600,131350030,7050,7040,7050,7030,2063
|
|
20240628,093500,116821040,7030,7000,7030,6990,4047
|
|
20240628,093400,88462820,7000,6970,7000,6970,4878
|
|
20240628,093300,54332900,6970,6890,6970,6890,2080
|
|
20240628,093200,39889540,6890,6850,6890,6850,442
|
|
20240628,093100,36848840,6850,6790,6850,6790,1741
|
|
20240628,093000,24964810,6790,6780,6790,6780,610
|
|
20240628,092900,20828190,6780,6780,6780,6780,607
|
|
20240628,092800,16712730,6780,6780,6780,6780,0
|
|
20240628,092700,16712730,6780,6780,6780,6780,1
|
|
20240628,092600,16705950,6770,6770,6770,6770,0
|
|
20240628,092500,16705950,6770,6770,6770,6770,1
|
|
20240628,092400,16699180,6780,6780,6780,6780,0
|
|
20240628,092300,16699180,6780,6780,6790,6780,390
|
|
20240628,092200,14054970,6780,6780,6780,6780,0
|
|
20240628,092100,14054970,6780,6780,6780,6780,114
|
|
20240628,092000,13282050,6780,6790,6790,6780,72
|
|
20240628,091900,12793390,6790,6790,6790,6790,21
|
|
20240628,091800,12650800,6780,6780,6790,6780,93
|
|
20240628,091700,12020250,6780,6780,6780,6780,500
|
|
20240628,091600,8630250,6790,6790,6790,6790,6
|
|
20240628,091500,8589510,6790,6790,6790,6790,25
|
|
20240628,091400,8419760,6790,6790,6790,6790,210
|
|
20240628,091300,6993860,6790,6790,6790,6790,48
|
|
20240628,091200,6667940,6790,6780,6790,6780,114
|
|
20240628,091100,5894590,6780,6780,6780,6780,8
|
|
20240628,091000,5840350,6780,6780,6780,6780,2
|
|
20240628,090900,5826790,6750,6750,6750,6750,0
|
|
20240628,090800,5826790,6750,6750,6750,6750,0
|
|
20240628,090700,5826790,6750,6750,6750,6750,0
|
|
20240628,090600,5826790,6750,6760,6760,6750,19
|
|
20240628,090500,5698520,6790,6790,6790,6790,7
|
|
20240628,090400,5650990,6750,6750,6750,6750,500
|
|
20240628,090300,2275990,6750,6790,6790,6750,141
|
|
20240628,090200,1324050,6790,6790,6790,6790,43
|
|
20240628,090100,1032080,6790,6790,6790,6790,21
|
|
20240628,090000,889490,6790,6790,6790,6790,131
|