599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185600,803844450,7010,7010,7010,7010,1664
|
|
20240702,185500,803844450,7010,7010,7010,7010,0
|
|
20240702,185400,803844450,7010,7010,7010,7010,0
|
|
20240702,185300,803844450,7010,7010,7010,7010,0
|
|
20240702,185200,803844450,7010,7010,7010,7010,0
|
|
20240702,185100,803844450,7010,7010,7010,7010,0
|
|
20240702,185000,803844450,7010,7010,7010,7010,0
|
|
20240702,184900,803844450,7010,7010,7010,7010,0
|
|
20240702,184800,803844450,7010,7010,7010,7010,0
|
|
20240702,184700,803844450,7010,7010,7010,7010,0
|
|
20240702,184600,803844450,7010,7010,7010,7010,0
|
|
20240702,184500,803844450,7010,7010,7010,7010,0
|
|
20240702,184400,803844450,7010,7010,7010,7010,0
|
|
20240702,184300,803844450,7010,7010,7010,7010,0
|
|
20240702,184200,803844450,7010,7010,7010,7010,0
|
|
20240702,184100,803844450,7010,7010,7010,7010,0
|
|
20240702,184000,803844450,7010,7010,7010,7010,0
|
|
20240702,183900,803844450,7010,7010,7010,7010,0
|
|
20240702,183800,803844450,7010,7010,7010,7010,0
|
|
20240702,183700,803844450,7010,7010,7010,7010,0
|
|
20240702,183600,803844450,7010,7010,7010,7010,0
|
|
20240702,183500,803844450,7010,7010,7010,7010,0
|
|
20240702,183400,803844450,7010,7010,7010,7010,0
|
|
20240702,183300,803844450,7010,7010,7010,7010,0
|
|
20240702,183200,803844450,7010,7010,7010,7010,0
|
|
20240702,183100,803844450,7010,7010,7010,7010,0
|
|
20240702,183000,803844450,7010,7010,7010,7010,0
|
|
20240702,182900,803844450,7010,7010,7010,7010,0
|
|
20240702,182800,803844450,7010,7010,7010,7010,0
|
|
20240702,182700,803844450,7010,7010,7010,7010,0
|
|
20240702,182600,803844450,7010,7010,7010,7010,1664
|
|
20240702,182500,803844450,7010,7010,7010,7010,0
|
|
20240702,182400,803844450,7010,7010,7010,7010,0
|
|
20240702,182300,803844450,7010,7010,7010,7010,0
|
|
20240702,182200,803844450,7010,7010,7010,7010,0
|
|
20240702,182100,803844450,7010,7010,7010,7010,0
|
|
20240702,182000,803844450,7010,7010,7010,7010,0
|
|
20240702,181900,803844450,7010,7010,7010,7010,0
|
|
20240702,181800,803844450,7010,7010,7010,7010,0
|
|
20240702,181700,803844450,7010,7010,7010,7010,0
|
|
20240702,181600,803844450,7010,7010,7010,7010,0
|
|
20240702,181500,803844450,7010,7010,7010,7010,0
|
|
20240702,181400,803844450,7010,7010,7010,7010,0
|
|
20240702,181300,803844450,7010,7010,7010,7010,0
|
|
20240702,181200,803844450,7010,7010,7010,7010,0
|
|
20240702,181100,803844450,7010,7010,7010,7010,0
|
|
20240702,181000,803844450,7010,7010,7010,7010,0
|
|
20240702,180900,803844450,7010,7010,7010,7010,0
|
|
20240702,180800,803844450,7010,7010,7010,7010,0
|
|
20240702,180700,803844450,7010,7010,7010,7010,0
|
|
20240702,180600,803844450,7010,7010,7010,7010,0
|
|
20240702,180500,803844450,7010,7010,7010,7010,0
|
|
20240702,180400,803844450,7010,7010,7010,7010,0
|
|
20240702,180300,803844450,7010,7010,7010,7010,0
|
|
20240702,180200,803844450,7010,7010,7010,7010,0
|
|
20240702,180100,803844450,7010,7010,7010,7010,0
|
|
20240702,180000,803844450,7010,7010,7010,7010,0
|
|
20240702,175900,803844450,7010,7010,7010,7010,0
|
|
20240702,175800,803844450,7010,7010,7010,7010,0
|
|
20240702,175700,803844450,7010,7010,7010,7010,0
|
|
20240702,175600,803844450,7010,7010,7010,7010,1664
|
|
20240702,175500,803844450,7010,7010,7010,7010,0
|
|
20240702,175400,803844450,7010,7010,7010,7010,0
|
|
20240702,175300,803844450,7010,7010,7010,7010,0
|
|
20240702,175200,803844450,7010,7010,7010,7010,0
|
|
20240702,175100,803844450,7010,7010,7010,7010,0
|
|
20240702,175000,803844450,7010,7010,7010,7010,0
|
|
20240702,174900,803844450,7010,7010,7010,7010,0
|
|
20240702,174800,803844450,7010,7010,7010,7010,0
|
|
20240702,174700,803844450,7010,7010,7010,7010,0
|
|
20240702,174600,803844450,7010,7010,7010,7010,0
|
|
20240702,174500,803844450,7010,7010,7010,7010,0
|
|
20240702,174400,803844450,7010,7010,7010,7010,0
|
|
20240702,174300,803844450,7010,7010,7010,7010,0
|
|
20240702,174200,803844450,7010,7010,7010,7010,0
