703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,204000,440208930,6760,6760,6760,6760,926
|
|
20240620,203900,440208930,6760,6760,6760,6760,0
|
|
20240620,203800,440208930,6760,6760,6760,6760,0
|
|
20240620,203700,440208930,6760,6760,6760,6760,0
|
|
20240620,203600,440208930,6760,6760,6760,6760,0
|
|
20240620,203500,440208930,6760,6760,6760,6760,0
|
|
20240620,203400,440208930,6760,6760,6760,6760,0
|
|
20240620,203300,440208930,6760,6760,6760,6760,0
|
|
20240620,203200,440208930,6760,6760,6760,6760,0
|
|
20240620,203100,440208930,6760,6760,6760,6760,0
|
|
20240620,203000,440208930,6760,6760,6760,6760,0
|
|
20240620,202900,440208930,6760,6760,6760,6760,0
|
|
20240620,202800,440208930,6760,6760,6760,6760,0
|
|
20240620,202700,440208930,6760,6760,6760,6760,0
|
|
20240620,202600,440208930,6760,6760,6760,6760,0
|
|
20240620,202500,440208930,6760,6760,6760,6760,0
|
|
20240620,202400,440208930,6760,6760,6760,6760,0
|
|
20240620,202300,440208930,6760,6760,6760,6760,0
|
|
20240620,202200,440208930,6760,6760,6760,6760,0
|
|
20240620,202100,440208930,6760,6760,6760,6760,0
|
|
20240620,202000,440208930,6760,6760,6760,6760,0
|
|
20240620,201900,440208930,6760,6760,6760,6760,0
|
|
20240620,201800,440208930,6760,6760,6760,6760,0
|
|
20240620,201700,440208930,6760,6760,6760,6760,0
|
|
20240620,201600,440208930,6760,6760,6760,6760,0
|
|
20240620,201500,440208930,6760,6760,6760,6760,0
|
|
20240620,201400,440208930,6760,6760,6760,6760,0
|
|
20240620,201300,440208930,6760,6760,6760,6760,0
|
|
20240620,201200,440208930,6760,6760,6760,6760,0
|
|
20240620,201100,440208930,6760,6760,6760,6760,0
|
|
20240620,201000,440208930,6760,6760,6760,6760,926
|
|
20240620,200900,440208930,6760,6760,6760,6760,0
|
|
20240620,200800,440208930,6760,6760,6760,6760,0
|
|
20240620,200700,440208930,6760,6760,6760,6760,0
|
|
20240620,200600,440208930,6760,6760,6760,6760,0
|
|
20240620,200500,440208930,6760,6760,6760,6760,0
|
|
20240620,200400,440208930,6760,6760,6760,6760,0
|
|
20240620,200300,440208930,6760,6760,6760,6760,0
|
|
20240620,200200,440208930,6760,6760,6760,6760,0
|
|
20240620,200100,440208930,6760,6760,6760,6760,0
|
|
20240620,200000,440208930,6760,6760,6760,6760,0
|
|
20240620,195900,440208930,6760,6760,6760,6760,0
|
|
20240620,195800,440208930,6760,6760,6760,6760,0
|
|
20240620,195700,440208930,6760,6760,6760,6760,0
|
|
20240620,195600,440208930,6760,6760,6760,6760,0
|
|
20240620,195500,440208930,6760,6760,6760,6760,0
|
|
20240620,195400,440208930,6760,6760,6760,6760,0
|
|
20240620,195300,440208930,6760,6760,6760,6760,0
|
|
20240620,195200,440208930,6760,6760,6760,6760,0
|
|
20240620,195100,440208930,6760,6760,6760,6760,0
|
|
20240620,195000,440208930,6760,6760,6760,6760,0
|
|
20240620,194900,440208930,6760,6760,6760,6760,0
|
|
20240620,194800,440208930,6760,6760,6760,6760,0
|
|
20240620,194700,440208930,6760,6760,6760,6760,0
|
|
20240620,194600,440208930,6760,6760,6760,6760,0
|
|
20240620,194500,440208930,6760,6760,6760,6760,0
|
|
20240620,194400,440208930,6760,6760,6760,6760,0
|
|
20240620,194300,440208930,6760,6760,6760,6760,0
|
|
20240620,194200,440208930,6760,6760,6760,6760,0
|
|
20240620,194100,440208930,6760,6760,6760,6760,0
|
|
20240620,194000,440208930,6760,6760,6760,6760,926
|
|
20240620,193900,440208930,6760,6760,6760,6760,0
|
|
20240620,193800,440208930,6760,6760,6760,6760,0
|
|
20240620,193700,440208930,6760,6760,6760,6760,0
|
|
20240620,193600,440208930,6760,6760,6760,6760,0
|
|
20240620,193500,440208930,6760,6760,6760,6760,0
|
|
20240620,193400,440208930,6760,6760,6760,6760,0
|
|
20240620,193300,440208930,6760,6760,6760,6760,0
|
|
20240620,193200,440208930,6760,6760,6760,6760,0
|
|
20240620,193100,440208930,6760,6760,6760,6760,0
|
|
20240620,193000,440208930,6760,6760,6760,6760,0
|
|
20240620,192900,440208930,6760,6760,6760,6760,0
|
|
20240620,192800,440208930,6760,6760,6760,6760,0
|
|
20240620,192700,440208930,6760,6760,6760,6760,0
|
|
20240620,192600,440208930,6760,6760,6760,6760,0
|
|
20240620,192500,440208930,6760,6760,6760,6760,0
|
|
20240620,192400,440208930,6760,6760,6760,6760,0
|
|
20240620,192300,440208930,6760,6760,6760,6760,0
|
|
20240620,192200,440208930,6760,6760,6760,6760,0
|
|
20240620,192100,440208930,6760,6760,6760,6760,0
|
|
20240620,192000,440208930,6760,6760,6760,6760,0
|
|
20240620,191900,440208930,6760,6760,6760,6760,0
|
|
20240620,191800,440208930,6760,6760,6760,6760,0
|
|
20240620,191700,440208930,6760,6760,6760,6760,0
|
|
20240620,191600,440208930,6760,6760,6760,6760,0
|
|
20240620,191500,440208930,6760,6760,6760,6760,0
|
|
20240620,191400,440208930,6760,6760,6760,6760,0
|
|
