599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185600,182733170,6750,6750,6750,6750,365
|
|
20240708,185500,182733170,6750,6750,6750,6750,0
|
|
20240708,185400,182733170,6750,6750,6750,6750,0
|
|
20240708,185300,182733170,6750,6750,6750,6750,0
|
|
20240708,185200,182733170,6750,6750,6750,6750,0
|
|
20240708,185100,182733170,6750,6750,6750,6750,0
|
|
20240708,185000,182733170,6750,6750,6750,6750,0
|
|
20240708,184900,182733170,6750,6750,6750,6750,0
|
|
20240708,184800,182733170,6750,6750,6750,6750,0
|
|
20240708,184700,182733170,6750,6750,6750,6750,0
|
|
20240708,184600,182733170,6750,6750,6750,6750,0
|
|
20240708,184500,182733170,6750,6750,6750,6750,0
|
|
20240708,184400,182733170,6750,6750,6750,6750,0
|
|
20240708,184300,182733170,6750,6750,6750,6750,0
|
|
20240708,184200,182733170,6750,6750,6750,6750,0
|
|
20240708,184100,182733170,6750,6750,6750,6750,0
|
|
20240708,184000,182733170,6750,6750,6750,6750,0
|
|
20240708,183900,182733170,6750,6750,6750,6750,0
|
|
20240708,183800,182733170,6750,6750,6750,6750,0
|
|
20240708,183700,182733170,6750,6750,6750,6750,0
|
|
20240708,183600,182733170,6750,6750,6750,6750,0
|
|
20240708,183500,182733170,6750,6750,6750,6750,0
|
|
20240708,183400,182733170,6750,6750,6750,6750,0
|
|
20240708,183300,182733170,6750,6750,6750,6750,0
|
|
20240708,183200,182733170,6750,6750,6750,6750,0
|
|
20240708,183100,182733170,6750,6750,6750,6750,0
|
|
20240708,183000,182733170,6750,6750,6750,6750,0
|
|
20240708,182900,182733170,6750,6750,6750,6750,0
|
|
20240708,182800,182733170,6750,6750,6750,6750,0
|
|
20240708,182700,182733170,6750,6750,6750,6750,0
|
|
20240708,182600,182733170,6750,6750,6750,6750,365
|
|
20240708,182500,182733170,6750,6750,6750,6750,0
|
|
20240708,182400,182733170,6750,6750,6750,6750,0
|
|
20240708,182300,182733170,6750,6750,6750,6750,0
|
|
20240708,182200,182733170,6750,6750,6750,6750,0
|
|
20240708,182100,182733170,6750,6750,6750,6750,0
|
|
20240708,182000,182733170,6750,6750,6750,6750,0
|
|
20240708,181900,182733170,6750,6750,6750,6750,0
|
|
20240708,181800,182733170,6750,6750,6750,6750,0
|
|
20240708,181700,182733170,6750,6750,6750,6750,0
|
|
20240708,181600,182733170,6750,6750,6750,6750,0
|
|
20240708,181500,182733170,6750,6750,6750,6750,0
|
|
20240708,181400,182733170,6750,6750,6750,6750,0
|
|
20240708,181300,182733170,6750,6750,6750,6750,0
|
|
20240708,181200,182733170,6750,6750,6750,6750,0
|
|
20240708,181100,182733170,6750,6750,6750,6750,0
|
|
20240708,181000,182733170,6750,6750,6750,6750,0
|
|
20240708,180900,182733170,6750,6750,6750,6750,0
|
|
20240708,180800,182733170,6750,6750,6750,6750,0
|
|
20240708,180700,182733170,6750,6750,6750,6750,0
|
|
20240708,180600,182733170,6750,6750,6750,6750,0
|
|
20240708,180500,182733170,6750,6750,6750,6750,0
|
|
20240708,180400,182733170,6750,6750,6750,6750,0
|
|