|
|
20240702,174100,803844450,7010,7010,7010,7010,0
|
|
20240702,174000,803844450,7010,7010,7010,7010,0
|
|
20240702,173900,803844450,7010,7010,7010,7010,0
|
|
20240702,173800,803844450,7010,7010,7010,7010,0
|
|
20240702,173700,803844450,7010,7010,7010,7010,0
|
|
20240702,173600,803844450,7010,7010,7010,7010,0
|
|
20240702,173500,803844450,7010,7010,7010,7010,0
|
|
20240702,173400,803844450,7010,7010,7010,7010,0
|
|
20240702,173300,803844450,7010,7010,7010,7010,0
|
|
20240702,173200,803844450,7010,7010,7010,7010,0
|
|
20240702,173100,803844450,7010,7010,7010,7010,0
|
|
20240702,173000,803844450,7010,7010,7010,7010,0
|
|
20240702,172900,803844450,7010,7010,7010,7010,0
|
|
20240702,172800,803844450,7010,7010,7010,7010,0
|
|
20240702,172700,803844450,7010,7010,7010,7010,0
|
|
20240702,172600,803844450,7010,7010,7010,7010,1664
|
|
20240702,172500,803844450,7010,7010,7010,7010,0
|
|
20240702,172400,803844450,7010,7010,7010,7010,0
|
|
20240702,172300,803844450,7010,7010,7010,7010,0
|
|
20240702,172200,803844450,7010,7010,7010,7010,0
|
|
20240702,172100,803844450,7010,7010,7010,7010,0
|
|
20240702,172000,803844450,7010,7010,7010,7010,0
|
|
20240702,171900,803844450,7010,7010,7010,7010,0
|
|
20240702,171800,803844450,7010,7010,7010,7010,0
|
|
20240702,171700,803844450,7010,7010,7010,7010,0
|
|
20240702,171600,803844450,7010,7010,7010,7010,0
|
|
20240702,171500,803844450,7010,7010,7010,7010,0
|
|
20240702,171400,803844450,7010,7010,7010,7010,0
|
|
20240702,171300,803844450,7010,7010,7010,7010,0
|
|
20240702,171200,803844450,7010,7010,7010,7010,0
|
|
20240702,171100,803844450,7010,7010,7010,7010,0
|
|
20240702,171000,803844450,7010,7010,7010,7010,0
|
|
20240702,170900,803844450,7010,7010,7010,7010,0
|
|
20240702,170800,803844450,7010,7010,7010,7010,0
|
|
20240702,170700,803844450,7010,7010,7010,7010,0
|
|
20240702,170600,803844450,7010,7010,7010,7010,0
|
|
20240702,170500,803844450,7010,7010,7010,7010,0
|
|
20240702,170400,803844450,7010,7010,7010,7010,0
|
|
20240702,170300,803844450,7010,7010,7010,7010,0
|
|
20240702,170200,803844450,7010,7010,7010,7010,0
|
|
20240702,170100,803844450,7010,7010,7010,7010,0
|
|
20240702,170000,803844450,7010,7010,7010,7010,0
|
|
20240702,165900,803844450,7010,7010,7010,7010,0
|
|
20240702,165800,803844450,7010,7010,7010,7010,0
|
|
20240702,165700,803844450,7010,7010,7010,7010,0
|
|
20240702,165600,803844450,7010,7010,7010,7010,1664
|
|
20240702,165500,803844450,7010,7010,7010,7010,0
|
|
20240702,165400,803844450,7010,7010,7010,7010,0
|
|
20240702,165300,803844450,7010,7010,7010,7010,0
|
|
20240702,165200,803844450,7010,7010,7010,7010,0
|
|
20240702,165100,803844450,7010,7010,7010,7010,0
|
|
20240702,165000,803844450,7010,7010,7010,7010,0
|
|
20240702,164900,803844450,7010,7010,7010,7010,0
|
|
20240702,164800,803844450,7010,7010,7010,7010,0
|
|
20240702,164700,803844450,7010,7010,7010,7010,0
|
|
20240702,164600,803844450,7010,7010,7010,7010,0
|
|
20240702,164500,803844450,7010,7010,7010,7010,0
|
|
20240702,164400,803844450,7010,7010,7010,7010,0
|
|
20240702,164300,803844450,7010,7010,7010,7010,0
|
|
20240702,164200,803844450,7010,7010,7010,7010,0
|
|
20240702,164100,803844450,7010,7010,7010,7010,0
|
|
20240702,164000,803844450,7010,7010,7010,7010,0
|
|
20240702,163900,803844450,7010,7010,7010,7010,0
|
|
20240702,163800,803844450,7010,7010,7010,7010,0
|
|
20240702,163700,803844450,7010,7010,7010,7010,0
|
|
20240702,163600,803844450,7010,7010,7010,7010,0
|
|
20240702,163500,803844450,7010,7010,7010,7010,0
|
|
20240702,163400,803844450,7010,7010,7010,7010,0
|
|
20240702,163300,803844450,7010,7010,7010,7010,0
|
|
20240702,163200,803844450,7010,7010,7010,7010,0
|
|
20240702,163100,803844450,7010,7010,7010,7010,0
|
|
20240702,163000,803844450,7010,7010,7010,7010,0
|
|
20240702,162900,803844450,7010,7010,7010,7010,0
|
|
20240702,162800,803844450,7010,7010,7010,7010,0
|
|
20240702,162700,803844450,7010,7010,7010,7010,0
|
|
