704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,204100,364897620,6900,6900,6900,6900,753
|
|
20240619,204000,364897620,6900,6900,6900,6900,0
|
|
20240619,203900,364897620,6900,6900,6900,6900,0
|
|
20240619,203800,364897620,6900,6900,6900,6900,0
|
|
20240619,203700,364897620,6900,6900,6900,6900,0
|
|
20240619,203600,364897620,6900,6900,6900,6900,0
|
|
20240619,203500,364897620,6900,6900,6900,6900,0
|
|
20240619,203400,364897620,6900,6900,6900,6900,0
|
|
20240619,203300,364897620,6900,6900,6900,6900,0
|
|
20240619,203200,364897620,6900,6900,6900,6900,0
|
|
20240619,203100,364897620,6900,6900,6900,6900,0
|
|
20240619,203000,364897620,6900,6900,6900,6900,0
|
|
20240619,202900,364897620,6900,6900,6900,6900,0
|
|
20240619,202800,364897620,6900,6900,6900,6900,0
|
|
20240619,202700,364897620,6900,6900,6900,6900,0
|
|
20240619,202600,364897620,6900,6900,6900,6900,0
|
|
20240619,202500,364897620,6900,6900,6900,6900,0
|
|
20240619,202400,364897620,6900,6900,6900,6900,0
|
|
20240619,202300,364897620,6900,6900,6900,6900,0
|
|
20240619,202200,364897620,6900,6900,6900,6900,0
|
|
20240619,202100,364897620,6900,6900,6900,6900,0
|
|
20240619,202000,364897620,6900,6900,6900,6900,0
|
|
20240619,201900,364897620,6900,6900,6900,6900,0
|
|
20240619,201800,364897620,6900,6900,6900,6900,0
|
|
20240619,201700,364897620,6900,6900,6900,6900,0
|
|
20240619,201600,364897620,6900,6900,6900,6900,0
|
|
20240619,201500,364897620,6900,6900,6900,6900,0
|
|
20240619,201400,364897620,6900,6900,6900,6900,0
|
|
20240619,201300,364897620,6900,6900,6900,6900,0
|
|
20240619,201200,364897620,6900,6900,6900,6900,0
|
|
20240619,201100,364897620,6900,6900,6900,6900,753
|
|
20240619,201000,364897620,6900,6900,6900,6900,0
|
|
20240619,200900,364897620,6900,6900,6900,6900,0
|
|
20240619,200800,364897620,6900,6900,6900,6900,0
|
|
20240619,200700,364897620,6900,6900,6900,6900,0
|
|
20240619,200600,364897620,6900,6900,6900,6900,0
|
|
20240619,200500,364897620,6900,6900,6900,6900,0
|
|
20240619,200400,364897620,6900,6900,6900,6900,0
|
|
20240619,200300,364897620,6900,6900,6900,6900,0
|
|
20240619,200200,364897620,6900,6900,6900,6900,0
|
|
20240619,200100,364897620,6900,6900,6900,6900,0
|
|
20240619,200000,364897620,6900,6900,6900,6900,0
|
|
20240619,195900,364897620,6900,6900,6900,6900,0
|
|
20240619,195800,364897620,6900,6900,6900,6900,0
|
|
20240619,195700,364897620,6900,6900,6900,6900,0
|
|
20240619,195600,364897620,6900,6900,6900,6900,0
|
|
20240619,195500,364897620,6900,6900,6900,6900,0
|
|
20240619,195400,364897620,6900,6900,6900,6900,0
|
|
20240619,195300,364897620,6900,6900,6900,6900,0
|
|
20240619,195200,364897620,6900,6900,6900,6900,0
|
|
20240619,195100,364897620,6900,6900,6900,6900,0
|
|
20240619,195000,364897620,6900,6900,6900,6900,0
|
|
20240619,194900,364897620,6900,6900,6900,6900,0
|
|
20240619,194800,364897620,6900,6900,6900,6900,0
|
|
20240619,194700,364897620,6900,6900,6900,6900,0
|
|
20240619,194600,364897620,6900,6900,6900,6900,0
|
|
20240619,194500,364897620,6900,6900,6900,6900,0
|
|
20240619,194400,364897620,6900,6900,6900,6900,0
|
|
20240619,194300,364897620,6900,6900,6900,6900,0
|
|
20240619,194200,364897620,6900,6900,6900,6900,0
|
|
20240619,194100,364897620,6900,6900,6900,6900,753
|
|
20240619,194000,364897620,6900,6900,6900,6900,0
|
|
20240619,193900,364897620,6900,6900,6900,6900,0
|
|
20240619,193800,364897620,6900,6900,6900,6900,0
|
|
20240619,193700,364897620,6900,6900,6900,6900,0
|
|
20240619,193600,364897620,6900,6900,6900,6900,0
|
|
20240619,193500,364897620,6900,6900,6900,6900,0
|
|
20240619,193400,364897620,6900,6900,6900,6900,0
|
|
20240619,193300,364897620,6900,6900,6900,6900,0
|
|
20240619,193200,364897620,6900,6900,6900,6900,0
|
|
20240619,193100,364897620,6900,6900,6900,6900,0
|
|
20240619,193000,364897620,6900,6900,6900,6900,0
|
|
20240619,192900,364897620,6900,6900,6900,6900,0
|
|
20240619,192800,364897620,6900,6900,6900,6900,0
|
|
20240619,192700,364897620,6900,6900,6900,6900,0
|
|
20240619,192600,364897620,6900,6900,6900,6900,0
|
|
20240619,192500,364897620,6900,6900,6900,6900,0
|
|
20240619,192400,364897620,6900,6900,6900,6900,0
|
|
20240619,192300,364897620,6900,6900,6900,6900,0
|
|
20240619,192200,364897620,6900,6900,6900,6900,0
|
|
20240619,192100,364897620,6900,6900,6900,6900,0
|
|
20240619,192000,364897620,6900,6900,6900,6900,0
|
|
20240619,191900,364897620,6900,6900,6900,6900,0
|
|
20240619,191800,364897620,6900,6900,6900,6900,0
|
|
20240619,191700,364897620,6900,6900,6900,6900,0
|
|
20240619,191600,364897620,6900,6900,6900,6900,0
|
|
20240619,191500,364897620,6900,6900,6900,6900,0
|
|