20240620,191300,440208930,6760,6760,6760,6760,0
|
|
20240620,191200,440208930,6760,6760,6760,6760,0
|
|
20240620,191100,440208930,6760,6760,6760,6760,0
|
|
20240620,191000,440208930,6760,6760,6760,6760,926
|
|
20240620,190900,440208930,6760,6760,6760,6760,0
|
|
20240620,190800,440208930,6760,6760,6760,6760,0
|
|
20240620,190700,440208930,6760,6760,6760,6760,0
|
|
20240620,190600,440208930,6760,6760,6760,6760,0
|
|
20240620,190500,440208930,6760,6760,6760,6760,0
|
|
20240620,190400,440208930,6760,6760,6760,6760,0
|
|
20240620,190300,440208930,6760,6760,6760,6760,0
|
|
20240620,190200,440208930,6760,6760,6760,6760,0
|
|
20240620,190100,440208930,6760,6760,6760,6760,0
|
|
20240620,190000,440208930,6760,6760,6760,6760,0
|
|
20240620,185900,440208930,6760,6760,6760,6760,0
|
|
20240620,185800,440208930,6760,6760,6760,6760,0
|
|
20240620,185700,440208930,6760,6760,6760,6760,0
|
|
20240620,185600,440208930,6760,6760,6760,6760,0
|
|
20240620,185500,440208930,6760,6760,6760,6760,0
|
|
20240620,185400,440208930,6760,6760,6760,6760,0
|
|
20240620,185300,440208930,6760,6760,6760,6760,0
|
|
20240620,185200,440208930,6760,6760,6760,6760,0
|
|
20240620,185100,440208930,6760,6760,6760,6760,0
|
|
20240620,185000,440208930,6760,6760,6760,6760,0
|
|
20240620,184900,440208930,6760,6760,6760,6760,0
|
|
20240620,184800,440208930,6760,6760,6760,6760,0
|
|
20240620,184700,440208930,6760,6760,6760,6760,0
|
|
20240620,184600,440208930,6760,6760,6760,6760,0
|
|
20240620,184500,440208930,6760,6760,6760,6760,0
|
|
20240620,184400,440208930,6760,6760,6760,6760,0
|
|
20240620,184300,440208930,6760,6760,6760,6760,0
|
|
20240620,184200,440208930,6760,6760,6760,6760,0
|
|
20240620,184100,440208930,6760,6760,6760,6760,0
|
|
20240620,184000,440208930,6760,6760,6760,6760,926
|
|
20240620,183900,440208930,6760,6760,6760,6760,0
|
|
20240620,183800,440208930,6760,6760,6760,6760,0
|
|
20240620,183700,440208930,6760,6760,6760,6760,0
|
|
20240620,183600,440208930,6760,6760,6760,6760,0
|
|
20240620,183500,440208930,6760,6760,6760,6760,0
|
|
20240620,183400,440208930,6760,6760,6760,6760,0
|
|
20240620,183300,440208930,6760,6760,6760,6760,0
|
|
20240620,183200,440208930,6760,6760,6760,6760,0
|
|
20240620,183100,440208930,6760,6760,6760,6760,0
|
|
20240620,183000,440208930,6760,6760,6760,6760,0
|
|
20240620,182900,440208930,6760,6760,6760,6760,0
|
|
20240620,182800,440208930,6760,6760,6760,6760,0
|
|
20240620,182700,440208930,6760,6760,6760,6760,0
|
|
20240620,182600,440208930,6760,6760,6760,6760,0
|
|
20240620,182500,440208930,6760,6760,6760,6760,0
|
|
20240620,182400,440208930,6760,6760,6760,6760,0
|
|
20240620,182300,440208930,6760,6760,6760,6760,0
|
|
20240620,182200,440208930,6760,6760,6760,6760,0
|
|
20240620,182100,440208930,6760,6760,6760,6760,0
|
|
20240620,182000,440208930,6760,6760,6760,6760,0
|
|
20240620,181900,440208930,6760,6760,6760,6760,0
|
|
20240620,181800,440208930,6760,6760,6760,6760,0
|
|
20240620,181700,440208930,6760,6760,6760,6760,0
|
|
20240620,181600,440208930,6760,6760,6760,6760,0
|
|
20240620,181500,440208930,6760,6760,6760,6760,0
|
|
20240620,181400,440208930,6760,6760,6760,6760,0
|
|
20240620,181300,440208930,6760,6760,6760,6760,0
|
|
20240620,181200,440208930,6760,6760,6760,6760,0
|
|
20240620,181100,440208930,6760,6760,6760,6760,0
|
|
20240620,181000,440208930,6760,6760,6760,6760,926
|
|
20240620,180900,440208930,6760,6760,6760,6760,0
|
|
20240620,180800,440208930,6760,6760,6760,6760,0
|
|
20240620,180700,440208930,6760,6760,6760,6760,0
|
|
20240620,180600,440208930,6760,6760,6760,6760,0
|
|
20240620,180500,440208930,6760,6760,6760,6760,0
|
|
20240620,180400,440208930,6760,6760,6760,6760,0
|
|
20240620,180300,440208930,6760,6760,6760,6760,0
|
|
20240620,180200,440208930,6760,6760,6760,6760,0
|
|
20240620,180100,440208930,6760,6760,6760,6760,0
|
|
20240620,180000,440208930,6760,6760,6760,6760,0
|
|
20240620,175900,440208930,6760,6760,6760,6760,0
|
|
20240620,175800,440208930,6760,6760,6760,6760,0
|
|
20240620,175700,440208930,6760,6760,6760,6760,0
|
|
20240620,175600,440208930,6760,6760,6760,6760,0
|
|
20240620,175500,440208930,6760,6760,6760,6760,0
|
|
20240620,175400,440208930,6760,6760,6760,6760,0
|
|
20240620,175300,440208930,6760,6760,6760,6760,0
|
|
20240620,175200,440208930,6760,6760,6760,6760,0
|
|
20240620,175100,440208930,6760,6760,6760,6760,0
|
|
20240620,175000,440208930,6760,6760,6760,6760,0
|
|
20240620,174900,440208930,6760,6760,6760,6760,0
|
|
20240620,174800,440208930,6760,6760,6760,6760,0
|
|
20240620,174700,440208930,6760,6760,6760,6760,0
|
|
20240620,174600,440208930,6760,6760,6760,6760,0
|
|
20240620,174500,440208930,6760,6760,6760,6760,0
