599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185600,427132620,7010,7010,7010,7010,2692
|
|
20240703,185500,427132620,7010,7010,7010,7010,0
|
|
20240703,185400,427132620,7010,7010,7010,7010,0
|
|
20240703,185300,427132620,7010,7010,7010,7010,0
|
|
20240703,185200,427132620,7010,7010,7010,7010,0
|
|
20240703,185100,427132620,7010,7010,7010,7010,0
|
|
20240703,185000,427132620,7010,7010,7010,7010,0
|
|
20240703,184900,427132620,7010,7010,7010,7010,0
|
|
20240703,184800,427132620,7010,7010,7010,7010,0
|
|
20240703,184700,427132620,7010,7010,7010,7010,0
|
|
20240703,184600,427132620,7010,7010,7010,7010,0
|
|
20240703,184500,427132620,7010,7010,7010,7010,0
|
|
20240703,184400,427132620,7010,7010,7010,7010,0
|
|
20240703,184300,427132620,7010,7010,7010,7010,0
|
|
20240703,184200,427132620,7010,7010,7010,7010,0
|
|
20240703,184100,427132620,7010,7010,7010,7010,0
|
|
20240703,184000,427132620,7010,7010,7010,7010,0
|
|
20240703,183900,427132620,7010,7010,7010,7010,0
|
|
20240703,183800,427132620,7010,7010,7010,7010,0
|
|
20240703,183700,427132620,7010,7010,7010,7010,0
|
|
20240703,183600,427132620,7010,7010,7010,7010,0
|
|
20240703,183500,427132620,7010,7010,7010,7010,0
|
|
20240703,183400,427132620,7010,7010,7010,7010,0
|
|
20240703,183300,427132620,7010,7010,7010,7010,0
|
|
20240703,183200,427132620,7010,7010,7010,7010,0
|
|
20240703,183100,427132620,7010,7010,7010,7010,0
|
|
20240703,183000,427132620,7010,7010,7010,7010,0
|
|
20240703,182900,427132620,7010,7010,7010,7010,0
|
|
20240703,182800,427132620,7010,7010,7010,7010,0
|
|
20240703,182700,427132620,7010,7010,7010,7010,0
|
|
20240703,182600,427132620,7010,7010,7010,7010,2692
|
|
20240703,182500,427132620,7010,7010,7010,7010,0
|
|
20240703,182400,427132620,7010,7010,7010,7010,0
|
|
20240703,182300,427132620,7010,7010,7010,7010,0
|
|
20240703,182200,427132620,7010,7010,7010,7010,0
|
|
20240703,182100,427132620,7010,7010,7010,7010,0
|
|
20240703,182000,427132620,7010,7010,7010,7010,0
|
|
20240703,181900,427132620,7010,7010,7010,7010,0
|
|
20240703,181800,427132620,7010,7010,7010,7010,0
|
|
20240703,181700,427132620,7010,7010,7010,7010,0
|
|
20240703,181600,427132620,7010,7010,7010,7010,0
|
|
20240703,181500,427132620,7010,7010,7010,7010,0
|
|
20240703,181400,427132620,7010,7010,7010,7010,0
|
|
20240703,181300,427132620,7010,7010,7010,7010,0
|
|
20240703,181200,427132620,7010,7010,7010,7010,0
|
|
20240703,181100,427132620,7010,7010,7010,7010,0
|
|
20240703,181000,427132620,7010,7010,7010,7010,0
|
|
20240703,180900,427132620,7010,7010,7010,7010,0
|
|
20240703,180800,427132620,7010,7010,7010,7010,0
|
|
20240703,180700,427132620,7010,7010,7010,7010,0
|
|
20240703,180600,427132620,7010,7010,7010,7010,0
|
|
20240703,180500,427132620,7010,7010,7010,7010,0
|
|
20240703,180400,427132620,7010,7010,7010,7010,0
|
|
20240703,180300,427132620,7010,7010,7010,7010,0
|
|
20240703,180200,427132620,7010,7010,7010,7010,0
|
|
20240703,180100,427132620,7010,7010,7010,7010,0
|
|
20240703,180000,427132620,7010,7010,7010,7010,0
|
|
20240703,175900,427132620,7010,7010,7010,7010,0
|
|
20240703,175800,427132620,7010,7010,7010,7010,0
|
|
20240703,175700,427132620,7010,7010,7010,7010,0
|
|
20240703,175600,427132620,7010,7010,7010,7010,2692
|
|
20240703,175500,427132620,7010,7010,7010,7010,0
|
|
20240703,175400,427132620,7010,7010,7010,7010,0
|
|
20240703,175300,427132620,7010,7010,7010,7010,0
|
|
20240703,175200,427132620,7010,7010,7010,7010,0
|
|
20240703,175100,427132620,7010,7010,7010,7010,0
|
|
20240703,175000,427132620,7010,7010,7010,7010,0
|
|
20240703,174900,427132620,7010,7010,7010,7010,0
|
|
20240703,174800,427132620,7010,7010,7010,7010,0
|
|
20240703,174700,427132620,7010,7010,7010,7010,0
|
|
20240703,174600,427132620,7010,7010,7010,7010,0
|
|
20240703,174500,427132620,7010,7010,7010,7010,0
|
|
20240703,174400,427132620,7010,7010,7010,7010,0
|
|
20240703,174300,427132620,7010,7010,7010,7010,0
|
|