20240619,191400,364897620,6900,6900,6900,6900,0
|
|
20240619,191300,364897620,6900,6900,6900,6900,0
|
|
20240619,191200,364897620,6900,6900,6900,6900,0
|
|
20240619,191100,364897620,6900,6900,6900,6900,753
|
|
20240619,191000,364897620,6900,6900,6900,6900,0
|
|
20240619,190900,364897620,6900,6900,6900,6900,0
|
|
20240619,190800,364897620,6900,6900,6900,6900,0
|
|
20240619,190700,364897620,6900,6900,6900,6900,0
|
|
20240619,190600,364897620,6900,6900,6900,6900,0
|
|
20240619,190500,364897620,6900,6900,6900,6900,0
|
|
20240619,190400,364897620,6900,6900,6900,6900,0
|
|
20240619,190300,364897620,6900,6900,6900,6900,0
|
|
20240619,190200,364897620,6900,6900,6900,6900,0
|
|
20240619,190100,364897620,6900,6900,6900,6900,0
|
|
20240619,190000,364897620,6900,6900,6900,6900,0
|
|
20240619,185900,364897620,6900,6900,6900,6900,0
|
|
20240619,185800,364897620,6900,6900,6900,6900,0
|
|
20240619,185700,364897620,6900,6900,6900,6900,0
|
|
20240619,185600,364897620,6900,6900,6900,6900,0
|
|
20240619,185500,364897620,6900,6900,6900,6900,0
|
|
20240619,185400,364897620,6900,6900,6900,6900,0
|
|
20240619,185300,364897620,6900,6900,6900,6900,0
|
|
20240619,185200,364897620,6900,6900,6900,6900,0
|
|
20240619,185100,364897620,6900,6900,6900,6900,0
|
|
20240619,185000,364897620,6900,6900,6900,6900,0
|
|
20240619,184900,364897620,6900,6900,6900,6900,0
|
|
20240619,184800,364897620,6900,6900,6900,6900,0
|
|
20240619,184700,364897620,6900,6900,6900,6900,0
|
|
20240619,184600,364897620,6900,6900,6900,6900,0
|
|
20240619,184500,364897620,6900,6900,6900,6900,0
|
|
20240619,184400,364897620,6900,6900,6900,6900,0
|
|
20240619,184300,364897620,6900,6900,6900,6900,0
|
|
20240619,184200,364897620,6900,6900,6900,6900,0
|
|
20240619,184100,364897620,6900,6900,6900,6900,753
|
|
20240619,184000,364897620,6900,6900,6900,6900,0
|
|
20240619,183900,364897620,6900,6900,6900,6900,0
|
|
20240619,183800,364897620,6900,6900,6900,6900,0
|
|
20240619,183700,364897620,6900,6900,6900,6900,0
|
|
20240619,183600,364897620,6900,6900,6900,6900,0
|
|
20240619,183500,364897620,6900,6900,6900,6900,0
|
|
20240619,183400,364897620,6900,6900,6900,6900,0
|
|
20240619,183300,364897620,6900,6900,6900,6900,0
|
|
20240619,183200,364897620,6900,6900,6900,6900,0
|
|
20240619,183100,364897620,6900,6900,6900,6900,0
|
|
20240619,183000,364897620,6900,6900,6900,6900,0
|
|
20240619,182900,364897620,6900,6900,6900,6900,0
|
|
20240619,182800,364897620,6900,6900,6900,6900,0
|
|
20240619,182700,364897620,6900,6900,6900,6900,0
|
|
20240619,182600,364897620,6900,6900,6900,6900,0
|
|
20240619,182500,364897620,6900,6900,6900,6900,0
|
|
20240619,182400,364897620,6900,6900,6900,6900,0
|
|
20240619,182300,364897620,6900,6900,6900,6900,0
|
|
20240619,182200,364897620,6900,6900,6900,6900,0
|
|
20240619,182100,364897620,6900,6900,6900,6900,0
|
|
20240619,182000,364897620,6900,6900,6900,6900,0
|
|
20240619,181900,364897620,6900,6900,6900,6900,0
|
|
20240619,181800,364897620,6900,6900,6900,6900,0
|
|
20240619,181700,364897620,6900,6900,6900,6900,0
|
|
20240619,181600,364897620,6900,6900,6900,6900,0
|
|
20240619,181500,364897620,6900,6900,6900,6900,0
|
|
20240619,181400,364897620,6900,6900,6900,6900,0
|
|
20240619,181300,364897620,6900,6900,6900,6900,0
|
|
20240619,181200,364897620,6900,6900,6900,6900,0
|
|
20240619,181100,364897620,6900,6900,6900,6900,753
|
|
20240619,181000,364897620,6900,6900,6900,6900,0
|
|
20240619,180900,364897620,6900,6900,6900,6900,0
|
|
20240619,180800,364897620,6900,6900,6900,6900,0
|
|
20240619,180700,364897620,6900,6900,6900,6900,0
|
|
20240619,180600,364897620,6900,6900,6900,6900,0
|
|
20240619,180500,364897620,6900,6900,6900,6900,0
|
|
20240619,180400,364897620,6900,6900,6900,6900,0
|
|
20240619,180300,364897620,6900,6900,6900,6900,0
|
|
20240619,180200,364897620,6900,6900,6900,6900,0
|
|
20240619,180100,364897620,6900,6900,6900,6900,0
|
|
20240619,180000,364897620,6900,6900,6900,6900,0
|
|
20240619,175900,364897620,6900,6900,6900,6900,0
|
|
20240619,175800,364897620,6900,6900,6900,6900,0
|
|
20240619,175700,364897620,6900,6900,6900,6900,0
|
|
20240619,175600,364897620,6900,6900,6900,6900,0
|
|
20240619,175500,364897620,6900,6900,6900,6900,0
|
|
20240619,175400,364897620,6900,6900,6900,6900,0
|
|
20240619,175300,364897620,6900,6900,6900,6900,0
|
|
20240619,175200,364897620,6900,6900,6900,6900,0
|
|
20240619,175100,364897620,6900,6900,6900,6900,0
|
|
20240619,175000,364897620,6900,6900,6900,6900,0
|
|
20240619,174900,364897620,6900,6900,6900,6900,0
|
|
20240619,174800,364897620,6900,6900,6900,6900,0
|
|
20240619,174700,364897620,6900,6900,6900,6900,0
|
|
20240619,174600,364897620,6900,6900,6900,6900,0