|
|
20240620,174400,440208930,6760,6760,6760,6760,0
|
|
20240620,174300,440208930,6760,6760,6760,6760,0
|
|
20240620,174200,440208930,6760,6760,6760,6760,0
|
|
20240620,174100,440208930,6760,6760,6760,6760,0
|
|
20240620,174000,440208930,6760,6760,6760,6760,926
|
|
20240620,173900,440208930,6760,6760,6760,6760,0
|
|
20240620,173800,440208930,6760,6760,6760,6760,0
|
|
20240620,173700,440208930,6760,6760,6760,6760,0
|
|
20240620,173600,440208930,6760,6760,6760,6760,0
|
|
20240620,173500,440208930,6760,6760,6760,6760,0
|
|
20240620,173400,440208930,6760,6760,6760,6760,0
|
|
20240620,173300,440208930,6760,6760,6760,6760,0
|
|
20240620,173200,440208930,6760,6760,6760,6760,0
|
|
20240620,173100,440208930,6760,6760,6760,6760,0
|
|
20240620,173000,440208930,6760,6760,6760,6760,0
|
|
20240620,172900,440208930,6760,6760,6760,6760,0
|
|
20240620,172800,440208930,6760,6760,6760,6760,0
|
|
20240620,172700,440208930,6760,6760,6760,6760,0
|
|
20240620,172600,440208930,6760,6760,6760,6760,0
|
|
20240620,172500,440208930,6760,6760,6760,6760,0
|
|
20240620,172400,440208930,6760,6760,6760,6760,0
|
|
20240620,172300,440208930,6760,6760,6760,6760,0
|
|
20240620,172200,440208930,6760,6760,6760,6760,0
|
|
20240620,172100,440208930,6760,6760,6760,6760,0
|
|
20240620,172000,440208930,6760,6760,6760,6760,0
|
|
20240620,171900,440208930,6760,6760,6760,6760,0
|
|
20240620,171800,440208930,6760,6760,6760,6760,0
|
|
20240620,171700,440208930,6760,6760,6760,6760,0
|
|
20240620,171600,440208930,6760,6760,6760,6760,0
|
|
20240620,171500,440208930,6760,6760,6760,6760,0
|
|
20240620,171400,440208930,6760,6760,6760,6760,0
|
|
20240620,171300,440208930,6760,6760,6760,6760,0
|
|
20240620,171200,440208930,6760,6760,6760,6760,0
|
|
20240620,171100,440208930,6760,6760,6760,6760,0
|
|
20240620,171000,440208930,6760,6760,6760,6760,926
|
|
20240620,170900,440208930,6760,6760,6760,6760,0
|
|
20240620,170800,440208930,6760,6760,6760,6760,0
|
|
20240620,170700,440208930,6760,6760,6760,6760,0
|
|
20240620,170600,440208930,6760,6760,6760,6760,0
|
|
20240620,170500,440208930,6760,6760,6760,6760,0
|
|
20240620,170400,440208930,6760,6760,6760,6760,0
|
|
20240620,170300,440208930,6760,6760,6760,6760,0
|
|
20240620,170200,440208930,6760,6760,6760,6760,0
|
|
20240620,170100,440208930,6760,6760,6760,6760,0
|
|
20240620,170000,440208930,6760,6760,6760,6760,0
|
|
20240620,165900,440208930,6760,6760,6760,6760,0
|
|
20240620,165800,440208930,6760,6760,6760,6760,0
|
|
20240620,165700,440208930,6760,6760,6760,6760,0
|
|
20240620,165600,440208930,6760,6760,6760,6760,0
|
|
20240620,165500,440208930,6760,6760,6760,6760,0
|
|
20240620,165400,440208930,6760,6760,6760,6760,0
|
|
20240620,165300,440208930,6760,6760,6760,6760,0
|
|
20240620,165200,440208930,6760,6760,6760,6760,0
|
|
20240620,165100,440208930,6760,6760,6760,6760,0
|
|
20240620,165000,440208930,6760,6760,6760,6760,0
|
|
20240620,164900,440208930,6760,6760,6760,6760,0
|
|
20240620,164800,440208930,6760,6760,6760,6760,0
|
|
20240620,164700,440208930,6760,6760,6760,6760,0
|
|
20240620,164600,440208930,6760,6760,6760,6760,0
|
|
20240620,164500,440208930,6760,6760,6760,6760,0
|
|
20240620,164400,440208930,6760,6760,6760,6760,0
|
|
20240620,164300,440208930,6760,6760,6760,6760,0
|
|
20240620,164200,440208930,6760,6760,6760,6760,0
|
|
20240620,164100,440208930,6760,6760,6760,6760,0
|
|
20240620,164000,440208930,6760,6760,6760,6760,926
|
|
20240620,163900,440208930,6760,6760,6760,6760,0
|
|
20240620,163800,440208930,6760,6760,6760,6760,0
|
|
20240620,163700,440208930,6760,6760,6760,6760,0
|
|
20240620,163600,440208930,6760,6760,6760,6760,0
|
|
20240620,163500,440208930,6760,6760,6760,6760,0
|
|
20240620,163400,440208930,6760,6760,6760,6760,0
|
|
20240620,163300,440208930,6760,6760,6760,6760,0
|
|
20240620,163200,440208930,6760,6760,6760,6760,0
|
|
20240620,163100,440208930,6760,6760,6760,6760,0
|
|
20240620,163000,440208930,6760,6760,6760,6760,0
|
|
20240620,162900,440208930,6760,6760,6760,6760,0
|
|
20240620,162800,440208930,6760,6760,6760,6760,0
|
|
20240620,162700,440208930,6760,6760,6760,6760,0
|
|
20240620,162600,440208930,6760,6760,6760,6760,0
|
|
20240620,162500,440208930,6760,6760,6760,6760,0
|
|
20240620,162400,440208930,6760,6760,6760,6760,0
|
|
20240620,162300,440208930,6760,6760,6760,6760,0
|
|
20240620,162200,440208930,6760,6760,6760,6760,0
|
|
20240620,162100,440208930,6760,6760,6760,6760,0
|
|
20240620,162000,440208930,6760,6760,6760,6760,0
|
|
20240620,161900,440208930,6760,6760,6760,6760,0
|
|
20240620,161800,440208930,6760,6760,6760,6760,0
|
|
20240620,161700,440208930,6760,6760,6760,6760,0