20240702,162600,803844450,7010,7010,7010,7010,1664
|
|
20240702,162500,803844450,7010,7010,7010,7010,0
|
|
20240702,162400,803844450,7010,7010,7010,7010,0
|
|
20240702,162300,803844450,7010,7010,7010,7010,0
|
|
20240702,162200,803844450,7010,7010,7010,7010,0
|
|
20240702,162100,803844450,7010,7010,7010,7010,0
|
|
20240702,162000,803844450,7010,7010,7010,7010,0
|
|
20240702,161900,803844450,7010,7010,7010,7010,0
|
|
20240702,161800,803844450,7010,7010,7010,7010,0
|
|
20240702,161700,803844450,7010,7010,7010,7010,0
|
|
20240702,161600,803844450,7010,7010,7010,7010,0
|
|
20240702,161500,803844450,7010,7010,7010,7010,0
|
|
20240702,161400,803844450,7010,7010,7010,7010,0
|
|
20240702,161300,803844450,7010,7010,7010,7010,0
|
|
20240702,161200,803844450,7010,7010,7010,7010,0
|
|
20240702,161100,803844450,7010,7010,7010,7010,0
|
|
20240702,161000,803844450,7010,7010,7010,7010,0
|
|
20240702,160900,803844450,7010,7010,7010,7010,0
|
|
20240702,160800,803844450,7010,7010,7010,7010,0
|
|
20240702,160700,803844450,7010,7010,7010,7010,0
|
|
20240702,160600,803844450,7010,7010,7010,7010,0
|
|
20240702,160500,803844450,7010,7010,7010,7010,0
|
|
20240702,160400,803844450,7010,7010,7010,7010,0
|
|
20240702,160300,803844450,7010,7010,7010,7010,0
|
|
20240702,160200,803844450,7010,7010,7010,7010,0
|
|
20240702,160100,803844450,7010,7010,7010,7010,0
|
|
20240702,160000,803844450,7010,7010,7010,7010,0
|
|
20240702,155900,803844450,7010,7010,7010,7010,0
|
|
20240702,155800,803844450,7010,7010,7010,7010,0
|
|
20240702,155700,803844450,7010,7010,7010,7010,0
|
|
20240702,155600,803844450,7010,7010,7010,7010,1664
|
|
20240702,155500,803844450,7010,7010,7010,7010,0
|
|
20240702,155400,803844450,7010,7010,7010,7010,0
|
|
20240702,155300,803844450,7010,7010,7010,7010,0
|
|
20240702,155200,803844450,7010,7010,7010,7010,0
|
|
20240702,155100,803844450,7010,7010,7010,7010,0
|
|
20240702,155000,803844450,7010,7010,7010,7010,0
|
|
20240702,154900,803844450,7010,7010,7010,7010,0
|
|
20240702,154800,803844450,7010,7010,7010,7010,0
|
|
20240702,154700,803844450,7010,7010,7010,7010,0
|
|
20240702,154600,803844450,7010,7010,7010,7010,0
|
|
20240702,154500,803844450,7010,7010,7010,7010,0
|
|
20240702,154400,803844450,7010,7010,7010,7010,0
|
|
20240702,154300,803844450,7010,7010,7010,7010,0
|
|
20240702,154200,803844450,7010,7010,7010,7010,0
|
|
20240702,154100,803844450,7010,7010,7010,7010,0
|
|
20240702,154000,803844450,7010,7010,7010,7010,0
|
|
20240702,153900,803844450,7010,7010,7010,7010,0
|
|
20240702,153800,803844450,7010,7010,7010,7010,0
|
|
20240702,153700,803844450,7010,7010,7010,7010,0
|
|
20240702,153600,803844450,7010,7010,7010,7010,0
|
|
20240702,153500,803844450,7010,7010,7010,7010,0
|
|
20240702,153400,803844450,7010,7010,7010,7010,0
|
|
20240702,153300,803844450,7010,7010,7010,7010,0
|
|
20240702,153200,803844450,7010,7010,7010,7010,0
|
|
20240702,153100,803844450,7010,7010,7010,7010,0
|
|
20240702,153000,803844450,7010,7010,7010,7010,1664
|
|
20240702,152900,792179810,7010,7010,7010,7010,0
|
|
20240702,152800,792179810,7010,7010,7010,7010,0
|
|
20240702,152700,792179810,7010,7010,7010,7010,0
|
|
20240702,152600,792179810,7010,7010,7010,7010,0
|
|
20240702,152500,792179810,7010,7010,7010,7010,0
|
|
20240702,152400,792179810,7010,7010,7010,7010,0
|
|
20240702,152300,792179810,7010,7010,7010,7010,0
|
|
20240702,152200,792179810,7010,7010,7010,7010,0
|
|
20240702,152100,792179810,7010,7010,7010,7010,0
|
|
20240702,152000,792179810,7010,7010,7010,7010,0
|
|
20240702,151900,792179810,7010,7020,7020,6960,28
|
|
20240702,151800,791984820,7010,6990,7010,6960,604
|
|
20240702,151700,787771980,7010,6990,7010,6990,163
|
|
20240702,151600,786632570,7010,7010,7010,7010,57
|
|
20240702,151500,786233000,7010,7010,7010,7010,0
|
|
20240702,151400,786233000,7010,7010,7010,7010,2
|
|
20240702,151300,786218980,6990,6990,6990,6990,4
|
|
20240702,151200,786191020,7010,7010,7010,7010,0
|
|