|
|
20240619,174500,364897620,6900,6900,6900,6900,0
|
|
20240619,174400,364897620,6900,6900,6900,6900,0
|
|
20240619,174300,364897620,6900,6900,6900,6900,0
|
|
20240619,174200,364897620,6900,6900,6900,6900,0
|
|
20240619,174100,364897620,6900,6900,6900,6900,753
|
|
20240619,174000,364897620,6900,6900,6900,6900,0
|
|
20240619,173900,364897620,6900,6900,6900,6900,0
|
|
20240619,173800,364897620,6900,6900,6900,6900,0
|
|
20240619,173700,364897620,6900,6900,6900,6900,0
|
|
20240619,173600,364897620,6900,6900,6900,6900,0
|
|
20240619,173500,364897620,6900,6900,6900,6900,0
|
|
20240619,173400,364897620,6900,6900,6900,6900,0
|
|
20240619,173300,364897620,6900,6900,6900,6900,0
|
|
20240619,173200,364897620,6900,6900,6900,6900,0
|
|
20240619,173100,364897620,6900,6900,6900,6900,0
|
|
20240619,173000,364897620,6900,6900,6900,6900,0
|
|
20240619,172900,364897620,6900,6900,6900,6900,0
|
|
20240619,172800,364897620,6900,6900,6900,6900,0
|
|
20240619,172700,364897620,6900,6900,6900,6900,0
|
|
20240619,172600,364897620,6900,6900,6900,6900,0
|
|
20240619,172500,364897620,6900,6900,6900,6900,0
|
|
20240619,172400,364897620,6900,6900,6900,6900,0
|
|
20240619,172300,364897620,6900,6900,6900,6900,0
|
|
20240619,172200,364897620,6900,6900,6900,6900,0
|
|
20240619,172100,364897620,6900,6900,6900,6900,0
|
|
20240619,172000,364897620,6900,6900,6900,6900,0
|
|
20240619,171900,364897620,6900,6900,6900,6900,0
|
|
20240619,171800,364897620,6900,6900,6900,6900,0
|
|
20240619,171700,364897620,6900,6900,6900,6900,0
|
|
20240619,171600,364897620,6900,6900,6900,6900,0
|
|
20240619,171500,364897620,6900,6900,6900,6900,0
|
|
20240619,171400,364897620,6900,6900,6900,6900,0
|
|
20240619,171300,364897620,6900,6900,6900,6900,0
|
|
20240619,171200,364897620,6900,6900,6900,6900,0
|
|
20240619,171100,364897620,6900,6900,6900,6900,753
|
|
20240619,171000,364897620,6900,6900,6900,6900,0
|
|
20240619,170900,364897620,6900,6900,6900,6900,0
|
|
20240619,170800,364897620,6900,6900,6900,6900,0
|
|
20240619,170700,364897620,6900,6900,6900,6900,0
|
|
20240619,170600,364897620,6900,6900,6900,6900,0
|
|
20240619,170500,364897620,6900,6900,6900,6900,0
|
|
20240619,170400,364897620,6900,6900,6900,6900,0
|
|
20240619,170300,364897620,6900,6900,6900,6900,0
|
|
20240619,170200,364897620,6900,6900,6900,6900,0
|
|
20240619,170100,364897620,6900,6900,6900,6900,0
|
|
20240619,170000,364897620,6900,6900,6900,6900,0
|
|
20240619,165900,364897620,6900,6900,6900,6900,0
|
|
20240619,165800,364897620,6900,6900,6900,6900,0
|
|
20240619,165700,364897620,6900,6900,6900,6900,0
|
|
20240619,165600,364897620,6900,6900,6900,6900,0
|
|
20240619,165500,364897620,6900,6900,6900,6900,0
|
|
20240619,165400,364897620,6900,6900,6900,6900,0
|
|
20240619,165300,364897620,6900,6900,6900,6900,0
|
|
20240619,165200,364897620,6900,6900,6900,6900,0
|
|
20240619,165100,364897620,6900,6900,6900,6900,0
|
|
20240619,165000,364897620,6900,6900,6900,6900,0
|
|
20240619,164900,364897620,6900,6900,6900,6900,0
|
|
20240619,164800,364897620,6900,6900,6900,6900,0
|
|
20240619,164700,364897620,6900,6900,6900,6900,0
|
|
20240619,164600,364897620,6900,6900,6900,6900,0
|
|
20240619,164500,364897620,6900,6900,6900,6900,0
|
|
20240619,164400,364897620,6900,6900,6900,6900,0
|
|
20240619,164300,364897620,6900,6900,6900,6900,0
|
|
20240619,164200,364897620,6900,6900,6900,6900,0
|
|
20240619,164100,364897620,6900,6900,6900,6900,753
|
|
20240619,164000,364897620,6900,6900,6900,6900,0
|
|
20240619,163900,364897620,6900,6900,6900,6900,0
|
|
20240619,163800,364897620,6900,6900,6900,6900,0
|
|
20240619,163700,364897620,6900,6900,6900,6900,0
|
|
20240619,163600,364897620,6900,6900,6900,6900,0
|
|
20240619,163500,364897620,6900,6900,6900,6900,0
|
|
20240619,163400,364897620,6900,6900,6900,6900,0
|
|
20240619,163300,364897620,6900,6900,6900,6900,0
|
|
20240619,163200,364897620,6900,6900,6900,6900,0
|
|
20240619,163100,364897620,6900,6900,6900,6900,0
|
|
20240619,163000,364897620,6900,6900,6900,6900,0
|
|
20240619,162900,364897620,6900,6900,6900,6900,0
|
|
20240619,162800,364897620,6900,6900,6900,6900,0
|
|
20240619,162700,364897620,6900,6900,6900,6900,0
|
|
20240619,162600,364897620,6900,6900,6900,6900,0
|
|
20240619,162500,364897620,6900,6900,6900,6900,0
|
|
20240619,162400,364897620,6900,6900,6900,6900,0
|
|
20240619,162300,364897620,6900,6900,6900,6900,0
|
|
20240619,162200,364897620,6900,6900,6900,6900,0
|
|
20240619,162100,364897620,6900,6900,6900,6900,0
|
|
20240619,162000,364897620,6900,6900,6900,6900,0
|
|
20240619,161900,364897620,6900,6900,6900,6900,0
|
|
20240619,161800,364897620,6900,6900,6900,6900,0
|