|
|
20240620,161600,440208930,6760,6760,6760,6760,0
|
|
20240620,161500,440208930,6760,6760,6760,6760,0
|
|
20240620,161400,440208930,6760,6760,6760,6760,0
|
|
20240620,161300,440208930,6760,6760,6760,6760,0
|
|
20240620,161200,440208930,6760,6760,6760,6760,0
|
|
20240620,161100,440208930,6760,6760,6760,6760,0
|
|
20240620,161000,440208930,6760,6760,6760,6760,926
|
|
20240620,160900,440208930,6760,6760,6760,6760,0
|
|
20240620,160800,440208930,6760,6760,6760,6760,0
|
|
20240620,160700,440208930,6760,6760,6760,6760,0
|
|
20240620,160600,440208930,6760,6760,6760,6760,0
|
|
20240620,160500,440208930,6760,6760,6760,6760,0
|
|
20240620,160400,440208930,6760,6760,6760,6760,0
|
|
20240620,160300,440208930,6760,6760,6760,6760,0
|
|
20240620,160200,440208930,6760,6760,6760,6760,0
|
|
20240620,160100,440208930,6760,6760,6760,6760,0
|
|
20240620,160000,440208930,6760,6760,6760,6760,0
|
|
20240620,155900,440208930,6760,6760,6760,6760,0
|
|
20240620,155800,440208930,6760,6760,6760,6760,0
|
|
20240620,155700,440208930,6760,6760,6760,6760,0
|
|
20240620,155600,440208930,6760,6760,6760,6760,0
|
|
20240620,155500,440208930,6760,6760,6760,6760,0
|
|
20240620,155400,440208930,6760,6760,6760,6760,0
|
|
20240620,155300,440208930,6760,6760,6760,6760,0
|
|
20240620,155200,440208930,6760,6760,6760,6760,0
|
|
20240620,155100,440208930,6760,6760,6760,6760,0
|
|
20240620,155000,440208930,6760,6760,6760,6760,0
|
|
20240620,154900,440208930,6760,6760,6760,6760,0
|
|
20240620,154800,440208930,6760,6760,6760,6760,0
|
|
20240620,154700,440208930,6760,6760,6760,6760,0
|
|
20240620,154600,440208930,6760,6760,6760,6760,0
|
|
20240620,154500,440208930,6760,6760,6760,6760,0
|
|
20240620,154400,440208930,6760,6760,6760,6760,0
|
|
20240620,154300,440208930,6760,6760,6760,6760,0
|
|
20240620,154200,440208930,6760,6760,6760,6760,0
|
|
20240620,154100,440208930,6760,6760,6760,6760,0
|
|
20240620,154000,440208930,6760,6760,6760,6760,926
|
|
20240620,153900,440208930,6760,6760,6760,6760,0
|
|
20240620,153800,440208930,6760,6760,6760,6760,0
|
|
20240620,153700,440208930,6760,6760,6760,6760,0
|
|
20240620,153600,440208930,6760,6760,6760,6760,0
|
|
20240620,153500,440208930,6760,6760,6760,6760,0
|
|
20240620,153400,440208930,6760,6760,6760,6760,0
|
|
20240620,153300,440208930,6760,6760,6760,6760,0
|
|
20240620,153200,440208930,6760,6760,6760,6760,0
|
|
20240620,153100,440208930,6760,6760,6760,6760,0
|
|
20240620,153000,440208930,6760,6760,6760,6760,926
|
|
20240620,152900,433949170,6770,6770,6770,6770,0
|
|
20240620,152800,433949170,6770,6770,6770,6770,0
|
|
20240620,152700,433949170,6770,6770,6770,6770,0
|
|
20240620,152600,433949170,6770,6770,6770,6770,0
|
|
20240620,152500,433949170,6770,6770,6770,6770,0
|
|
20240620,152400,433949170,6770,6770,6770,6770,0
|
|
20240620,152300,433949170,6770,6770,6770,6770,0
|
|
20240620,152200,433949170,6770,6770,6770,6770,0
|
|
20240620,152100,433949170,6770,6770,6770,6770,0
|
|
20240620,152000,433949170,6770,6770,6770,6770,0
|
|
20240620,151900,433949170,6770,6760,6770,6760,776
|
|
20240620,151800,428696750,6770,6770,6770,6770,116
|
|
20240620,151700,427911430,6770,6770,6770,6770,184
|
|
20240620,151600,426665750,6770,6770,6770,6770,892
|
|
20240620,151500,420626910,6790,6790,6790,6790,14
|
|
20240620,151400,420531850,6790,6790,6790,6790,0
|
|
20240620,151300,420531850,6790,6790,6790,6790,1
|
|
20240620,151200,420525060,6770,6770,6770,6770,0
|
|
20240620,151100,420525060,6770,6770,6770,6770,0
|
|
20240620,151000,420525060,6770,6770,6770,6770,0
|
|
20240620,150900,420525060,6770,6770,6770,6770,0
|
|
20240620,150800,420525060,6770,6780,6780,6770,906
|
|
20240620,150700,414389720,6780,6790,6790,6780,1000
|
|
20240620,150600,407609670,6790,6790,6790,6790,0
|
|
20240620,150500,407609670,6790,6790,6790,6790,37
|
|
20240620,150400,407358440,6790,6790,6790,6790,0
|
|
20240620,150300,407358440,6790,6790,6790,6790,683
|
|
20240620,150200,402720870,6790,6790,6790,6790,150
|
|
20240620,150100,401702370,6790,6790,6790,6790,2
|
|
20240620,150000,401688790,6790,6790,6790,6790,50
|
|
20240620,145900,401349290,6790,6790,6790,6790,100
|
|
20240620,145800,400670290,6790,6790,6790,6790,0
|
|
20240620,145700,400670290,6790,6790,6790,6790,1
|
|
20240620,145600,400663500,6820,6820,6820,6820,0
|
|
20240620,145500,400663500,6820,6820,6820,6820,1
|
|
20240620,145400,400656680,6820,6820,6820,6820,0
|
|
20240620,145300,400656680,6820,6820,6820,6820,0
|
|
20240620,145200,400656680,6820,6810,6820,6810,10
|
|
20240620,145100,400588570,6800,6790,6800,6790,2287
|
|
20240620,145000,385043400,6790,6790,6790,6790,15
|
|
20240620,144900,384941550,6790,6790,6790,6790,2