20240703,174200,427132620,7010,7010,7010,7010,0
|
|
20240703,174100,427132620,7010,7010,7010,7010,0
|
|
20240703,174000,427132620,7010,7010,7010,7010,0
|
|
20240703,173900,427132620,7010,7010,7010,7010,0
|
|
20240703,173800,427132620,7010,7010,7010,7010,0
|
|
20240703,173700,427132620,7010,7010,7010,7010,0
|
|
20240703,173600,427132620,7010,7010,7010,7010,0
|
|
20240703,173500,427132620,7010,7010,7010,7010,0
|
|
20240703,173400,427132620,7010,7010,7010,7010,0
|
|
20240703,173300,427132620,7010,7010,7010,7010,0
|
|
20240703,173200,427132620,7010,7010,7010,7010,0
|
|
20240703,173100,427132620,7010,7010,7010,7010,0
|
|
20240703,173000,427132620,7010,7010,7010,7010,0
|
|
20240703,172900,427132620,7010,7010,7010,7010,0
|
|
20240703,172800,427132620,7010,7010,7010,7010,0
|
|
20240703,172700,427132620,7010,7010,7010,7010,0
|
|
20240703,172600,427132620,7010,7010,7010,7010,2692
|
|
20240703,172500,427132620,7010,7010,7010,7010,0
|
|
20240703,172400,427132620,7010,7010,7010,7010,0
|
|
20240703,172300,427132620,7010,7010,7010,7010,0
|
|
20240703,172200,427132620,7010,7010,7010,7010,0
|
|
20240703,172100,427132620,7010,7010,7010,7010,0
|
|
20240703,172000,427132620,7010,7010,7010,7010,0
|
|
20240703,171900,427132620,7010,7010,7010,7010,0
|
|
20240703,171800,427132620,7010,7010,7010,7010,0
|
|
20240703,171700,427132620,7010,7010,7010,7010,0
|
|
20240703,171600,427132620,7010,7010,7010,7010,0
|
|
20240703,171500,427132620,7010,7010,7010,7010,0
|
|
20240703,171400,427132620,7010,7010,7010,7010,0
|
|
20240703,171300,427132620,7010,7010,7010,7010,0
|
|
20240703,171200,427132620,7010,7010,7010,7010,0
|
|
20240703,171100,427132620,7010,7010,7010,7010,0
|
|
20240703,171000,427132620,7010,7010,7010,7010,0
|
|
20240703,170900,427132620,7010,7010,7010,7010,0
|
|
20240703,170800,427132620,7010,7010,7010,7010,0
|
|
20240703,170700,427132620,7010,7010,7010,7010,0
|
|
20240703,170600,427132620,7010,7010,7010,7010,0
|
|
20240703,170500,427132620,7010,7010,7010,7010,0
|
|
20240703,170400,427132620,7010,7010,7010,7010,0
|
|
20240703,170300,427132620,7010,7010,7010,7010,0
|
|
20240703,170200,427132620,7010,7010,7010,7010,0
|
|
20240703,170100,427132620,7010,7010,7010,7010,0
|
|
20240703,170000,427132620,7010,7010,7010,7010,0
|
|
20240703,165900,427132620,7010,7010,7010,7010,0
|
|
20240703,165800,427132620,7010,7010,7010,7010,0
|
|
20240703,165700,427132620,7010,7010,7010,7010,0
|
|
20240703,165600,427132620,7010,7010,7010,7010,2692
|
|
20240703,165500,427132620,7010,7010,7010,7010,0
|
|
20240703,165400,427132620,7010,7010,7010,7010,0
|
|
20240703,165300,427132620,7010,7010,7010,7010,0
|
|
20240703,165200,427132620,7010,7010,7010,7010,0
|
|
20240703,165100,427132620,7010,7010,7010,7010,0
|
|
20240703,165000,427132620,7010,7010,7010,7010,0
|
|
20240703,164900,427132620,7010,7010,7010,7010,0
|
|
20240703,164800,427132620,7010,7010,7010,7010,0
|
|
20240703,164700,427132620,7010,7010,7010,7010,0
|
|
20240703,164600,427132620,7010,7010,7010,7010,0
|
|
20240703,164500,427132620,7010,7010,7010,7010,0
|
|
20240703,164400,427132620,7010,7010,7010,7010,0
|
|
20240703,164300,427132620,7010,7010,7010,7010,0
|
|
20240703,164200,427132620,7010,7010,7010,7010,0
|
|
20240703,164100,427132620,7010,7010,7010,7010,0
|
|
20240703,164000,427132620,7010,7010,7010,7010,0
|
|
20240703,163900,427132620,7010,7010,7010,7010,0
|
|
20240703,163800,427132620,7010,7010,7010,7010,0
|
|
20240703,163700,427132620,7010,7010,7010,7010,0
|
|
20240703,163600,427132620,7010,7010,7010,7010,0
|
|
20240703,163500,427132620,7010,7010,7010,7010,0
|
|
20240703,163400,427132620,7010,7010,7010,7010,0
|
|
20240703,163300,427132620,7010,7010,7010,7010,0
|
|
20240703,163200,427132620,7010,7010,7010,7010,0
|
|
20240703,163100,427132620,7010,7010,7010,7010,0
|
|
20240703,163000,427132620,7010,7010,7010,7010,0
|
|
20240703,162900,427132620,7010,7010,7010,7010,0
|
|
20240703,162800,427132620,7010,7010,7010,7010,0
|
|