20240702,151100,786191020,7010,7010,7010,7010,0
|
|
20240702,151000,786191020,7010,7010,7010,7010,1
|
|
20240702,150900,786184010,6990,6990,6990,6990,0
|
|
20240702,150800,786184010,6990,6990,6990,6990,0
|
|
20240702,150700,786184010,6990,6990,6990,6990,0
|
|
20240702,150600,786184010,6990,6990,6990,6990,0
|
|
20240702,150500,786184010,6990,6990,6990,6990,632
|
|
20240702,150400,781766330,7030,7030,7030,7030,3
|
|
20240702,150300,781745240,6990,6990,6990,6990,0
|
|
20240702,150200,781745240,6990,6990,6990,6990,0
|
|
20240702,150100,781745240,6990,7030,7030,6990,212
|
|
20240702,150000,780258830,7030,7040,7040,7030,117
|
|
20240702,145900,779435610,7040,7040,7040,7040,2
|
|
20240702,145800,779421530,7050,7050,7050,7050,0
|
|
20240702,145700,779421530,7050,7050,7050,7050,51
|
|
20240702,145600,779061980,7050,7050,7050,7050,0
|
|
20240702,145500,779061980,7050,7020,7050,7020,2
|
|
20240702,145400,779047910,7010,7010,7010,7010,71
|
|
20240702,145300,778550200,7040,7040,7040,7040,0
|
|
20240702,145200,778550200,7040,7040,7040,7040,0
|
|
20240702,145100,778550200,7040,6990,7060,6990,1612
|
|
20240702,145000,767195580,7020,7010,7020,7010,1000
|
|
20240702,144900,760175880,7020,7020,7020,7020,0
|
|
20240702,144800,760175880,7020,7020,7020,7020,0
|
|
20240702,144700,760175880,7020,7010,7020,6980,1024
|
|
20240702,144600,752999730,7010,7010,7010,7010,31
|
|
20240702,144500,752782420,6990,6990,6990,6990,0
|
|
20240702,144400,752782420,6990,6990,6990,6990,0
|
|
20240702,144300,752782420,6990,6990,6990,6990,6
|
|
20240702,144200,752740480,6980,6980,6980,6980,0
|
|
20240702,144100,752740480,6980,6980,6980,6980,0
|
|
20240702,144000,752740480,6980,6980,6980,6980,0
|
|
20240702,143900,752740480,6980,6980,6980,6980,0
|
|
20240702,143800,752740480,6980,6980,6980,6980,0
|
|
20240702,143700,752740480,6980,6990,6990,6980,15
|
|
20240702,143600,752635700,6990,6990,6990,6990,10
|
|
20240702,143500,752565800,7010,7010,7010,7010,0
|
|
20240702,143400,752565800,7010,7010,7010,7010,0
|
|
20240702,143300,752565800,7010,7010,7010,7010,0
|
|
20240702,143200,752565800,7010,7010,7010,7010,0
|
|
20240702,143100,752565800,7010,7010,7010,7010,0
|
|
20240702,143000,752565800,7010,6990,7010,6990,9
|
|
20240702,142900,752502850,6990,6990,6990,6990,0
|
|
20240702,142800,752502850,6990,6990,6990,6990,3
|
|
20240702,142700,752481880,6980,6980,6980,6980,0
|
|
20240702,142600,752481880,6980,6980,6980,6980,0
|
|
20240702,142500,752481880,6980,6990,7020,6980,221
|
|
20240702,142400,750938930,6980,6980,6980,6980,0
|
|
20240702,142300,750938930,6980,6980,6980,6980,0
|
|
20240702,142200,750938930,6980,6980,6980,6980,101
|
|
20240702,142100,750233950,6980,6980,6980,6980,51
|
|
20240702,142000,749877970,6980,6980,6980,6980,0
|
|
20240702,141900,749877970,6980,6980,6980,6980,0
|
|
20240702,141800,749877970,6980,6980,6980,6980,0
|
|
20240702,141700,749877970,6980,6980,6980,6980,0
|
|
20240702,141600,749877970,6980,6980,6980,6980,14
|
|
20240702,141500,749780250,6980,6970,6980,6970,20
|
|
20240702,141400,749640790,6970,6970,6970,6970,256
|
|
20240702,141300,747856470,6930,6930,6930,6930,1
|
|
20240702,141200,747849540,6970,6950,6970,6950,2
|
|
20240702,141100,747835620,6940,6940,6940,6940,1500
|
|
20240702,141000,737425620,6940,6940,6940,6940,1600
|
|
20240702,140900,726321620,6940,6940,6940,6940,1000
|
|
20240702,140800,719381620,6940,6980,6980,6940,1143
|
|
20240702,140700,711441980,6990,6990,6990,6990,0
|
|
20240702,140600,711441980,6990,6990,6990,6990,0
|
|
20240702,140500,711441980,6990,6990,6990,6990,0
|
|
20240702,140400,711441980,6990,6980,6990,6960,2002
|
|
20240702,140300,697501310,6980,6980,6980,6980,17
|
|
20240702,140200,697382650,6980,6970,6980,6970,283
|
|
20240702,140100,695407400,6970,6970,6970,6970,1
|
|
20240702,140000,695400430,6970,6960,6970,6960,79
|
|
20240702,135900,694849870,6960,6960,6960,6960,0
|
|
20240702,135800,694849870,6960,6960,6960,6960,0
|
|
20240702,135700,694849870,6960,6960,6960,6960,0
|
|