|
20240619,161700,364897620,6900,6900,6900,6900,0
|
|
20240619,161600,364897620,6900,6900,6900,6900,0
|
|
20240619,161500,364897620,6900,6900,6900,6900,0
|
|
20240619,161400,364897620,6900,6900,6900,6900,0
|
|
20240619,161300,364897620,6900,6900,6900,6900,0
|
|
20240619,161200,364897620,6900,6900,6900,6900,0
|
|
20240619,161100,364897620,6900,6900,6900,6900,753
|
|
20240619,161000,364897620,6900,6900,6900,6900,0
|
|
20240619,160900,364897620,6900,6900,6900,6900,0
|
|
20240619,160800,364897620,6900,6900,6900,6900,0
|
|
20240619,160700,364897620,6900,6900,6900,6900,0
|
|
20240619,160600,364897620,6900,6900,6900,6900,0
|
|
20240619,160500,364897620,6900,6900,6900,6900,0
|
|
20240619,160400,364897620,6900,6900,6900,6900,0
|
|
20240619,160300,364897620,6900,6900,6900,6900,0
|
|
20240619,160200,364897620,6900,6900,6900,6900,0
|
|
20240619,160100,364897620,6900,6900,6900,6900,0
|
|
20240619,160000,364897620,6900,6900,6900,6900,0
|
|
20240619,155900,364897620,6900,6900,6900,6900,0
|
|
20240619,155800,364897620,6900,6900,6900,6900,0
|
|
20240619,155700,364897620,6900,6900,6900,6900,0
|
|
20240619,155600,364897620,6900,6900,6900,6900,0
|
|
20240619,155500,364897620,6900,6900,6900,6900,0
|
|
20240619,155400,364897620,6900,6900,6900,6900,0
|
|
20240619,155300,364897620,6900,6900,6900,6900,0
|
|
20240619,155200,364897620,6900,6900,6900,6900,0
|
|
20240619,155100,364897620,6900,6900,6900,6900,0
|
|
20240619,155000,364897620,6900,6900,6900,6900,0
|
|
20240619,154900,364897620,6900,6900,6900,6900,0
|
|
20240619,154800,364897620,6900,6900,6900,6900,0
|
|
20240619,154700,364897620,6900,6900,6900,6900,0
|
|
20240619,154600,364897620,6900,6900,6900,6900,0
|
|
20240619,154500,364897620,6900,6900,6900,6900,0
|
|
20240619,154400,364897620,6900,6900,6900,6900,0
|
|
20240619,154300,364897620,6900,6900,6900,6900,0
|
|
20240619,154200,364897620,6900,6900,6900,6900,0
|
|
20240619,154100,364897620,6900,6900,6900,6900,753
|
|
20240619,154000,364897620,6900,6900,6900,6900,0
|
|
20240619,153900,364897620,6900,6900,6900,6900,0
|
|
20240619,153800,364897620,6900,6900,6900,6900,0
|
|
20240619,153700,364897620,6900,6900,6900,6900,0
|
|
20240619,153600,364897620,6900,6900,6900,6900,0
|
|
20240619,153500,364897620,6900,6900,6900,6900,0
|
|
20240619,153400,364897620,6900,6900,6900,6900,0
|
|
20240619,153300,364897620,6900,6900,6900,6900,0
|
|
20240619,153200,364897620,6900,6900,6900,6900,0
|
|
20240619,153100,364897620,6900,6900,6900,6900,0
|
|
20240619,153000,364897620,6900,6900,6900,6900,753
|
|
20240619,152900,359701920,6900,6900,6900,6900,0
|
|
20240619,152800,359701920,6900,6900,6900,6900,0
|
|
20240619,152700,359701920,6900,6900,6900,6900,0
|
|
20240619,152600,359701920,6900,6900,6900,6900,0
|
|
20240619,152500,359701920,6900,6900,6900,6900,0
|
|
20240619,152400,359701920,6900,6900,6900,6900,0
|
|
20240619,152300,359701920,6900,6900,6900,6900,0
|
|
20240619,152200,359701920,6900,6900,6900,6900,0
|
|
20240619,152100,359701920,6900,6900,6900,6900,0
|
|
20240619,152000,359701920,6900,6900,6900,6900,0
|
|
20240619,151900,359701920,6900,6910,6910,6900,55
|
|
20240619,151800,359321880,6900,6900,6910,6890,367
|
|
20240619,151700,356788000,6900,6900,6900,6900,3
|
|
20240619,151600,356767300,6900,6900,6900,6900,1
|
|
20240619,151500,356760400,6900,6900,6900,6900,570
|
|
20240619,151400,352827400,6900,6920,6920,6900,1260
|
|
20240619,151300,344128200,6920,6920,6920,6920,0
|
|
20240619,151200,344128200,6920,6920,6920,6920,1
|
|
20240619,151100,344121280,6920,6920,6920,6920,40
|
|
20240619,151000,343844480,6920,6920,6920,6920,3
|
|
20240619,150900,343823720,6920,6920,6920,6920,2
|
|
20240619,150800,343809880,6930,6930,6930,6930,0
|
|
20240619,150700,343809880,6930,6890,6930,6880,698
|
|
20240619,150600,339005620,6930,6930,6930,6930,0
|
|
20240619,150500,339005620,6930,6930,6930,6930,0
|
|
20240619,150400,339005620,6930,6930,6930,6930,1
|
|
20240619,150300,338998690,6890,6910,6910,6890,501
|
|
20240619,150200,335544520,6910,6910,6910,6910,0
|
|
20240619,150100,335544520,6910,6910,6910,6910,2
|
|
20240619,150000,335530700,6930,6930,6930,6930,1
|
|
20240619,145900,335523770,6930,6930,6930,6930,1
|
|
20240619,145800,335516840,6930,6930,6930,6930,58
|
|
20240619,145700,335114900,6930,6930,6930,6930,0
|
|
20240619,145600,335114900,6930,6930,6930,6930,107
|
|
20240619,145500,334373390,6900,6900,6900,6900,78
|
|
20240619,145400,333835190,6900,6900,6900,6900,608
|
|
20240619,145300,329639990,6900,6910,6910,6900,1000
|
|
20240619,145200,322733840,6910,6920,6950,6910,211
|
|
20240619,145100,321274790,6910,6910,6910,6910,0
|
|
20240619,145000,321274790,6910,6920,6950,6910,333