20240703,162700,427132620,7010,7010,7010,7010,0
|
|
20240703,162600,427132620,7010,7010,7010,7010,2692
|
|
20240703,162500,427132620,7010,7010,7010,7010,0
|
|
20240703,162400,427132620,7010,7010,7010,7010,0
|
|
20240703,162300,427132620,7010,7010,7010,7010,0
|
|
20240703,162200,427132620,7010,7010,7010,7010,0
|
|
20240703,162100,427132620,7010,7010,7010,7010,0
|
|
20240703,162000,427132620,7010,7010,7010,7010,0
|
|
20240703,161900,427132620,7010,7010,7010,7010,0
|
|
20240703,161800,427132620,7010,7010,7010,7010,0
|
|
20240703,161700,427132620,7010,7010,7010,7010,0
|
|
20240703,161600,427132620,7010,7010,7010,7010,0
|
|
20240703,161500,427132620,7010,7010,7010,7010,0
|
|
20240703,161400,427132620,7010,7010,7010,7010,0
|
|
20240703,161300,427132620,7010,7010,7010,7010,0
|
|
20240703,161200,427132620,7010,7010,7010,7010,0
|
|
20240703,161100,427132620,7010,7010,7010,7010,0
|
|
20240703,161000,427132620,7010,7010,7010,7010,0
|
|
20240703,160900,427132620,7010,7010,7010,7010,0
|
|
20240703,160800,427132620,7010,7010,7010,7010,0
|
|
20240703,160700,427132620,7010,7010,7010,7010,0
|
|
20240703,160600,427132620,7010,7010,7010,7010,0
|
|
20240703,160500,427132620,7010,7010,7010,7010,0
|
|
20240703,160400,427132620,7010,7010,7010,7010,0
|
|
20240703,160300,427132620,7010,7010,7010,7010,0
|
|
20240703,160200,427132620,7010,7010,7010,7010,0
|
|
20240703,160100,427132620,7010,7010,7010,7010,0
|
|
20240703,160000,427132620,7010,7010,7010,7010,0
|
|
20240703,155900,427132620,7010,7010,7010,7010,0
|
|
20240703,155800,427132620,7010,7010,7010,7010,0
|
|
20240703,155700,427132620,7010,7010,7010,7010,0
|
|
20240703,155600,427132620,7010,7010,7010,7010,2692
|
|
20240703,155500,427132620,7010,7010,7010,7010,0
|
|
20240703,155400,427132620,7010,7010,7010,7010,0
|
|
20240703,155300,427132620,7010,7010,7010,7010,0
|
|
20240703,155200,427132620,7010,7010,7010,7010,0
|
|
20240703,155100,427132620,7010,7010,7010,7010,0
|
|
20240703,155000,427132620,7010,7010,7010,7010,0
|
|
20240703,154900,427132620,7010,7010,7010,7010,0
|
|
20240703,154800,427132620,7010,7010,7010,7010,0
|
|
20240703,154700,427132620,7010,7010,7010,7010,0
|
|
20240703,154600,427132620,7010,7010,7010,7010,0
|
|
20240703,154500,427132620,7010,7010,7010,7010,0
|
|
20240703,154400,427132620,7010,7010,7010,7010,0
|
|
20240703,154300,427132620,7010,7010,7010,7010,0
|
|
20240703,154200,427132620,7010,7010,7010,7010,0
|
|
20240703,154100,427132620,7010,7010,7010,7010,0
|
|
20240703,154000,427132620,7010,7010,7010,7010,0
|
|
20240703,153900,427132620,7010,7010,7010,7010,0
|
|
20240703,153800,427132620,7010,7010,7010,7010,0
|
|
20240703,153700,427132620,7010,7010,7010,7010,0
|
|
20240703,153600,427132620,7010,7010,7010,7010,0
|
|
20240703,153500,427132620,7010,7010,7010,7010,0
|
|
20240703,153400,427132620,7010,7010,7010,7010,0
|
|
20240703,153300,427132620,7010,7010,7010,7010,0
|
|
20240703,153200,427132620,7010,7010,7010,7010,0
|
|
20240703,153100,427132620,7010,7010,7010,7010,0
|
|
20240703,153000,427132620,7010,7010,7010,7010,2692
|
|
20240703,152900,408261700,7010,7010,7010,7010,0
|
|
20240703,152800,408261700,7010,7010,7010,7010,0
|
|
20240703,152700,408261700,7010,7010,7010,7010,0
|
|
20240703,152600,408261700,7010,7010,7010,7010,0
|
|
20240703,152500,408261700,7010,7010,7010,7010,0
|
|
20240703,152400,408261700,7010,7010,7010,7010,0
|
|
20240703,152300,408261700,7010,7010,7010,7010,0
|
|
20240703,152200,408261700,7010,7010,7010,7010,0
|
|
20240703,152100,408261700,7010,7010,7010,7010,0
|
|
20240703,152000,408261700,7010,7010,7010,7010,0
|
|
20240703,151900,408261700,7010,7010,7010,7010,1
|
|
20240703,151800,408254690,7010,6960,7010,6950,32
|
|
20240703,151700,408031700,7010,7010,7010,7010,4
|
|
20240703,151600,408003660,7000,7000,7000,7000,1030
|
|
20240703,151500,400793660,7000,6950,7000,6950,190
|
|
20240703,151400,399472810,6950,6950,6950,6950,288
|
|
20240703,151300,397471210,6980,6980,6980,6980,0
|
|