20240702,135600,694849870,6960,6960,6960,6960,0
|
|
20240702,135500,694849870,6960,6960,6960,6960,30
|
|
20240702,135400,694641070,6940,6940,6940,6940,0
|
|
20240702,135300,694641070,6940,6940,6940,6940,0
|
|
20240702,135200,694641070,6940,6940,6940,6940,5
|
|
20240702,135100,694606370,6960,6960,6960,6960,10
|
|
20240702,135000,694536770,6950,6950,6950,6950,726
|
|
20240702,134900,689491070,6940,6940,6940,6940,0
|
|
20240702,134800,689491070,6940,6940,6940,6940,11
|
|
20240702,134700,689414730,6940,6950,6950,6940,201
|
|
20240702,134600,688017980,6950,6950,6950,6950,0
|
|
20240702,134500,688017980,6950,6950,6950,6950,0
|
|
20240702,134400,688017980,6950,6950,6950,6950,140
|
|
20240702,134300,687044980,6950,6950,6950,6950,31
|
|
20240702,134200,686829530,6930,6930,6930,6930,1
|
|
20240702,134100,686822600,6920,6920,6920,6910,1005
|
|
20240702,134000,679868570,6960,6950,6960,6930,1501
|
|
20240702,133900,669440510,6970,6970,6970,6970,0
|
|
20240702,133800,669440510,6970,6950,6970,6950,36
|
|
20240702,133700,669189750,6960,6970,6970,6960,356
|
|
20240702,133600,666710980,6990,6970,6990,6970,65
|
|
20240702,133500,666257090,6970,6970,6970,6970,0
|
|
20240702,133400,666257090,6970,6970,6970,6970,0
|
|
20240702,133300,666257090,6970,6970,6970,6970,615
|
|
20240702,133200,661970540,6980,6980,6980,6980,10
|
|
20240702,133100,661900740,6980,6980,6980,6980,130
|
|
20240702,133000,660993340,6980,6980,6980,6980,1
|
|
20240702,132900,660986360,6980,6980,6980,6980,1427
|
|
20240702,132800,651025900,7010,7010,7010,7010,0
|
|
20240702,132700,651025900,7010,7010,7010,7010,0
|
|
20240702,132600,651025900,7010,7010,7010,7010,0
|
|
20240702,132500,651025900,7010,7010,7010,7010,1
|
|
20240702,132400,651018890,6980,6980,6980,6980,100
|
|
20240702,132300,650320890,6980,6980,6980,6980,0
|
|
20240702,132200,650320890,6980,6980,6980,6980,0
|
|
20240702,132100,650320890,6980,6980,6980,6980,88
|
|
20240702,132000,649706650,7010,7010,7010,7010,42
|
|
20240702,131900,649412230,7010,7010,7010,7010,0
|
|
20240702,131800,649412230,7010,7010,7010,7010,2
|
|
20240702,131700,649398210,6980,6980,6980,6980,0
|
|
20240702,131600,649398210,6980,6990,6990,6980,5988
|
|
20240702,131500,607588010,6990,7000,7000,6990,1482
|
|
20240702,131400,597220520,7010,7010,7010,7010,0
|
|
20240702,131300,597220520,7010,7020,7020,7010,92
|
|
20240702,131200,596575480,7050,7050,7050,7050,0
|
|
20240702,131100,596575480,7050,7050,7050,7050,0
|
|
20240702,131000,596575480,7050,7050,7050,7050,0
|
|
20240702,130900,596575480,7050,7050,7080,7050,1051
|
|
20240702,130800,589139530,7050,7050,7050,7050,0
|
|
20240702,130700,589139530,7050,7050,7050,7050,0
|
|
20240702,130600,589139530,7050,7050,7050,7050,0
|
|
20240702,130500,589139530,7050,7050,7050,7050,0
|
|
20240702,130400,589139530,7050,7050,7050,7050,0
|
|
20240702,130300,589139530,7050,7030,7050,7030,258
|
|
20240702,130200,587324350,7030,7040,7050,7030,1294
|
|
20240702,130100,578204950,7030,7010,7030,7010,326
|
|
20240702,130000,575919370,7010,7010,7010,7010,204
|
|
20240702,125900,574489330,7010,7010,7010,7010,0
|
|
20240702,125800,574489330,7010,7010,7010,7010,0
|
|
20240702,125700,574489330,7010,7010,7010,7010,0
|
|
20240702,125600,574489330,7010,7010,7010,7010,16
|
|
20240702,125500,574377170,7020,7020,7020,7020,10
|
|
20240702,125400,574306970,7010,7010,7010,7010,0
|
|
20240702,125300,574306970,7010,7010,7010,7010,8
|
|
20240702,125200,574250890,7010,7010,7010,7010,100
|
|
20240702,125100,573549890,7020,7020,7020,7010,12
|
|
20240702,125000,573465660,7020,7020,7020,7020,0
|
|
20240702,124900,573465660,7020,7020,7020,7020,0
|
|
20240702,124800,573465660,7020,7020,7020,7020,0
|
|
20240702,124700,573465660,7020,7010,7020,7010,2
|
|
20240702,124600,573451630,6990,7000,7000,6990,1035
|
|
20240702,124500,566209810,7000,7000,7000,7000,10
|
|
20240702,124400,566139810,7000,7000,7000,7000,0
|
|
20240702,124300,566139810,7000,7000,7000,7000,0
|
|
20240702,124200,566139810,7000,7000,7000,7000,10