|
|
20240619,144900,318972810,6920,6920,6920,6920,220
|
|
20240619,144800,317450410,6920,6920,6920,6920,102
|
|
20240619,144700,316744570,6970,6970,6970,6970,0
|
|
20240619,144600,316744570,6970,6970,6970,6970,0
|
|
20240619,144500,316744570,6970,6970,6970,6970,1
|
|
20240619,144400,316737600,6920,6920,6920,6920,0
|
|
20240619,144300,316737600,6920,6920,6920,6920,61
|
|
20240619,144200,316315480,6980,6980,6980,6980,1
|
|
20240619,144100,316308500,6920,6920,6920,6920,2
|
|
20240619,144000,316294660,6920,6940,6940,6920,476
|
|
20240619,143900,312996420,6980,6980,6980,6980,0
|
|
20240619,143800,312996420,6980,6980,6980,6980,0
|
|
20240619,143700,312996420,6980,6980,6980,6980,0
|
|
20240619,143600,312996420,6980,6980,6980,6980,0
|
|
20240619,143500,312996420,6980,6980,6980,6980,0
|
|
20240619,143400,312996420,6980,6980,6980,6980,0
|
|
20240619,143300,312996420,6980,6980,6980,6980,0
|
|
20240619,143200,312996420,6980,6930,6980,6930,62
|
|
20240619,143100,312566710,6980,6980,6980,6980,61
|
|
20240619,143000,312140930,6980,6980,6980,6980,4
|
|
20240619,142900,312113010,6990,6990,6990,6990,0
|
|
20240619,142800,312113010,6990,6990,6990,6990,0
|
|
20240619,142700,312113010,6990,6990,6990,6990,1
|
|
20240619,142600,312106020,6940,6940,6940,6940,0
|
|
20240619,142500,312106020,6940,6940,6940,6940,2
|
|
20240619,142400,312092140,6940,6940,6940,6940,52
|
|
20240619,142300,311731260,6940,6940,6940,6940,223
|
|
20240619,142200,310183640,6940,6940,6940,6940,325
|
|
20240619,142100,307928140,6940,6950,6950,6940,109
|
|
20240619,142000,307170900,6970,6970,6970,6970,0
|
|
20240619,141900,307170900,6970,6970,6970,6970,0
|
|
20240619,141800,307170900,6970,6970,6970,6970,0
|
|
20240619,141700,307170900,6970,6970,6970,6950,662
|
|
20240619,141600,302567920,6970,6970,6970,6970,0
|
|
20240619,141500,302567920,6970,6970,6970,6970,0
|
|
20240619,141400,302567920,6970,6970,6970,6970,0
|
|
20240619,141300,302567920,6970,6950,6970,6950,101
|
|
20240619,141200,301865950,6970,6970,6970,6970,0
|
|
20240619,141100,301865950,6970,6970,6970,6970,1
|
|
20240619,141000,301858980,6950,6950,6950,6950,13
|
|
20240619,140900,301768630,6960,6960,6960,6960,5
|
|
20240619,140800,301733830,6960,6960,6960,6960,44
|
|
20240619,140700,301427590,6960,6950,6960,6950,101
|
|
20240619,140600,300725630,6950,6950,6950,6950,500
|
|
20240619,140500,297250630,6970,6970,6970,6970,0
|
|
20240619,140400,297250630,6970,6970,6970,6970,1
|
|
20240619,140300,297243660,6960,6960,6960,6960,59
|
|
20240619,140200,296833020,6960,6960,6960,6960,20
|
|
20240619,140100,296693820,6970,6970,6970,6970,0
|
|
20240619,140000,296693820,6970,6970,6970,6970,40
|
|
20240619,135900,296415020,6970,6970,6970,6970,0
|
|
20240619,135800,296415020,6970,6970,6970,6970,1
|
|
20240619,135700,296408050,6960,6960,6960,6960,27
|
|
20240619,135600,296220130,6960,6960,6960,6960,1
|
|
20240619,135500,296213170,6960,6960,6960,6960,0
|
|
20240619,135400,296213170,6960,6960,6960,6960,0
|
|
20240619,135300,296213170,6960,6960,6960,6960,0
|
|
20240619,135200,296213170,6960,6960,6960,6960,80
|
|
20240619,135100,295656370,6970,6970,6970,6970,0
|
|
20240619,135000,295656370,6970,6970,6970,6970,0
|
|
20240619,134900,295656370,6970,6970,6970,6970,0
|
|
20240619,134800,295656370,6970,6970,6970,6970,111
|
|
20240619,134700,294882700,6970,6970,6970,6970,110
|
|
20240619,134600,294116000,6970,6970,6970,6970,50
|
|
20240619,134500,293767500,6970,6970,6970,6970,35
|
|
20240619,134400,293523550,6970,6970,6970,6970,0
|
|
20240619,134300,293523550,6970,6950,6970,6950,102
|
|
20240619,134200,292814630,6990,6990,6990,6990,0
|
|
20240619,134100,292814630,6990,6990,6990,6990,0
|
|
20240619,134000,292814630,6990,6990,6990,6990,0
|
|
20240619,133900,292814630,6990,6990,6990,6990,7
|
|
20240619,133800,292765700,7000,7000,7000,7000,3
|
|
20240619,133700,292744700,7000,6990,7000,6980,364
|
|
20240619,133600,290201460,6990,6980,6990,6980,70
|
|
20240619,133500,289712840,6980,6950,6980,6950,462
|
|
20240619,133400,286498230,6940,6900,6940,6900,2854
|
|
20240619,133300,266773090,6900,6900,6900,6900,5
|
|
20240619,133200,266738590,6900,6890,6900,6890,3
|
|
20240619,133100,266717910,6900,6900,6900,6900,0
|
|
20240619,133000,266717910,6900,6900,6900,6900,2
|
|
20240619,132900,266704110,6900,6900,6900,6900,1
|
|
20240619,132800,266697210,6890,6900,6900,6890,110
|
|
20240619,132700,265939210,6900,6900,6900,6900,0
|
|
20240619,132600,265939210,6900,6890,6900,6890,1332
|
|
20240619,132500,256748440,6890,6890,6890,6890,70
|
|
20240619,132400,256266140,6890,6890,6890,6890,0
|
|
20240619,132300,256266140,6890,6890,6890,6890,0
|
|