20240703,151200,397471210,6980,6960,6980,6960,500
|
|
20240703,151100,393989500,6960,6960,6960,6960,3
|
|
20240703,151000,393968620,6960,6970,6970,6950,333
|
|
20240703,150900,391652250,6970,7000,7000,6970,234
|
|
20240703,150800,390018830,7000,7000,7000,7000,0
|
|
20240703,150700,390018830,7000,7000,7000,7000,84
|
|
20240703,150600,389430830,6980,6980,6980,6980,0
|
|
20240703,150500,389430830,6980,6980,6980,6980,1
|
|
20240703,150400,389423850,7000,7000,7000,7000,0
|
|
20240703,150300,389423850,7000,7000,7000,7000,4
|
|
20240703,150200,389395850,6980,6980,6980,6980,129
|
|
20240703,150100,388495430,7000,7000,7000,7000,0
|
|
20240703,150000,388495430,7000,7000,7000,7000,12
|
|
20240703,145900,388411430,6990,7000,7000,6990,379
|
|
20240703,145800,385761790,7020,7020,7020,7020,0
|
|
20240703,145700,385761790,7020,7020,7020,7020,0
|
|
20240703,145600,385761790,7020,7020,7020,7020,0
|
|
20240703,145500,385761790,7020,7020,7020,7020,4
|
|
20240703,145400,385733710,7020,7020,7020,7020,2
|
|
20240703,145300,385719670,7000,7000,7000,7000,0
|
|
20240703,145200,385719670,7000,7000,7000,7000,100
|
|
20240703,145100,385019670,7030,7010,7030,7010,5
|
|
20240703,145000,384984580,7040,7040,7040,7010,1754
|
|
20240703,144900,372688920,7010,7010,7010,7010,1
|
|
20240703,144800,372681910,7020,7010,7020,7010,517
|
|
20240703,144700,369054070,7010,7010,7010,7010,343
|
|
20240703,144600,366649640,7020,7020,7020,7020,0
|
|
20240703,144500,366649640,7020,7010,7020,7010,112
|
|
20240703,144400,365864500,7010,7010,7010,7010,0
|
|
20240703,144300,365864500,7010,7000,7010,7000,494
|
|
20240703,144200,362403690,7010,7010,7010,7010,0
|
|
20240703,144100,362403690,7010,7010,7010,7010,0
|
|
20240703,144000,362403690,7010,7010,7010,7010,0
|
|
20240703,143900,362403690,7010,7010,7010,7010,0
|
|
20240703,143800,362403690,7010,7010,7010,7010,0
|
|
20240703,143700,362403690,7010,7010,7010,7010,0
|
|
20240703,143600,362403690,7010,7010,7010,7010,2
|
|
20240703,143500,362389670,6970,6970,6970,6970,100
|
|
20240703,143400,361692670,7010,7010,7010,7010,0
|
|
20240703,143300,361692670,7010,7010,7010,7010,0
|
|
20240703,143200,361692670,7010,7010,7010,7010,0
|
|
20240703,143100,361692670,7010,7010,7010,7010,1
|
|
20240703,143000,361685660,6970,6970,6970,6970,0
|
|
20240703,142900,361685660,6970,6970,6970,6970,0
|
|
20240703,142800,361685660,6970,6970,6970,6970,0
|
|
20240703,142700,361685660,6970,6970,6970,6970,33
|
|
20240703,142600,361455650,7010,7010,7010,7010,21
|
|
20240703,142500,361308440,7010,7010,7010,7010,561
|
|
20240703,142400,357375830,7010,7010,7010,7010,0
|
|
20240703,142300,357375830,7010,7010,7010,7010,0
|
|
20240703,142200,357375830,7010,6980,7010,6980,29
|
|
20240703,142100,357172980,6980,6980,6980,6980,0
|
|
20240703,142000,357172980,6980,6980,6980,6980,0
|
|
20240703,141900,357172980,6980,6980,6980,6980,0
|
|
20240703,141800,357172980,6980,6980,6980,6980,0
|
|
20240703,141700,357172980,6980,6980,6980,6980,0
|
|
20240703,141600,357172980,6980,6980,6980,6980,0
|
|
20240703,141500,357172980,6980,6980,6980,6980,0
|
|
20240703,141400,357172980,6980,6980,6980,6980,0
|
|
20240703,141300,357172980,6980,6980,6980,6980,0
|
|
20240703,141200,357172980,6980,6980,6980,6980,2
|
|
20240703,141100,357159020,6980,6980,6980,6980,0
|
|
20240703,141000,357159020,6980,6980,6980,6980,0
|
|
20240703,140900,357159020,6980,6980,6980,6980,0
|
|
20240703,140800,357159020,6980,6980,6980,6980,0
|
|
20240703,140700,357159020,6980,6980,6980,6980,0
|
|
20240703,140600,357159020,6980,6980,6980,6980,0
|
|
20240703,140500,357159020,6980,6980,6980,6980,2
|
|
20240703,140400,357145060,6970,6970,6970,6970,0
|
|
20240703,140300,357145060,6970,6970,6970,6970,0
|
|
20240703,140200,357145060,6970,6970,6970,6970,0
|
|
20240703,140100,357145060,6970,6970,6970,6970,0
|
|
20240703,140000,357145060,6970,6970,6970,6970,0
|
|
20240703,135900,357145060,6970,6970,6970,6970,0
|
|
20240703,135800,357145060,6970,6970,6970,6970,0