|
|
20240702,124100,566069810,7000,7000,7000,7000,0
|
|
20240702,124000,566069810,7000,7000,7000,7000,0
|
|
20240702,123900,566069810,7000,7000,7000,7000,0
|
|
20240702,123800,566069810,7000,7000,7000,7000,10
|
|
20240702,123700,565999810,7000,7000,7000,7000,0
|
|
20240702,123600,565999810,7000,7000,7000,7000,0
|
|
20240702,123500,565999810,7000,7000,7000,7000,0
|
|
20240702,123400,565999810,7000,7000,7000,7000,1
|
|
20240702,123300,565992810,7000,7000,7000,7000,0
|
|
20240702,123200,565992810,7000,7000,7000,7000,100
|
|
20240702,123100,565292810,7030,7030,7030,7030,0
|
|
20240702,123000,565292810,7030,7030,7030,7030,0
|
|
20240702,122900,565292810,7030,7030,7030,7030,2
|
|
20240702,122800,565278750,6990,6990,6990,6990,0
|
|
20240702,122700,565278750,6990,6990,6990,6990,0
|
|
20240702,122600,565278750,6990,6990,6990,6990,12
|
|
20240702,122500,565194870,7030,7030,7030,7030,0
|
|
20240702,122400,565194870,7030,6980,7030,6980,5
|
|
20240702,122300,565159820,6980,6990,7000,6980,140
|
|
20240702,122200,564181060,7030,7030,7030,7030,984
|
|
20240702,122100,557263540,7040,7040,7040,7040,0
|
|
20240702,122000,557263540,7040,7040,7040,7040,17
|
|
20240702,121900,557143860,7040,7030,7040,7030,3367
|
|
20240702,121800,533466130,7030,7030,7030,7030,0
|
|
20240702,121700,533466130,7030,7030,7030,7030,0
|
|
20240702,121600,533466130,7030,7030,7030,7030,0
|
|
20240702,121500,533466130,7030,7000,7030,6980,1282
|
|
20240702,121400,524503820,7040,7040,7040,7040,0
|
|
20240702,121300,524503820,7040,7040,7040,7040,0
|
|
20240702,121200,524503820,7040,7000,7040,7000,165
|
|
20240702,121100,523343140,7040,7040,7040,7040,200
|
|
20240702,121000,521935140,7040,7040,7040,7040,0
|
|
20240702,120900,521935140,7040,7040,7040,7040,0
|
|
20240702,120800,521935140,7040,7040,7040,7040,292
|
|
20240702,120700,519879460,7040,7040,7040,7040,0
|
|
20240702,120600,519879460,7040,7040,7040,7040,15
|
|
20240702,120500,519773860,7000,7000,7000,7000,0
|
|
20240702,120400,519773860,7000,7000,7000,7000,0
|
|
20240702,120300,519773860,7000,7000,7000,7000,0
|
|
20240702,120200,519773860,7000,7000,7000,7000,0
|
|
20240702,120100,519773860,7000,7000,7000,7000,67
|
|
20240702,120000,519304860,7000,7000,7000,7000,15
|
|
20240702,115900,519199860,6970,6970,6970,6970,0
|
|
20240702,115800,519199860,6970,6970,6970,6970,3
|
|
20240702,115700,519178950,6990,6990,6990,6990,0
|
|
20240702,115600,519178950,6990,6990,6990,6990,0
|
|
20240702,115500,519178950,6990,6990,6990,6990,0
|
|
20240702,115400,519178950,6990,6990,6990,6990,0
|
|
20240702,115300,519178950,6990,6990,6990,6990,21
|
|
20240702,115200,519032160,7000,7000,7000,7000,200
|
|
20240702,115100,517632160,7000,7000,7000,7000,0
|
|
20240702,115000,517632160,7000,7000,7000,7000,0
|
|
20240702,114900,517632160,7000,7000,7000,7000,2
|
|
20240702,114800,517618160,6960,7000,7000,6960,826
|
|
20240702,114700,511859770,7040,7040,7040,7040,20
|
|
20240702,114600,511718970,7040,7040,7040,7040,0
|
|
20240702,114500,511718970,7040,7040,7040,7040,0
|
|
20240702,114400,511718970,7040,7040,7040,7040,0
|
|
20240702,114300,511718970,7040,7040,7040,7040,0
|
|
20240702,114200,511718970,7040,7030,7040,7030,200
|
|
20240702,114100,510311120,7040,7040,7040,7040,0
|
|
20240702,114000,510311120,7040,7040,7040,7040,11
|
|
20240702,113900,510233680,7040,7040,7040,7040,0
|
|
20240702,113800,510233680,7040,7040,7040,7040,0
|
|
20240702,113700,510233680,7040,7040,7040,7040,0
|
|
20240702,113600,510233680,7040,7040,7040,7040,0
|
|
20240702,113500,510233680,7040,7040,7040,7040,0
|
|
20240702,113400,510233680,7040,7030,7040,7030,200
|
|
20240702,113300,508826000,7030,7030,7030,7030,0
|
|
20240702,113200,508826000,7030,7030,7030,7030,400
|
|
20240702,113100,506014000,7020,7020,7020,7020,190
|
|
20240702,113000,504680200,6970,6970,6970,6970,9
|
|
20240702,112900,504617470,6970,6970,6970,6970,3
|
|
20240702,112800,504596560,6960,6960,6960,6960,0
|
|
20240702,112700,504596560,6960,6980,6980,6960,450