20240619,132200,256266140,6890,6890,6890,6890,0
|
|
20240619,132100,256266140,6890,6890,6890,6890,3
|
|
20240619,132000,256245470,6890,6890,6890,6890,2
|
|
20240619,131900,256231690,6890,6890,6890,6890,0
|
|
20240619,131800,256231690,6890,6890,6890,6890,0
|
|
20240619,131700,256231690,6890,6890,6890,6890,2
|
|
20240619,131600,256217910,6900,6900,6900,6900,0
|
|
20240619,131500,256217910,6900,6900,6900,6900,0
|
|
20240619,131400,256217910,6900,6900,6900,6900,10
|
|
20240619,131300,256148910,6900,6900,6900,6900,43
|
|
20240619,131200,255852210,6900,6900,6900,6900,0
|
|
20240619,131100,255852210,6900,6880,6900,6880,42
|
|
20240619,131000,255563230,6910,6910,6910,6910,0
|
|
20240619,130900,255563230,6910,6910,6910,6910,0
|
|
20240619,130800,255563230,6910,6910,6910,6910,0
|
|
20240619,130700,255563230,6910,6910,6910,6910,0
|
|
20240619,130600,255563230,6910,6910,6910,6910,1
|
|
20240619,130500,255556320,6900,6890,6900,6890,1032
|
|
20240619,130400,248445430,6890,6890,6890,6890,0
|
|
20240619,130300,248445430,6890,6890,6890,6890,0
|
|
20240619,130200,248445430,6890,6890,6890,6890,9
|
|
20240619,130100,248383420,6900,6900,6900,6900,0
|
|
20240619,130000,248383420,6900,6900,6900,6900,0
|
|
20240619,125900,248383420,6900,6900,6900,6900,0
|
|
20240619,125800,248383420,6900,6900,6900,6900,4
|
|
20240619,125700,248355820,6900,6900,6900,6900,0
|
|
20240619,125600,248355820,6900,6900,6900,6900,0
|
|
20240619,125500,248355820,6900,6900,6900,6900,0
|
|
20240619,125400,248355820,6900,6900,6900,6900,30
|
|
20240619,125300,248148820,6900,6880,6900,6880,25
|
|
20240619,125200,247976720,6900,6900,6900,6900,0
|
|
20240619,125100,247976720,6900,6900,6900,6900,0
|
|
20240619,125000,247976720,6900,6900,6900,6900,0
|
|
20240619,124900,247976720,6900,6890,6900,6880,45
|
|
20240619,124800,247667030,6900,6900,6900,6900,1
|
|
20240619,124700,247660130,6890,6900,6900,6890,5
|
|
20240619,124600,247625660,6900,6900,6900,6900,0
|
|
20240619,124500,247625660,6900,6900,6900,6900,31
|
|
20240619,124400,247411760,6900,6900,6900,6900,0
|
|
20240619,124300,247411760,6900,6900,6900,6900,0
|
|
20240619,124200,247411760,6900,6900,6900,6900,0
|
|
20240619,124100,247411760,6900,6900,6900,6900,0
|
|
20240619,124000,247411760,6900,6900,6900,6900,7
|
|
20240619,123900,247363460,6900,6900,6900,6900,50
|
|
20240619,123800,247018460,6910,6910,6910,6910,5
|
|
20240619,123700,246983910,6910,6910,6910,6910,0
|
|
20240619,123600,246983910,6910,6910,6910,6910,0
|
|
20240619,123500,246983910,6910,6910,6910,6910,0
|
|
20240619,123400,246983910,6910,6910,6910,6910,0
|
|
20240619,123300,246983910,6910,6910,6910,6910,0
|
|
20240619,123200,246983910,6910,6910,6910,6910,0
|
|
20240619,123100,246983910,6910,6910,6910,6910,0
|
|
20240619,123000,246983910,6910,6910,6910,6910,1
|
|
20240619,122900,246977000,6910,6910,6910,6910,0
|
|
20240619,122800,246977000,6910,6910,6910,6910,0
|
|
20240619,122700,246977000,6910,6910,6910,6910,346
|
|
20240619,122600,244586140,6910,6910,6910,6910,1
|
|
20240619,122500,244579230,6910,6910,6910,6910,0
|
|
20240619,122400,244579230,6910,6910,6910,6910,0
|
|
20240619,122300,244579230,6910,6910,6910,6910,0
|
|
20240619,122200,244579230,6910,6910,6910,6910,0
|
|
20240619,122100,244579230,6910,6910,6910,6910,0
|
|
20240619,122000,244579230,6910,6910,6910,6910,423
|
|
20240619,121900,241656300,6880,6910,6910,6880,401
|
|
20240619,121800,238897390,6900,6900,6900,6900,2
|
|
20240619,121700,238883590,6860,6860,6860,6860,0
|
|
20240619,121600,238883590,6860,6890,6890,6860,1550
|
|
20240619,121500,228239920,6900,6900,6900,6900,0
|
|
20240619,121400,228239920,6900,6900,6900,6900,0
|
|
20240619,121300,228239920,6900,6900,6900,6900,49
|
|
20240619,121200,227901820,6910,6910,6910,6910,0
|
|
20240619,121100,227901820,6910,6910,6910,6910,0
|
|
20240619,121000,227901820,6910,6910,6910,6910,0
|
|
20240619,120900,227901820,6910,6910,6910,6910,0
|
|
20240619,120800,227901820,6910,6910,6910,6910,2
|
|
20240619,120700,227888000,6910,6910,6910,6910,0
|
|
20240619,120600,227888000,6910,6920,6920,6910,410
|
|
20240619,120500,225054400,6910,6910,6910,6910,0
|
|
20240619,120400,225054400,6910,6910,6910,6910,140
|
|
20240619,120300,224087000,6910,6910,6910,6910,0
|
|
20240619,120200,224087000,6910,6910,6910,6910,0
|
|
20240619,120100,224087000,6910,6910,6910,6910,0
|
|
20240619,120000,224087000,6910,6910,6910,6910,0
|
|
20240619,115900,224087000,6910,6910,6910,6910,172
|
|
20240619,115800,222898480,6940,6940,6940,6940,0
|
|
20240619,115700,222898480,6940,6940,6940,6940,0
|
|
20240619,115600,222898480,6940,6940,6940,6940,0
|
|
20240619,115500,222898480,6940,6940,6940,6940,0
|
|