|
|
20240703,135700,357145060,6970,6970,6970,6970,0
|
|
20240703,135600,357145060,6970,6970,6970,6970,0
|
|
20240703,135500,357145060,6970,6950,6970,6950,5
|
|
20240703,135400,357110270,6980,6980,6980,6980,0
|
|
20240703,135300,357110270,6980,6980,6980,6980,0
|
|
20240703,135200,357110270,6980,6980,6980,6980,0
|
|
20240703,135100,357110270,6980,6980,6980,6980,0
|
|
20240703,135000,357110270,6980,6980,6980,6980,0
|
|
20240703,134900,357110270,6980,6980,6980,6980,2
|
|
20240703,134800,357096310,6990,6990,6990,6990,0
|
|
20240703,134700,357096310,6990,6990,6990,6990,0
|
|
20240703,134600,357096310,6990,6990,6990,6990,0
|
|
20240703,134500,357096310,6990,6990,6990,6990,0
|
|
20240703,134400,357096310,6990,6990,6990,6990,0
|
|
20240703,134300,357096310,6990,6990,6990,6990,0
|
|
20240703,134200,357096310,6990,6990,6990,6990,0
|
|
20240703,134100,357096310,6990,6990,6990,6990,0
|
|
20240703,134000,357096310,6990,6990,6990,6990,0
|
|
20240703,133900,357096310,6990,6990,6990,6990,0
|
|
20240703,133800,357096310,6990,6990,6990,6990,0
|
|
20240703,133700,357096310,6990,6990,6990,6990,1
|
|
20240703,133600,357089320,6990,6990,6990,6990,1
|
|
20240703,133500,357082330,6920,6950,6950,6920,144
|
|
20240703,133400,356084580,7000,7000,7000,7000,0
|
|
20240703,133300,356084580,7000,7000,7000,7000,0
|
|
20240703,133200,356084580,7000,7000,7000,7000,3
|
|
20240703,133100,356063580,6940,7010,7010,6940,71
|
|
20240703,133000,355568540,6990,6990,6990,6990,0
|
|
20240703,132900,355568540,6990,6990,6990,6990,0
|
|
20240703,132800,355568540,6990,6990,6990,6990,0
|
|
20240703,132700,355568540,6990,6990,6990,6990,40
|
|
20240703,132600,355288940,7010,7010,7010,7010,0
|
|
20240703,132500,355288940,7010,7010,7010,7010,0
|
|
20240703,132400,355288940,7010,7010,7010,7010,0
|
|
20240703,132300,355288940,7010,7010,7010,7010,314
|
|
20240703,132200,353087800,7010,7010,7010,7010,0
|
|
20240703,132100,353087800,7010,7010,7010,7010,186
|
|
20240703,132000,351783940,7020,7020,7020,7020,0
|
|
20240703,131900,351783940,7020,7020,7020,7020,0
|
|
20240703,131800,351783940,7020,7020,7020,7020,0
|
|
20240703,131700,351783940,7020,7020,7020,7020,0
|
|
20240703,131600,351783940,7020,7030,7030,7020,1042
|
|
20240703,131500,344459950,7040,7040,7040,7040,4
|
|
20240703,131400,344431790,7050,7050,7050,7050,725
|
|
20240703,131300,339320540,7050,7050,7050,7050,520
|
|
20240703,131200,335654540,7040,7040,7040,7040,10
|
|
20240703,131100,335584140,7030,7030,7030,7030,0
|
|
20240703,131000,335584140,7030,7030,7030,7030,0
|
|
20240703,130900,335584140,7030,7030,7030,7030,0
|
|
20240703,130800,335584140,7030,7030,7030,7030,300
|
|
20240703,130700,333475140,7040,7040,7040,7040,0
|
|
20240703,130600,333475140,7040,7040,7040,7040,398
|
|
20240703,130500,330673220,7030,7030,7030,7030,225
|
|
20240703,130400,329091470,7030,7030,7030,7030,77
|
|
20240703,130300,328550160,7040,7040,7040,7040,0
|
|
20240703,130200,328550160,7040,7040,7040,7040,0
|
|
20240703,130100,328550160,7040,7030,7040,7030,366
|
|
20240703,130000,325976030,7030,7030,7030,7030,0
|
|
20240703,125900,325976030,7030,7020,7030,7020,973
|
|
20240703,125800,319139570,7010,7010,7010,7010,10
|
|
20240703,125700,319069470,7010,7010,7010,7010,1
|
|
20240703,125600,319062460,7010,7020,7020,7010,34
|
|
20240703,125500,318823960,7020,7020,7020,7020,0
|
|
20240703,125400,318823960,7020,7020,7020,7020,1
|
|
20240703,125300,318816940,7020,7020,7020,7020,1
|
|
20240703,125200,318809920,7020,7020,7020,7020,40
|
|
20240703,125100,318529120,7020,7020,7020,7020,142
|
|
20240703,125000,317532280,7020,7000,7020,7000,11
|
|
20240703,124900,317455220,7000,7000,7000,7000,365
|
|
20240703,124800,314900220,7000,7000,7000,7000,0
|
|
20240703,124700,314900220,7000,7000,7000,7000,0
|
|
20240703,124600,314900220,7000,7000,7000,7000,0
|
|
20240703,124500,314900220,7000,7000,7000,7000,0
|
|
20240703,124400,314900220,7000,7000,7000,7000,0
|
|