|
|
20240702,112600,501458860,6970,6970,6970,6970,0
|
|
20240702,112500,501458860,6970,6970,6970,6970,0
|
|
20240702,112400,501458860,6970,6970,6970,6970,0
|
|
20240702,112300,501458860,6970,6970,6970,6970,38
|
|
20240702,112200,501194000,6970,7010,7010,6970,2723
|
|
20240702,112100,482180920,7010,7010,7010,7010,0
|
|
20240702,112000,482180920,7010,7030,7030,7010,701
|
|
20240702,111900,477255430,7030,7030,7030,7030,0
|
|
20240702,111800,477255430,7030,7030,7030,7030,50
|
|
20240702,111700,476903930,7040,7040,7040,7040,0
|
|
20240702,111600,476903930,7040,7030,7040,7030,97
|
|
20240702,111500,476221650,7030,7040,7040,7030,162
|
|
20240702,111400,475081370,7030,7030,7030,7030,0
|
|
20240702,111300,475081370,7030,7050,7050,7030,328
|
|
20240702,111200,472772290,7050,7050,7050,7050,60
|
|
20240702,111100,472349290,7070,7060,7070,7060,40
|
|
20240702,111000,472066680,7060,7050,7060,7050,51
|
|
20240702,110900,471706630,7060,7040,7060,7040,51
|
|
20240702,110800,471347570,7060,7060,7060,7060,130
|
|
20240702,110700,470429770,7060,7060,7060,7060,0
|
|
20240702,110600,470429770,7060,7060,7060,7060,0
|
|
20240702,110500,470429770,7060,7060,7060,7060,490
|
|
20240702,110400,466970370,7060,7050,7060,7050,600
|
|
20240702,110300,462735370,7040,7040,7040,7040,2
|
|
20240702,110200,462721290,7040,7040,7040,7040,235
|
|
20240702,110100,461066890,7030,7030,7030,7030,0
|
|
20240702,110000,461066890,7030,7040,7040,7030,53
|
|
20240702,105900,460693800,7040,7030,7040,7030,16
|
|
20240702,105800,460581310,7040,7040,7040,7040,0
|
|
20240702,105700,460581310,7040,7040,7040,7030,300
|
|
20240702,105600,458469320,7040,7040,7040,7040,200
|
|
20240702,105500,457061320,7040,7040,7040,7040,41
|
|
20240702,105400,456772680,7070,7070,7070,7070,300
|
|
20240702,105300,454651680,7070,7070,7070,7070,109
|
|
20240702,105200,453881050,7070,7040,7070,7040,11
|
|
20240702,105100,453803580,7040,7080,7080,7040,436
|
|
20240702,105000,450718180,7090,7090,7090,7090,0
|
|
20240702,104900,450718180,7090,7050,7090,7050,2449
|
|
20240702,104800,433407780,7050,7050,7050,7050,1
|
|
20240702,104700,433400730,7000,7000,7000,7000,48
|
|
20240702,104600,433064730,7000,7050,7050,7000,927
|
|
20240702,104500,426555130,7010,7000,7010,6970,1082
|
|
20240702,104400,418990370,7010,7010,7010,7010,500
|
|
20240702,104300,415485370,7020,7020,7020,7020,27
|
|
20240702,104200,415295830,7020,7020,7020,7020,116
|
|
20240702,104100,414481510,7020,7040,7040,7020,1000
|
|
20240702,104000,407458010,7040,7040,7040,7040,58
|
|
20240702,103900,407049690,7050,7030,7050,7030,4
|
|
20240702,103800,407021530,7040,7040,7040,7040,301
|
|
20240702,103700,404902490,7050,7050,7050,7040,52
|
|
20240702,103600,404535900,7060,7060,7060,7060,701
|
|
20240702,103500,399586840,7070,7070,7070,7070,26
|
|
20240702,103400,399403020,7030,7050,7070,7030,1830
|
|
20240702,103300,386477230,7050,7050,7050,7050,0
|
|
20240702,103200,386477230,7050,7030,7050,7030,393
|
|
20240702,103100,383709090,7030,6990,7040,6990,2258
|
|
20240702,103000,367870020,6990,6990,6990,6990,229
|
|
20240702,102900,366269310,6990,6970,6990,6970,1384
|
|
20240702,102800,356607640,6970,6960,6970,6960,463
|
|
20240702,102700,353380540,6950,6950,6950,6950,222
|
|
20240702,102600,351837640,6960,6960,6960,6960,0
|
|
20240702,102500,351837640,6960,6960,6960,6960,0
|
|
20240702,102400,351837640,6960,6960,6960,6960,5
|
|
20240702,102300,351802840,6970,6970,6970,6970,0
|
|
20240702,102200,351802840,6970,6970,6970,6970,0
|
|
20240702,102100,351802840,6970,6970,6970,6970,300
|
|
20240702,102000,349711840,6970,6970,6970,6970,0
|
|
20240702,101900,349711840,6970,6940,6970,6940,108
|
|
20240702,101800,348962150,6940,6940,6940,6940,2
|
|
20240702,101700,348948270,6970,6970,6970,6970,0
|
|
20240702,101600,348948270,6970,6970,6970,6970,0
|
|
20240702,101500,348948270,6970,6970,6970,6970,7
|
|
20240702,101400,348899480,6940,6960,6970,6940,12
|
|
20240702,101300,348816150,6940,6940,6940,6940,100