20240619,115400,222898480,6940,6940,6940,6940,0
|
|
20240619,115300,222898480,6940,6940,6940,6940,0
|
|
20240619,115200,222898480,6940,6940,6940,6940,0
|
|
20240619,115100,222898480,6940,6940,6940,6940,12
|
|
20240619,115000,222815200,6940,6940,6940,6940,0
|
|
20240619,114900,222815200,6940,6940,6940,6940,0
|
|
20240619,114800,222815200,6940,6940,6940,6940,0
|
|
20240619,114700,222815200,6940,6920,6940,6910,211
|
|
20240619,114600,221354420,6930,6930,6930,6930,10
|
|
20240619,114500,221285120,6930,6930,6930,6930,0
|
|
20240619,114400,221285120,6930,6930,6930,6930,50
|
|
20240619,114300,220938620,6930,6930,6930,6930,0
|
|
20240619,114200,220938620,6930,6930,6930,6930,0
|
|
20240619,114100,220938620,6930,6930,6930,6930,101
|
|
20240619,114000,220238690,6940,6940,6940,6940,1
|
|
20240619,113900,220231750,6940,6940,6940,6940,0
|
|
20240619,113800,220231750,6940,6940,6940,6940,0
|
|
20240619,113700,220231750,6940,6940,6940,6940,10
|
|
20240619,113600,220162350,6940,6950,6950,6940,220
|
|
20240619,113500,218634550,6940,6940,6940,6940,50
|
|
20240619,113400,218287550,6920,6930,6930,6920,128
|
|
20240619,113300,217400990,6950,6920,6950,6920,54
|
|
20240619,113200,217027280,6930,6940,6940,6930,366
|
|
20240619,113100,214490830,6950,6950,6950,6950,3
|
|
20240619,113000,214469980,6950,6950,6950,6950,81
|
|
20240619,112900,213907030,6960,6960,6960,6960,20
|
|
20240619,112800,213767830,6990,6990,6990,6990,0
|
|
20240619,112700,213767830,6990,6990,6990,6990,1
|
|
20240619,112600,213760840,6960,6960,6960,6960,31
|
|
20240619,112500,213545080,7010,7010,7010,7010,11
|
|
20240619,112400,213467970,7000,6960,7000,6960,1810
|
|
20240619,112300,200837440,6970,6970,6970,6970,0
|
|
20240619,112200,200837440,6970,6970,6970,6970,1
|
|
20240619,112100,200830470,6970,6970,6970,6970,0
|
|
20240619,112000,200830470,6970,6970,6970,6970,1
|
|
20240619,111900,200823500,6960,6920,6960,6920,1828
|
|
20240619,111800,188122740,6890,6890,6890,6890,0
|
|
20240619,111700,188122740,6890,6890,6890,6890,0
|
|
20240619,111600,188122740,6890,6890,6890,6890,0
|
|
20240619,111500,188122740,6890,6890,6890,6890,0
|
|
20240619,111400,188122740,6890,6890,6890,6890,0
|
|
20240619,111300,188122740,6890,6890,6890,6890,0
|
|
20240619,111200,188122740,6890,6890,6890,6890,0
|
|
20240619,111100,188122740,6890,6890,6890,6890,0
|
|
20240619,111000,188122740,6890,6900,6900,6890,371
|
|
20240619,110900,185566520,6890,6910,6910,6890,418
|
|
20240619,110800,182681080,6910,6910,6910,6910,250
|
|
20240619,110700,180953580,6910,6910,6910,6910,235
|
|
20240619,110600,179329730,6920,6920,6920,6920,230
|
|
20240619,110500,177738130,6920,6920,6920,6920,80
|
|
20240619,110400,177184530,6920,6920,6920,6920,0
|
|
20240619,110300,177184530,6920,6920,6920,6920,0
|
|
20240619,110200,177184530,6920,6930,6930,6920,479
|
|
20240619,110100,173869660,6940,6940,6940,6940,1
|
|
20240619,110000,173862720,6940,6940,6940,6940,1
|
|
20240619,105900,173855780,6950,6950,6950,6950,0
|
|
20240619,105800,173855780,6950,6950,6950,6950,2
|
|
20240619,105700,173841880,6950,6950,6950,6950,0
|
|
20240619,105600,173841880,6950,6950,6950,6950,0
|
|
20240619,105500,173841880,6950,6950,6950,6950,0
|
|
20240619,105400,173841880,6950,6950,6950,6950,1
|
|
20240619,105300,173834930,6920,6920,6920,6920,80
|
|
20240619,105200,173281330,6950,6950,6950,6950,0
|
|
20240619,105100,173281330,6950,6950,6950,6950,15
|
|
20240619,105000,173177080,6920,6920,6920,6920,0
|
|
20240619,104900,173177080,6920,6910,6920,6910,11
|
|
20240619,104800,173101010,6910,6920,6920,6910,36
|
|
20240619,104700,172851950,6900,6910,6910,6900,99
|
|
20240619,104600,172168840,6900,6900,6900,6900,0
|
|
20240619,104500,172168840,6900,6900,6900,6900,0
|
|
20240619,104400,172168840,6900,6900,6900,6900,0
|
|
20240619,104300,172168840,6900,6910,6910,6900,30
|
|
20240619,104200,171961830,6900,6910,6910,6900,120
|
|
20240619,104100,171133720,6900,6900,6900,6900,0
|
|
20240619,104000,171133720,6900,6900,6900,6900,0
|
|
20240619,103900,171133720,6900,6900,6900,6900,0
|
|
20240619,103800,171133720,6900,6900,6900,6900,0
|
|
20240619,103700,171133720,6900,6910,6910,6900,100
|
|
20240619,103600,170443220,6910,6910,6910,6910,1
|
|
20240619,103500,170436310,6920,6920,6920,6920,120
|
|
20240619,103400,169605910,6920,6920,6920,6920,2
|
|
20240619,103300,169592070,6920,6920,6920,6920,0
|
|
20240619,103200,169592070,6920,6920,6920,6920,0
|
|
20240619,103100,169592070,6920,6920,6920,6920,1
|
|
20240619,103000,169585150,6920,6920,6920,6920,9
|
|
20240619,102900,169522870,6930,6930,6930,6930,1
|
|
20240619,102800,169515940,6900,6900,6900,6900,0
|
|
20240619,102700,169515940,6900,6900,6900,6900,40