|
|
20240620,144800,384927970,6790,6790,6790,6790,909
|
|
20240620,144700,378755860,6790,6790,6790,6790,355
|
|
20240620,144600,376345410,6790,6790,6790,6790,274
|
|
20240620,144500,374484950,6790,6790,6790,6790,0
|
|
20240620,144400,374484950,6790,6760,6790,6760,816
|
|
20240620,144300,368965240,6760,6760,6760,6760,1
|
|
20240620,144200,368958480,6780,6780,6780,6780,0
|
|
20240620,144100,368958480,6780,6780,6780,6780,0
|
|
20240620,144000,368958480,6780,6770,6780,6770,10
|
|
20240620,143900,368890740,6760,6760,6760,6760,288
|
|
20240620,143800,366943860,6760,6760,6780,6760,1262
|
|
20240620,143700,358412720,6800,6800,6800,6800,0
|
|
20240620,143600,358412720,6800,6800,6800,6800,0
|
|
20240620,143500,358412720,6800,6800,6800,6800,0
|
|
20240620,143400,358412720,6800,6800,6800,6800,6
|
|
20240620,143300,358371920,6760,6800,6800,6760,1358
|
|
20240620,143200,349182820,6770,6770,6770,6770,0
|
|
20240620,143100,349182820,6770,6800,6800,6770,759
|
|
20240620,143000,344044360,6770,6770,6770,6770,38
|
|
20240620,142900,343787100,6770,6770,6770,6770,0
|
|
20240620,142800,343787100,6770,6770,6770,6770,50
|
|
20240620,142700,343448600,6770,6770,6770,6770,2
|
|
20240620,142600,343435060,6810,6810,6810,6810,0
|
|
20240620,142500,343435060,6810,6800,6810,6800,1000
|
|
20240620,142400,336625640,6810,6810,6810,6810,0
|
|
20240620,142300,336625640,6810,6810,6810,6810,10
|
|
20240620,142200,336557540,6820,6820,6820,6820,0
|
|
20240620,142100,336557540,6820,6770,6820,6770,351
|
|
20240620,142000,334181220,6770,6770,6770,6770,80
|
|
20240620,141900,333639620,6820,6820,6820,6820,0
|
|
20240620,141800,333639620,6820,6820,6820,6820,0
|
|
20240620,141700,333639620,6820,6800,6820,6800,6
|
|
20240620,141600,333598760,6800,6800,6800,6800,0
|
|
20240620,141500,333598760,6800,6790,6800,6770,276
|
|
20240620,141400,331726800,6790,6790,6790,6790,0
|
|
20240620,141300,331726800,6790,6790,6790,6790,0
|
|
20240620,141200,331726800,6790,6790,6790,6790,1
|
|
20240620,141100,331720010,6780,6780,6780,6780,0
|
|
20240620,141000,331720010,6780,6790,6790,6780,51
|
|
20240620,140900,331374220,6780,6780,6780,6780,210
|
|
20240620,140800,329950420,6780,6780,6780,6780,0
|
|
20240620,140700,329950420,6780,6780,6780,6780,17
|
|
20240620,140600,329835160,6770,6770,6770,6770,0
|
|
20240620,140500,329835160,6770,6770,6770,6770,50
|
|
20240620,140400,329496660,6780,6780,6780,6780,30
|
|
20240620,140300,329293260,6780,6780,6780,6780,0
|
|
20240620,140200,329293260,6780,6780,6780,6780,0
|
|
20240620,140100,329293260,6780,6780,6780,6780,0
|
|
20240620,140000,329293260,6780,6780,6780,6770,41
|
|
20240620,135900,329015480,6770,6790,6790,6770,64
|
|
20240620,135800,328581700,6780,6780,6780,6780,67
|
|
20240620,135700,328127440,6790,6780,6790,6780,43
|
|
20240620,135600,327835800,6800,6800,6800,6800,1
|
|
20240620,135500,327829000,6770,6770,6770,6770,0
|
|
20240620,135400,327829000,6770,6770,6770,6770,5
|
|
20240620,135300,327795150,6800,6800,6800,6800,40
|
|
20240620,135200,327523150,6800,6800,6800,6800,1
|
|
20240620,135100,327516350,6770,6780,6780,6770,3000
|
|
20240620,135000,307206130,6800,6800,6800,6800,0
|
|
20240620,134900,307206130,6800,6800,6800,6800,0
|
|
20240620,134800,307206130,6800,6800,6800,6800,0
|
|
20240620,134700,307206130,6800,6770,6800,6770,85
|
|
20240620,134600,306630620,6770,6770,6770,6770,0
|
|
20240620,134500,306630620,6770,6770,6770,6770,81
|
|
20240620,134400,306082250,6780,6790,6790,6780,1012
|
|
20240620,134300,299210890,6780,6780,6780,6780,6
|
|
20240620,134200,299170210,6780,6780,6780,6780,1
|
|
20240620,134100,299163430,6790,6790,6790,6790,0
|
|
20240620,134000,299163430,6790,6790,6790,6790,1
|
|
20240620,133900,299156640,6780,6780,6780,6780,20
|
|
20240620,133800,299021040,6770,6760,6770,6760,1080
|
|
20240620,133700,291717520,6760,6760,6760,6760,0
|
|
20240620,133600,291717520,6760,6760,6760,6760,72
|
|
20240620,133500,291230800,6760,6760,6760,6760,12
|
|
20240620,133400,291149680,6760,6750,6760,6750,147
|
|
20240620,133300,290157350,6760,6760,6760,6760,102
|
|
20240620,133200,289467830,6760,6760,6760,6760,0
|
|
20240620,133100,289467830,6760,6760,6760,6760,2
|
|
20240620,133000,289454310,6760,6760,6760,6760,5
|
|
20240620,132900,289420510,6760,6760,6760,6760,57
|
|
20240620,132800,289035190,6760,6760,6760,6760,1
|
|
20240620,132700,289028430,6750,6750,6750,6750,25
|
|
20240620,132600,288859680,6760,6760,6760,6760,0
|
|
20240620,132500,288859680,6760,6750,6760,6750,101
|
|
20240620,132400,288177920,6750,6750,6750,6750,75
|
|
20240620,132300,287671670,6750,6750,6750,6750,2
|
|
20240620,132200,287658170,6740,6760,6760,6740,201