20240703,124300,314900220,7000,7000,7000,7000,0
|
|
20240703,124200,314900220,7000,7000,7000,7000,0
|
|
20240703,124100,314900220,7000,7000,7000,7000,120
|
|
20240703,124000,314060220,7000,7000,7000,7000,0
|
|
20240703,123900,314060220,7000,7000,7000,6980,273
|
|
20240703,123800,312149360,6980,6970,6980,6970,572
|
|
20240703,123700,308158590,6970,6970,6970,6970,1
|
|
20240703,123600,308151620,6950,6950,6950,6950,0
|
|
20240703,123500,308151620,6950,6950,6950,6950,10
|
|
20240703,123400,308082120,6970,6940,6970,6940,210
|
|
20240703,123300,306618470,6920,6920,6920,6920,2000
|
|
20240703,123200,292778470,6970,6970,6970,6970,0
|
|
20240703,123100,292778470,6970,6920,6970,6920,1511
|
|
20240703,123000,282277280,6920,6920,6920,6920,200
|
|
20240703,122900,280893280,6930,6930,6930,6930,416
|
|
20240703,122800,278010400,6930,6930,6930,6930,0
|
|
20240703,122700,278010400,6930,6930,6930,6930,0
|
|
20240703,122600,278010400,6930,6930,6930,6930,0
|
|
20240703,122500,278010400,6930,6940,6940,6930,23
|
|
20240703,122400,277850990,6930,6930,6930,6930,98
|
|
20240703,122300,277171850,6950,6950,6950,6950,0
|
|
20240703,122200,277171850,6950,6950,6950,6950,0
|
|
20240703,122100,277171850,6950,6950,6950,6950,0
|
|
20240703,122000,277171850,6950,6950,6950,6950,0
|
|
20240703,121900,277171850,6950,6950,6950,6950,2
|
|
20240703,121800,277157950,6930,6930,6930,6930,0
|
|
20240703,121700,277157950,6930,6930,6930,6930,0
|
|
20240703,121600,277157950,6930,6930,6930,6930,0
|
|
20240703,121500,277157950,6930,6930,6930,6930,0
|
|
20240703,121400,277157950,6930,6930,6930,6930,0
|
|
20240703,121300,277157950,6930,6930,6930,6930,31
|
|
20240703,121200,276943120,6940,6940,6940,6940,0
|
|
20240703,121100,276943120,6940,6920,6940,6920,253
|
|
20240703,121000,275189400,6930,6930,6930,6930,0
|
|
20240703,120900,275189400,6930,6930,6930,6930,495
|
|
20240703,120800,271759050,6930,6930,6930,6930,0
|
|
20240703,120700,271759050,6930,6930,6930,6930,0
|
|
20240703,120600,271759050,6930,6930,6930,6930,0
|
|
20240703,120500,271759050,6930,6930,6930,6930,7
|
|
20240703,120400,271710540,6940,6940,6940,6940,0
|
|
20240703,120300,271710540,6940,6940,6940,6940,0
|
|
20240703,120200,271710540,6940,6940,6940,6940,2
|
|
20240703,120100,271696660,6930,6930,6930,6930,0
|
|
20240703,120000,271696660,6930,6930,6930,6930,0
|
|
20240703,115900,271696660,6930,6930,6930,6930,85
|
|
20240703,115800,271107610,6930,6930,6930,6930,317
|
|
20240703,115700,268910800,6950,6950,6950,6950,0
|
|
20240703,115600,268910800,6950,6950,6950,6950,0
|
|
20240703,115500,268910800,6950,6950,6950,6950,0
|
|
20240703,115400,268910800,6950,6930,6950,6930,171
|
|
20240703,115300,267725710,6940,6940,6940,6940,0
|
|
20240703,115200,267725710,6940,6940,6940,6940,51
|
|
20240703,115100,267371770,6940,6940,6940,6940,449
|
|
20240703,115000,264255710,6940,6940,6940,6940,1
|
|
20240703,114900,264248770,6940,6930,6940,6930,35
|
|
20240703,114800,264006180,6930,6930,6930,6930,0
|
|
20240703,114700,264006180,6930,6930,6930,6930,200
|
|
20240703,114600,262620180,6930,6930,6930,6930,0
|
|
20240703,114500,262620180,6930,6930,6930,6930,500
|
|
20240703,114400,259155180,6920,6920,6920,6920,400
|
|
20240703,114300,256387180,6920,6920,6920,6920,0
|
|
20240703,114200,256387180,6920,6920,6920,6920,2
|
|
20240703,114100,256373340,6900,6890,6900,6890,77
|
|
20240703,114000,255842210,6900,6900,6900,6900,2
|
|
20240703,113900,255828410,6870,6870,6870,6870,0
|
|
20240703,113800,255828410,6870,6870,6870,6870,1040
|
|
20240703,113700,248683610,6830,6920,6940,6820,5345
|
|
20240703,113600,211836840,6920,6920,6920,6920,0
|
|
20240703,113500,211836840,6920,6920,6920,6920,0
|
|
20240703,113400,211836840,6920,6920,6920,6920,0
|
|
20240703,113300,211836840,6920,6920,6920,6920,0
|
|
20240703,113200,211836840,6920,6920,6920,6920,0
|
|
20240703,113100,211836840,6920,6920,6920,6920,0
|
|
20240703,113000,211836840,6920,6920,6920,6920,0
|
|
20240703,112900,211836840,6920,6920,6920,6920,0