|
|
20240702,101200,348122150,6970,6970,6970,6970,0
|
|
20240702,101100,348122150,6970,6970,6970,6970,200
|
|
20240702,101000,346728150,6970,6970,6970,6970,1000
|
|
20240702,100900,339758150,6940,6940,6940,6940,363
|
|
20240702,100800,337238930,6980,6950,6980,6950,505
|
|
20240702,100700,333729030,6990,7000,7000,6990,93
|
|
20240702,100600,333078920,6990,6990,6990,6990,45
|
|
20240702,100500,332764370,6990,6960,6990,6960,2742
|
|
20240702,100400,313623490,6960,6940,6960,6940,1712
|
|
20240702,100300,301721640,6940,6960,6960,6930,1319
|
|
20240702,100200,292578360,6960,6910,6960,6910,1424
|
|
20240702,100100,282717220,6900,6870,6900,6870,1440
|
|
20240702,100000,272795810,6870,6870,6870,6870,0
|
|
20240702,095900,272795810,6870,6840,6870,6810,1090
|
|
20240702,095800,265341250,6810,6810,6810,6810,1
|
|
20240702,095700,265334440,6810,6830,6830,6810,180
|
|
20240702,095600,264108390,6830,6830,6830,6830,0
|
|
20240702,095500,264108390,6830,6830,6830,6830,17
|
|
20240702,095400,263992280,6890,6850,6890,6850,1000
|
|
20240702,095300,257114410,6820,6820,6820,6820,0
|
|
20240702,095200,257114410,6820,6820,6820,6820,0
|
|
20240702,095100,257114410,6820,6890,6890,6820,1007
|
|
20240702,095000,250244820,6900,6890,6900,6890,271
|
|
20240702,094900,248375250,6900,6890,6900,6890,1017
|
|
20240702,094800,241358080,6830,6830,6830,6830,355
|
|
20240702,094700,238933430,6920,6920,6920,6920,0
|
|
20240702,094600,238933430,6920,6870,6920,6870,300
|
|
20240702,094500,236869170,6880,6860,6880,6850,209
|
|
20240702,094400,235433080,6860,6840,6860,6840,58
|
|
20240702,094300,235035860,6840,6840,6840,6840,0
|
|
20240702,094200,235035860,6840,6840,6840,6790,548
|
|
20240702,094100,231289340,6840,6830,6840,6830,590
|
|
20240702,094000,227255740,6830,6760,6830,6760,34
|
|
20240702,093900,227023660,6770,6810,6810,6770,2710
|
|
20240702,093800,208667230,6780,6780,6780,6780,0
|
|
20240702,093700,208667230,6780,6790,6790,6780,1551
|
|
20240702,093600,198145690,6790,6790,6790,6790,15
|
|
20240702,093500,198043840,6790,6800,6800,6790,1620
|
|
20240702,093400,187036780,6800,6810,6810,6800,1466
|
|
20240702,093300,177061890,6840,6840,6840,6840,0
|
|
20240702,093200,177061890,6840,6840,6840,6840,30
|
|
20240702,093100,176856690,6810,6810,6810,6790,3093
|
|
20240702,093000,155803670,6810,6820,6820,6810,700
|
|
20240702,092900,151035860,6820,6840,6840,6820,1001
|
|
20240702,092800,144206670,6840,6840,6840,6840,0
|
|
20240702,092700,144206670,6840,6840,6840,6840,80
|
|
20240702,092600,143659470,6840,6850,6850,6840,569
|
|
20240702,092500,139762630,6850,6860,6860,6850,535
|
|
20240702,092400,136097710,6860,6860,6860,6860,0
|
|
20240702,092300,136097710,6860,6870,6870,6860,216
|
|
20240702,092200,134615740,6870,6870,6870,6870,1
|
|
20240702,092100,134608870,6870,6870,6870,6870,0
|
|
20240702,092000,134608870,6870,6930,6930,6870,759
|
|
20240702,091900,129358540,6920,6860,6920,6860,2880
|
|
20240702,091800,109463390,6840,6830,6840,6830,389
|
|
20240702,091700,106805520,6850,6850,6850,6850,211
|
|
20240702,091600,105360170,6820,6820,6850,6820,428
|
|
20240702,091500,102440260,6820,6820,6820,6820,158
|
|
20240702,091400,101362700,6810,6850,6850,6810,2840
|
|
20240702,091300,81988180,6850,6850,6850,6850,154
|
|
20240702,091200,80933280,6850,6840,6850,6840,47
|
|
20240702,091100,80611440,6840,6840,6840,6840,139
|
|
20240702,091000,79660680,6810,6850,6850,6810,997
|
|
20240702,090900,72859650,6920,6920,6920,6920,0
|
|
20240702,090800,72859650,6920,6860,6930,6860,215
|
|
20240702,090700,71375360,6860,6850,6860,6830,353
|
|
20240702,090600,68961340,6850,6860,6860,6850,371
|
|
20240702,090500,66416480,6860,6860,6860,6860,500
|
|
20240702,090400,62986480,6870,6890,6930,6870,1291
|
|
20240702,090300,54102030,6930,6920,6930,6910,554
|
|
20240702,090200,50263940,6920,6880,6920,6880,373
|
|
20240702,090100,47684020,6880,6880,6890,6880,438
|
|
20240702,090000,44669000,6970,6790,7000,6790,6522
|