|
|
20240620,132100,286303230,6750,6760,6760,6750,154
|
|
20240620,132000,285263690,6760,6760,6760,6760,1
|
|
20240620,131900,285256930,6750,6750,6750,6750,0
|
|
20240620,131800,285256930,6750,6750,6750,6750,0
|
|
20240620,131700,285256930,6750,6750,6750,6750,91
|
|
20240620,131600,284642680,6750,6760,6760,6750,659
|
|
20240620,131500,280194220,6750,6760,6760,6750,940
|
|
20240620,131400,273848410,6760,6770,6770,6760,1030
|
|
20240620,131300,266885560,6790,6790,6790,6790,0
|
|
20240620,131200,266885560,6790,6790,6790,6790,0
|
|
20240620,131100,266885560,6790,6790,6790,6790,0
|
|
20240620,131000,266885560,6790,6790,6790,6790,1
|
|
20240620,130900,266878770,6760,6760,6760,6760,0
|
|
20240620,130800,266878770,6760,6770,6790,6760,30
|
|
20240620,130700,266675930,6770,6770,6770,6770,0
|
|
20240620,130600,266675930,6770,6770,6770,6770,1
|
|
20240620,130500,266669160,6770,6770,6770,6770,1
|
|
20240620,130400,266662390,6790,6790,6790,6790,3
|
|
20240620,130300,266642020,6790,6790,6790,6790,0
|
|
20240620,130200,266642020,6790,6790,6790,6790,0
|
|
20240620,130100,266642020,6790,6790,6790,6790,56
|
|
20240620,130000,266261780,6790,6770,6790,6770,133
|
|
20240620,125900,265361310,6770,6770,6770,6770,20
|
|
20240620,125800,265225910,6800,6800,6800,6800,0
|
|
20240620,125700,265225910,6800,6780,6800,6780,39
|
|
20240620,125600,264960770,6760,6770,6770,6760,295
|
|
20240620,125500,262966260,6780,6780,6780,6780,0
|
|
20240620,125400,262966260,6780,6780,6780,6780,0
|
|
20240620,125300,262966260,6780,6770,6780,6770,111
|
|
20240620,125200,262213820,6750,6750,6750,6750,0
|
|
20240620,125100,262213820,6750,6760,6760,6750,101
|
|
20240620,125000,261531970,6750,6750,6750,6750,0
|
|
20240620,124900,261531970,6750,6780,6790,6750,27
|
|
20240620,124800,261349020,6750,6760,6760,6750,273
|
|
20240620,124700,259503680,6770,6790,6790,6770,301
|
|
20240620,124600,257464170,6790,6790,6790,6790,0
|
|
20240620,124500,257464170,6790,6790,6790,6790,100
|
|
20240620,124400,256785170,6800,6800,6800,6800,43
|
|
20240620,124300,256492770,6800,6800,6800,6800,0
|
|
20240620,124200,256492770,6800,6800,6800,6800,0
|
|
20240620,124100,256492770,6800,6800,6800,6800,22
|
|
20240620,124000,256343170,6800,6800,6800,6800,6
|
|
20240620,123900,256302370,6780,6780,6780,6780,0
|
|
20240620,123800,256302370,6780,6780,6780,6780,2
|
|
20240620,123700,256288810,6780,6800,6800,6780,166
|
|
20240620,123600,255163290,6790,6800,6800,6790,111
|
|
20240620,123500,254409590,6840,6840,6840,6840,0
|
|
20240620,123400,254409590,6840,6840,6840,6840,0
|
|
20240620,123300,254409590,6840,6800,6840,6800,500
|
|
20240620,123200,251009550,6800,6800,6800,6800,1
|
|
20240620,123100,251002750,6840,6810,6840,6810,53
|
|
20240620,123000,250641690,6790,6800,6800,6780,1076
|
|
20240620,122900,243341340,6800,6800,6800,6800,0
|
|
20240620,122800,243341340,6800,6800,6800,6800,5
|
|
20240620,122700,243307340,6800,6800,6800,6800,157
|
|
20240620,122600,242239740,6850,6850,6850,6850,0
|
|
20240620,122500,242239740,6850,6840,6850,6840,10
|
|
20240620,122400,242171290,6840,6800,6840,6790,200
|
|
20240620,122300,240811790,6790,6790,6790,6790,80
|
|
20240620,122200,240268590,6800,6800,6800,6800,1256
|
|
20240620,122100,231727790,6850,6850,6850,6850,0
|
|
20240620,122000,231727790,6850,6850,6850,6850,0
|
|
20240620,121900,231727790,6850,6850,6850,6850,0
|
|
20240620,121800,231727790,6850,6850,6850,6850,0
|
|
20240620,121700,231727790,6850,6850,6850,6850,0
|
|
20240620,121600,231727790,6850,6800,6850,6800,56
|
|
20240620,121500,231346690,6800,6800,6800,6800,100
|
|
20240620,121400,230666690,6850,6850,6850,6850,0
|
|
20240620,121300,230666690,6850,6800,6850,6800,546
|
|
20240620,121200,226953130,6850,6820,6850,6790,280
|
|
20240620,121100,225042350,6800,6800,6800,6800,0
|
|
20240620,121000,225042350,6800,6800,6800,6800,110
|
|
20240620,120900,224294350,6800,6800,6800,6800,0
|
|
20240620,120800,224294350,6800,6800,6800,6800,0
|
|
20240620,120700,224294350,6800,6800,6800,6800,0
|
|
20240620,120600,224294350,6800,6810,6810,6790,2834
|
|
20240620,120500,205026960,6800,6800,6810,6800,549
|
|
20240620,120400,201292610,6810,6810,6810,6810,268
|
|
20240620,120300,199467530,6840,6840,6840,6840,0
|
|
20240620,120200,199467530,6840,6840,6840,6840,0
|
|
20240620,120100,199467530,6840,6840,6840,6840,1
|
|
20240620,120000,199460690,6810,6810,6810,6810,0
|
|
20240620,115900,199460690,6810,6820,6820,6810,374
|
|
20240620,115800,196913730,6820,6820,6820,6820,0
|
|
20240620,115700,196913730,6820,6840,6840,6820,103
|
|
20240620,115600,196211250,6840,6840,6840,6840,2
|
|
20240620,115500,196197570,6840,6840,6840,6840,0