|
|
20240703,112800,211836840,6920,6920,6920,6920,0
|
|
20240703,112700,211836840,6920,6920,6920,6920,0
|
|
20240703,112600,211836840,6920,6920,6920,6920,0
|
|
20240703,112500,211836840,6920,6920,6920,6920,0
|
|
20240703,112400,211836840,6920,6920,6920,6920,0
|
|
20240703,112300,211836840,6920,6920,6920,6920,0
|
|
20240703,112200,211836840,6920,6920,6920,6920,0
|
|
20240703,112100,211836840,6920,6920,6920,6920,0
|
|
20240703,112000,211836840,6920,6920,6920,6920,2
|
|
20240703,111900,211823000,6870,6870,6870,6870,0
|
|
20240703,111800,211823000,6870,6860,6870,6860,376
|
|
20240703,111700,209243630,6880,6880,6880,6880,335
|
|
20240703,111600,206938830,6890,6880,6890,6880,72
|
|
20240703,111500,206442870,6880,6880,6880,6880,20
|
|
20240703,111400,206305270,6890,6890,6890,6890,0
|
|
20240703,111300,206305270,6890,6890,6890,6890,0
|
|
20240703,111200,206305270,6890,6890,6890,6890,0
|
|
20240703,111100,206305270,6890,6890,6890,6890,0
|
|
20240703,111000,206305270,6890,6890,6890,6890,0
|
|
20240703,110900,206305270,6890,6890,6890,6890,0
|
|
20240703,110800,206305270,6890,6890,6890,6890,0
|
|
20240703,110700,206305270,6890,6870,6890,6850,306
|
|
20240703,110600,204205050,6880,6880,6880,6880,130
|
|
20240703,110500,203310650,6890,6890,6890,6890,5
|
|
20240703,110400,203276200,6910,6910,6910,6910,0
|
|
20240703,110300,203276200,6910,6910,6910,6910,0
|
|
20240703,110200,203276200,6910,6830,6910,6830,175
|
|
20240703,110100,202077690,6830,6890,6890,6830,3703
|
|
20240703,110000,176679700,6890,6900,6900,6890,125
|
|
20240703,105900,175817860,6930,6930,6930,6930,0
|
|
20240703,105800,175817860,6930,6930,6930,6930,0
|
|
20240703,105700,175817860,6930,6930,6930,6900,152
|
|
20240703,105600,174766000,6900,6900,6900,6900,215
|
|
20240703,105500,173282500,6930,6930,6930,6930,1
|
|
20240703,105400,173275570,6930,6930,6930,6930,0
|
|
20240703,105300,173275570,6930,6930,6930,6930,0
|
|
20240703,105200,173275570,6930,6930,6930,6930,0
|
|
20240703,105100,173275570,6930,6930,6930,6930,0
|
|
20240703,105000,173275570,6930,6930,6930,6930,0
|
|
20240703,104900,173275570,6930,6930,6930,6930,0
|
|
20240703,104800,173275570,6930,6900,6930,6900,5
|
|
20240703,104700,173240990,6910,6910,6910,6910,354
|
|
20240703,104600,170794850,6910,6910,6910,6910,0
|
|
20240703,104500,170794850,6910,6910,6910,6910,0
|
|
20240703,104400,170794850,6910,6910,6910,6910,500
|
|
20240703,104300,167339850,6890,6890,6890,6890,144
|
|
20240703,104200,166347690,6900,6900,6900,6900,0
|
|
20240703,104100,166347690,6900,6900,6900,6900,6
|
|
20240703,104000,166306290,6900,6910,6910,6900,267
|
|
20240703,103900,164462430,6930,6930,6930,6930,2
|
|
20240703,103800,164448570,6910,6910,6910,6910,1
|
|
20240703,103700,164441660,6930,6930,6930,6930,0
|
|
20240703,103600,164441660,6930,6930,6930,6930,0
|
|
20240703,103500,164441660,6930,6930,6930,6930,0
|
|
20240703,103400,164441660,6930,6930,6930,6930,48
|
|
20240703,103300,164109020,6930,6930,6930,6930,0
|
|
20240703,103200,164109020,6930,6930,6930,6930,20
|
|
20240703,103100,163970420,6930,6930,6930,6930,0
|
|
20240703,103000,163970420,6930,6930,6930,6930,0
|
|
20240703,102900,163970420,6930,6930,6930,6930,0
|
|
20240703,102800,163970420,6930,6930,6930,6930,0
|
|
20240703,102700,163970420,6930,6900,6930,6900,198
|
|
20240703,102600,162604090,6900,6900,6900,6890,337
|
|
20240703,102500,160280270,6900,6910,6910,6900,499
|
|
20240703,102400,156834690,6940,6940,6940,6940,0
|
|
20240703,102300,156834690,6940,6940,6940,6940,2
|
|
20240703,102200,156820810,6910,6910,6910,6910,168
|
|
20240703,102100,155659930,6910,6910,6910,6910,1
|
|
20240703,102000,155653020,6950,6950,6950,6950,0
|
|
20240703,101900,155653020,6950,6950,6950,6950,0
|
|
20240703,101800,155653020,6950,6950,6950,6950,0
|
|
20240703,101700,155653020,6950,6950,6950,6950,0
|
|
20240703,101600,155653020,6950,6950,6950,6950,0
|
|
20240703,101500,155653020,6950,6950,6950,6950,0
|
|