|
|
20240619,102600,169239940,6900,6900,6900,6900,79
|
|
20240619,102500,168694840,6900,6910,6910,6900,1000
|
|
20240619,102400,161785880,6910,6930,6930,6910,573
|
|
20240619,102300,157826150,6930,6930,6930,6930,116
|
|
20240619,102200,157022270,6910,6910,6910,6910,0
|
|
20240619,102100,157022270,6910,6910,6910,6910,800
|
|
20240619,102000,151494270,6910,6910,6910,6910,0
|
|
20240619,101900,151494270,6910,6930,6930,6910,500
|
|
20240619,101800,148034430,6930,6930,6930,6930,0
|
|
20240619,101700,148034430,6930,6930,6930,6930,0
|
|
20240619,101600,148034430,6930,6930,6930,6930,75
|
|
20240619,101500,147514680,6950,6950,6950,6950,69
|
|
20240619,101400,147035130,6950,6950,6950,6950,0
|
|
20240619,101300,147035130,6950,6950,6950,6950,1
|
|
20240619,101200,147028180,6950,6950,6950,6950,0
|
|
20240619,101100,147028180,6950,6950,6950,6950,4
|
|
20240619,101000,147000380,6950,6950,6950,6950,0
|
|
20240619,100900,147000380,6950,6950,6950,6950,100
|
|
20240619,100800,146305380,6970,6970,6970,6970,0
|
|
20240619,100700,146305380,6970,6970,6970,6970,0
|
|
20240619,100600,146305380,6970,6970,6970,6970,0
|
|
20240619,100500,146305380,6970,6970,6970,6970,1
|
|
20240619,100400,146298410,6970,6970,6970,6970,5
|
|
20240619,100300,146263560,6920,6920,6920,6920,100
|
|
20240619,100200,145571560,6920,6930,6930,6920,174
|
|
20240619,100100,144366380,6970,6970,6970,6970,0
|
|
20240619,100000,144366380,6970,6970,6970,6970,0
|
|
20240619,095900,144366380,6970,6970,6970,6970,1
|
|
20240619,095800,144359410,6970,6970,6970,6970,0
|
|
20240619,095700,144359410,6970,6960,6970,6960,53
|
|
20240619,095600,143990500,6960,6960,6960,6960,200
|
|
20240619,095500,142598500,6960,6960,6960,6960,0
|
|
20240619,095400,142598500,6960,6960,6960,6960,1
|
|
20240619,095300,142591540,6960,6960,6960,6960,0
|
|
20240619,095200,142591540,6960,6950,6960,6920,817
|
|
20240619,095100,136930700,6990,6990,6990,6990,0
|
|
20240619,095000,136930700,6990,6990,6990,6990,100
|
|
20240619,094900,136231700,6990,6990,6990,6990,0
|
|
20240619,094800,136231700,6990,6990,6990,6990,0
|
|
20240619,094700,136231700,6990,6990,6990,6990,0
|
|
20240619,094600,136231700,6990,6990,6990,6990,0
|
|
20240619,094500,136231700,6990,6990,6990,6990,0
|
|
20240619,094400,136231700,6990,6950,6990,6950,6
|
|
20240619,094300,136189960,6940,6940,6940,6940,0
|
|
20240619,094200,136189960,6940,6940,6940,6940,1
|
|
20240619,094100,136183020,6940,6980,6980,6940,3075
|
|
20240619,094000,114808520,6980,6980,6980,6980,126
|
|
20240619,093900,113929040,6990,6980,6990,6980,2
|
|
20240619,093800,113915070,6990,7010,7010,6990,1873
|
|
20240619,093700,100804990,7010,7020,7020,7010,226
|
|
20240619,093600,99219970,7030,7030,7030,7030,5
|
|
20240619,093500,99184820,7020,7020,7020,7020,32
|
|
20240619,093400,98960180,7020,7020,7020,7020,131
|
|
20240619,093300,98040560,7020,7030,7030,7020,91
|
|
20240619,093200,97401680,7030,7020,7030,7020,58
|
|
20240619,093100,96994510,7020,7030,7030,7020,526
|
|
20240619,093000,93297470,7040,7050,7050,7040,142
|
|
20240619,092900,92297060,7050,7050,7050,7050,28
|
|
20240619,092800,92099660,7030,7050,7050,7030,4
|
|
20240619,092700,92071500,7030,7040,7040,7030,215
|
|
20240619,092600,90560010,7030,7030,7030,7030,20
|
|
20240619,092500,90419410,7070,7070,7070,7070,2
|
|
20240619,092400,90405270,7070,7070,7070,7070,5
|
|
20240619,092300,90369920,7080,7080,7080,7080,0
|
|
20240619,092200,90369920,7080,7070,7080,7070,30
|
|
20240619,092100,90157810,7060,7050,7060,7050,80
|
|
20240619,092000,89593490,7050,7020,7050,7020,187
|
|
20240619,091900,88278340,7030,7040,7040,7030,227
|
|
20240619,091800,86682320,7040,7050,7050,7040,4
|
|
20240619,091700,86654130,7050,7070,7070,7050,587
|
|
20240619,091600,82510040,7090,7090,7090,7090,500
|
|
20240619,091500,78965040,7090,7070,7100,7070,2362
|
|
20240619,091400,62218710,7100,7090,7100,7070,374
|
|
20240619,091300,59567130,7090,7020,7090,7020,3671
|
|
20240619,091200,33675220,7050,7050,7050,7050,1
|
|
20240619,091100,33668170,7030,7050,7050,7030,424
|
|
20240619,091000,30682080,7050,7060,7060,7050,401
|
|
20240619,090900,27854030,7060,7060,7060,7060,1
|
|
20240619,090800,27846970,7060,7010,7060,7010,615
|
|
20240619,090700,23514400,7010,7050,7050,7010,323
|
|
20240619,090600,21245610,7060,7010,7060,6990,412
|
|
20240619,090500,18353480,7010,7010,7010,7010,215
|
|
20240619,090400,16846330,7010,7010,7010,7010,4
|
|
20240619,090300,16818290,7000,7000,7020,7000,826
|
|
20240619,090200,11031670,7000,7020,7020,7000,418
|
|
20240619,090100,8105310,7020,6990,7020,6990,915
|
|
20240619,090000,1689480,6980,6990,6990,6980,222
|