|
|
20240620,115400,196197570,6840,6840,6840,6840,0
|
|
20240620,115300,196197570,6840,6840,6840,6840,0
|
|
20240620,115200,196197570,6840,6840,6840,6840,0
|
|
20240620,115100,196197570,6840,6840,6840,6840,73
|
|
20240620,115000,195698250,6820,6820,6820,6820,4
|
|
20240620,114900,195670970,6820,6840,6840,6820,2
|
|
20240620,114800,195657310,6820,6820,6820,6820,0
|
|
20240620,114700,195657310,6820,6830,6830,6820,49
|
|
20240620,114600,195323000,6840,6840,6840,6840,0
|
|
20240620,114500,195323000,6840,6840,6840,6840,5
|
|
20240620,114400,195288800,6850,6850,6850,6850,0
|
|
20240620,114300,195288800,6850,6850,6850,6850,0
|
|
20240620,114200,195288800,6850,6850,6850,6850,0
|
|
20240620,114100,195288800,6850,6850,6850,6850,0
|
|
20240620,114000,195288800,6850,6850,6850,6850,0
|
|
20240620,113900,195288800,6850,6850,6850,6850,0
|
|
20240620,113800,195288800,6850,6850,6850,6850,0
|
|
20240620,113700,195288800,6850,6850,6850,6850,0
|
|
20240620,113600,195288800,6850,6850,6850,6850,0
|
|
20240620,113500,195288800,6850,6850,6850,6850,0
|
|
20240620,113400,195288800,6850,6810,6850,6800,213
|
|
20240620,113300,193838940,6810,6810,6810,6810,0
|
|
20240620,113200,193838940,6810,6810,6810,6810,299
|
|
20240620,113100,191802750,6810,6810,6810,6810,65
|
|
20240620,113000,191360100,6810,6810,6810,6810,143
|
|
20240620,112900,190386270,6810,6810,6820,6810,1438
|
|
20240620,112800,180590290,6820,6820,6820,6820,0
|
|
20240620,112700,180590290,6820,6820,6820,6820,10
|
|
20240620,112600,180522090,6820,6820,6820,6820,1101
|
|
20240620,112500,173013270,6820,6830,6830,6820,1140
|
|
20240620,112400,165238370,6820,6820,6820,6820,500
|
|
20240620,112300,161828370,6840,6840,6840,6840,0
|
|
20240620,112200,161828370,6840,6840,6840,6840,0
|
|
20240620,112100,161828370,6840,6840,6840,6840,30
|
|
20240620,112000,161623170,6840,6840,6840,6830,1685
|
|
20240620,111900,150110670,6840,6840,6850,6840,1113
|
|
20240620,111800,142497720,6840,6840,6840,6840,50
|
|
20240620,111700,142155720,6840,6840,6840,6840,0
|
|
20240620,111600,142155720,6840,6840,6840,6840,0
|
|
20240620,111500,142155720,6840,6840,6840,6840,856
|
|
20240620,111400,136300680,6840,6850,6850,6840,113
|
|
20240620,111300,135527630,6850,6850,6850,6850,0
|
|
20240620,111200,135527630,6850,6850,6850,6850,3
|
|
20240620,111100,135507080,6850,6850,6850,6850,0
|
|
20240620,111000,135507080,6850,6850,6850,6850,385
|
|
20240620,110900,132869830,6860,6860,6860,6860,0
|
|
20240620,110800,132869830,6860,6860,6860,6860,0
|
|
20240620,110700,132869830,6860,6860,6860,6860,0
|
|
20240620,110600,132869830,6860,6860,6860,6850,72
|
|
20240620,110500,132376610,6850,6850,6850,6850,0
|
|
20240620,110400,132376610,6850,6850,6850,6850,100
|
|
20240620,110300,131691610,6850,6850,6850,6850,39
|
|
20240620,110200,131424460,6870,6870,6870,6870,0
|
|
20240620,110100,131424460,6870,6870,6870,6870,0
|
|
20240620,110000,131424460,6870,6860,6870,6860,14
|
|
20240620,105900,131328300,6860,6860,6860,6860,510
|
|
20240620,105800,127829700,6870,6870,6870,6870,63
|
|
20240620,105700,127396890,6870,6880,6880,6870,70
|
|
20240620,105600,126915490,6880,6880,6880,6880,0
|
|
20240620,105500,126915490,6880,6880,6880,6880,8
|
|
20240620,105400,126860450,6880,6880,6880,6880,0
|
|
20240620,105300,126860450,6880,6880,6880,6880,1
|
|
20240620,105200,126853570,6870,6870,6870,6870,2
|
|
20240620,105100,126839830,6870,6870,6870,6870,6
|
|
20240620,105000,126798610,6860,6860,6860,6860,0
|
|
20240620,104900,126798610,6860,6860,6860,6860,0
|
|
20240620,104800,126798610,6860,6860,6860,6860,1
|
|
20240620,104700,126791750,6860,6860,6860,6860,50
|
|
20240620,104600,126448750,6860,6870,6870,6860,63
|
|
20240620,104500,126016430,6880,6880,6880,6880,2
|
|
20240620,104400,126002670,6880,6880,6880,6880,51
|
|
20240620,104300,125651790,6860,6860,6860,6860,0
|
|
20240620,104200,125651790,6860,6860,6860,6860,0
|
|
20240620,104100,125651790,6860,6860,6860,6860,0
|
|
20240620,104000,125651790,6860,6860,6860,6860,0
|
|
20240620,103900,125651790,6860,6870,6870,6860,990
|
|
20240620,103800,118857150,6880,6880,6880,6880,505
|
|
20240620,103700,115382750,6880,6880,6880,6880,0
|
|
20240620,103600,115382750,6880,6880,6880,6880,1
|
|
20240620,103500,115375870,6860,6860,6860,6860,0
|
|
20240620,103400,115375870,6860,6860,6860,6860,0
|
|
20240620,103300,115375870,6860,6880,6880,6860,101
|
|
20240620,103200,114681010,6860,6880,6880,6860,2
|
|
20240620,103100,114667270,6860,6860,6860,6860,0
|
|
20240620,103000,114667270,6860,6860,6860,6860,2
|
|
20240620,102900,114653550,6860,6860,6860,6860,0
|
|
20240620,102800,114653550,6860,6860,6860,6860,780
|
|