20240703,101400,155653020,6950,6950,6950,6950,0
|
|
20240703,101300,155653020,6950,6950,6950,6950,0
|
|
20240703,101200,155653020,6950,6950,6950,6950,0
|
|
20240703,101100,155653020,6950,6950,6950,6950,0
|
|
20240703,101000,155653020,6950,6950,6950,6950,0
|
|
20240703,100900,155653020,6950,6920,6950,6900,2003
|
|
20240703,100800,141807760,6930,6930,6930,6930,111
|
|
20240703,100700,141038530,6960,6960,6960,6960,2
|
|
20240703,100600,141024610,6930,6930,6930,6930,71
|
|
20240703,100500,140532580,6980,6980,6980,6980,0
|
|
20240703,100400,140532580,6980,6980,6980,6980,0
|
|
20240703,100300,140532580,6980,6980,6980,6980,0
|
|
20240703,100200,140532580,6980,6980,6980,6980,0
|
|
20240703,100100,140532580,6980,6980,6980,6980,0
|
|
20240703,100000,140532580,6980,6980,6980,6980,0
|
|
20240703,095900,140532580,6980,6940,6980,6940,3
|
|
20240703,095800,140511680,6990,6990,6990,6990,2
|
|
20240703,095700,140497700,7000,7000,7000,7000,10
|
|
20240703,095600,140427700,7000,6920,7000,6920,301
|
|
20240703,095500,138341830,6920,6930,6930,6920,290
|
|
20240703,095400,136332150,6920,6920,6920,6920,281
|
|
20240703,095300,134387630,6950,6950,6950,6950,0
|
|
20240703,095200,134387630,6950,6950,6950,6950,0
|
|
20240703,095100,134387630,6950,6950,6950,6950,0
|
|
20240703,095000,134387630,6950,6940,6950,6910,1200
|
|
20240703,094900,126082680,6940,6940,6940,6940,313
|
|
20240703,094800,123910460,6930,6950,6950,6920,4245
|
|
20240703,094700,94486660,6990,6990,6990,6990,1
|
|
20240703,094600,94479670,6950,6950,6950,6950,0
|
|
20240703,094500,94479670,6950,6950,6950,6950,1525
|
|
20240703,094400,83880920,6960,6960,6960,6960,1316
|
|
20240703,094300,74721560,6970,6970,6970,6970,500
|
|
20240703,094200,71236560,6990,6990,6990,6990,0
|
|
20240703,094100,71236560,6990,6990,6990,6990,0
|
|
20240703,094000,71236560,6990,6990,6990,6990,0
|
|
20240703,093900,71236560,6990,7000,7000,6990,720
|
|
20240703,093800,66202650,6990,6990,6990,6990,0
|
|
20240703,093700,66202650,6990,6990,6990,6990,0
|
|
20240703,093600,66202650,6990,6990,6990,6990,5
|
|
20240703,093500,66167700,6990,7000,7000,6990,753
|
|
20240703,093400,60900660,7000,7000,7000,7000,0
|
|
20240703,093300,60900660,7000,7020,7020,7000,404
|
|
20240703,093200,58072580,7010,7010,7010,7010,333
|
|
20240703,093100,55738250,7010,7010,7010,7010,1
|
|
20240703,093000,55731240,7010,7010,7010,7010,300
|
|
20240703,092900,53628240,7010,7010,7010,7010,0
|
|
20240703,092800,53628240,7010,7000,7040,7000,140
|
|
20240703,092700,52648060,7000,7000,7000,7000,0
|
|
20240703,092600,52648060,7000,7000,7000,7000,868
|
|
20240703,092500,46572060,6960,7000,7000,6960,1440
|
|
20240703,092400,36532240,7000,7000,7000,7000,0
|
|
20240703,092300,36532240,7000,7010,7010,7000,133
|
|
20240703,092200,35599920,7010,7010,7010,7010,0
|
|
20240703,092100,35599920,7010,7030,7030,7010,126
|
|
20240703,092000,34715260,7050,7010,7050,7010,77
|
|
20240703,091900,34174420,7010,7010,7010,7010,102
|
|
20240703,091800,33459400,7010,7060,7060,6980,792
|
|
20240703,091700,27916140,7050,7030,7060,7020,879
|
|
20240703,091600,21722650,7010,7010,7010,7010,0
|
|
20240703,091500,21722650,7010,7010,7010,7010,430
|
|
20240703,091400,18708350,6990,6990,6990,6990,20
|
|
20240703,091300,18568550,6990,6960,6990,6960,787
|
|
20240703,091200,13076090,6960,6960,6960,6960,0
|
|
20240703,091100,13076090,6960,6960,6960,6960,0
|
|
20240703,091000,13076090,6960,6960,6960,6960,0
|
|
20240703,090900,13076090,6960,6960,6960,6960,0
|
|
20240703,090800,13076090,6960,6960,6960,6960,293
|
|
20240703,090700,11036810,6960,6960,6960,6960,9
|
|
20240703,090600,10974170,6950,6960,6960,6950,187
|
|
20240703,090500,9674320,6960,6980,6980,6960,183
|
|
20240703,090400,8399730,6980,6980,6980,6980,20
|
|
20240703,090300,8260130,6990,6990,6990,6970,47
|
|
20240703,090200,7931620,6990,6980,6990,6980,454
|
|
20240703,090100,4759180,6990,6990,7000,6990,157
|
|
20240703,090000,3660960,6960,6960,6960,6960,526
|