20240620,102700,109302750,6860,6860,6860,6860,0
|
|
20240620,102600,109302750,6860,6860,6860,6860,37
|
|
20240620,102500,109048930,6860,6860,6860,6860,0
|
|
20240620,102400,109048930,6860,6860,6860,6860,0
|
|
20240620,102300,109048930,6860,6860,6860,6860,0
|
|
20240620,102200,109048930,6860,6860,6860,6860,0
|
|
20240620,102100,109048930,6860,6860,6860,6860,0
|
|
20240620,102000,109048930,6860,6870,6870,6860,100
|
|
20240620,101900,108362490,6880,6880,6880,6880,1
|
|
20240620,101800,108355610,6860,6860,6860,6860,18
|
|
20240620,101700,108232130,6860,6860,6860,6860,70
|
|
20240620,101600,107751930,6880,6880,6880,6880,0
|
|
20240620,101500,107751930,6880,6880,6880,6880,0
|
|
20240620,101400,107751930,6880,6880,6880,6880,0
|
|
20240620,101300,107751930,6880,6850,6880,6840,610
|
|
20240620,101200,103579450,6850,6850,6850,6850,101
|
|
20240620,101100,102887600,6850,6850,6850,6850,0
|
|
20240620,101000,102887600,6850,6860,6860,6850,255
|
|
20240620,100900,101140840,6880,6880,6880,6880,0
|
|
20240620,100800,101140840,6880,6870,6880,6870,10
|
|
20240620,100700,101072050,6880,6880,6880,6880,4
|
|
20240620,100600,101044530,6880,6880,6880,6880,0
|
|
20240620,100500,101044530,6880,6880,6880,6880,2
|
|
20240620,100400,101030770,6880,6880,6880,6850,9
|
|
20240620,100300,100968880,6860,6880,6880,6850,356
|
|
20240620,100200,98530180,6880,6860,6880,6850,731
|
|
20240620,100100,93522770,6850,6860,6860,6850,147
|
|
20240620,100000,92515420,6850,6850,6850,6850,50
|
|
20240620,095900,92172920,6850,6860,6860,6850,68
|
|
20240620,095800,91707090,6860,6860,6860,6860,286
|
|
20240620,095700,89745130,6860,6860,6860,6860,101
|
|
20240620,095600,89052270,6860,6860,6860,6860,53
|
|
20240620,095500,88688690,6860,6860,6860,6860,3
|
|
20240620,095400,88668110,6860,6850,6860,6840,211
|
|
20240620,095300,87223710,6850,6850,6850,6850,0
|
|
20240620,095200,87223710,6850,6850,6850,6850,0
|
|
20240620,095100,87223710,6850,6850,6850,6850,468
|
|
20240620,095000,84017910,6850,6850,6850,6850,0
|
|
20240620,094900,84017910,6850,6850,6850,6850,0
|
|
20240620,094800,84017910,6850,6850,6850,6850,0
|
|
20240620,094700,84017910,6850,6850,6850,6850,0
|
|
20240620,094600,84017910,6850,6850,6850,6850,15
|
|
20240620,094500,83915160,6850,6850,6850,6850,0
|
|
20240620,094400,83915160,6850,6850,6850,6850,0
|
|
20240620,094300,83915160,6850,6850,6850,6850,739
|
|
20240620,094200,78853010,6860,6860,6860,6860,50
|
|
20240620,094100,78510010,6900,6900,6900,6900,0
|
|
20240620,094000,78510010,6900,6860,6900,6850,438
|
|
20240620,093900,75508890,6880,6880,6880,6880,0
|
|
20240620,093800,75508890,6880,6860,6880,6860,27
|
|
20240620,093700,75323290,6880,6860,6880,6860,38
|
|
20240620,093600,75062350,6860,6860,6860,6860,701
|
|
20240620,093500,70253490,6860,6870,6870,6860,282
|
|
20240620,093400,68318580,6870,6870,6870,6870,203
|
|
20240620,093300,66923970,6870,6870,6870,6870,250
|
|
20240620,093200,65206470,6870,6880,6880,6870,256
|
|
20240620,093100,63446210,6890,6890,6900,6890,1709
|
|
20240620,093000,51671190,6890,6900,6900,6890,282
|
|
20240620,092900,49726390,6900,6900,6900,6900,667
|
|
20240620,092800,45124090,6900,6900,6900,6900,4
|
|
20240620,092700,45096490,6900,6900,6900,6900,100
|
|
20240620,092600,44406490,6900,6900,6900,6900,50
|
|
20240620,092500,44061490,6900,6900,6900,6900,0
|
|
20240620,092400,44061490,6900,6900,6900,6900,132
|
|
20240620,092300,43150690,6910,6910,6910,6910,50
|
|
20240620,092200,42805190,6920,6920,6920,6920,2
|
|
20240620,092100,42791350,6920,6900,6920,6900,166
|
|
20240620,092000,41645930,6900,6920,6920,6900,576
|
|
20240620,091900,37670580,6920,6920,6920,6920,45
|
|
20240620,091800,37359180,6910,6900,6920,6900,151
|
|
20240620,091700,36315720,6910,6940,6940,6910,2538
|
|
20240620,091600,18758310,6940,6970,6970,6940,150
|
|
20240620,091500,17714960,6970,6970,6970,6970,0
|
|
20240620,091400,17714960,6970,6980,6980,6970,5
|
|
20240620,091300,17680080,6980,6970,6980,6970,307
|
|
20240620,091200,15537290,6960,6960,6960,6960,0
|
|
20240620,091100,15537290,6960,6960,6960,6960,39
|
|
20240620,091000,15265850,6960,6970,6970,6960,317
|
|
20240620,090900,13058330,6980,6980,6980,6980,4
|
|
20240620,090800,13030410,6980,6980,6980,6980,3
|
|
20240620,090700,13009470,6960,6970,6980,6960,242
|
|
20240620,090600,11322740,6980,6980,6980,6980,100
|
|
20240620,090500,10624740,6970,6970,6970,6970,66
|
|
20240620,090400,10164720,6960,6980,6980,6960,119
|
|
20240620,090300,9335360,6980,6970,6980,6970,311
|
|
20240620,090200,7164590,6960,6960,6960,6960,101
|
|
20240620,090100,6461630,6960,6970,6970,6950,395
|
|
20240620,090000,3714130,6960,6960,6990,6940,533
|