20240708,180300,182733170,6750,6750,6750,6750,0
|
|
20240708,180200,182733170,6750,6750,6750,6750,0
|
|
20240708,180100,182733170,6750,6750,6750,6750,0
|
|
20240708,180000,182733170,6750,6750,6750,6750,0
|
|
20240708,175900,182733170,6750,6750,6750,6750,0
|
|
20240708,175800,182733170,6750,6750,6750,6750,0
|
|
20240708,175700,182733170,6750,6750,6750,6750,0
|
|
20240708,175600,182733170,6750,6750,6750,6750,365
|
|
20240708,175500,182733170,6750,6750,6750,6750,0
|
|
20240708,175400,182733170,6750,6750,6750,6750,0
|
|
20240708,175300,182733170,6750,6750,6750,6750,0
|
|
20240708,175200,182733170,6750,6750,6750,6750,0
|
|
20240708,175100,182733170,6750,6750,6750,6750,0
|
|
20240708,175000,182733170,6750,6750,6750,6750,0
|
|
20240708,174900,182733170,6750,6750,6750,6750,0
|
|
20240708,174800,182733170,6750,6750,6750,6750,0
|
|
20240708,174700,182733170,6750,6750,6750,6750,0
|
|
20240708,174600,182733170,6750,6750,6750,6750,0
|
|
20240708,174500,182733170,6750,6750,6750,6750,0
|
|
20240708,174400,182733170,6750,6750,6750,6750,0
|
|
20240708,174300,182733170,6750,6750,6750,6750,0
|
|
20240708,174200,182733170,6750,6750,6750,6750,0
|
|
20240708,174100,182733170,6750,6750,6750,6750,0
|
|
20240708,174000,182733170,6750,6750,6750,6750,0
|
|
20240708,173900,182733170,6750,6750,6750,6750,0
|
|
20240708,173800,182733170,6750,6750,6750,6750,0
|
|
20240708,173700,182733170,6750,6750,6750,6750,0
|
|
20240708,173600,182733170,6750,6750,6750,6750,0
|
|
20240708,173500,182733170,6750,6750,6750,6750,0
|
|
20240708,173400,182733170,6750,6750,6750,6750,0
|
|
20240708,173300,182733170,6750,6750,6750,6750,0
|
|
20240708,173200,182733170,6750,6750,6750,6750,0
|
|
20240708,173100,182733170,6750,6750,6750,6750,0
|
|
20240708,173000,182733170,6750,6750,6750,6750,0
|
|
20240708,172900,182733170,6750,6750,6750,6750,0
|
|
20240708,172800,182733170,6750,6750,6750,6750,0
|
|
20240708,172700,182733170,6750,6750,6750,6750,0
|
|
20240708,172600,182733170,6750,6750,6750,6750,365
|
|
20240708,172500,182733170,6750,6750,6750,6750,0
|
|
20240708,172400,182733170,6750,6750,6750,6750,0
|
|
20240708,172300,182733170,6750,6750,6750,6750,0
|
|
20240708,172200,182733170,6750,6750,6750,6750,0
|
|
20240708,172100,182733170,6750,6750,6750,6750,0
|
|
20240708,172000,182733170,6750,6750,6750,6750,0
|
|
20240708,171900,182733170,6750,6750,6750,6750,0
|
|
20240708,171800,182733170,6750,6750,6750,6750,0
|
|
20240708,171700,182733170,6750,6750,6750,6750,0
|
|
20240708,171600,182733170,6750,6750,6750,6750,0
|
|
20240708,171500,182733170,6750,6750,6750,6750,0
|
|
20240708,171400,182733170,6750,6750,6750,6750,0
|
|
20240708,171300,182733170,6750,6750,6750,6750,0
|
|
20240708,171200,182733170,6750,6750,6750,6750,0
|
|
20240708,171100,182733170,6750,6750,6750,6750,0
|
|
20240708,171000,182733170,6750,6750,6750,6750,0
|
|
20240708,170900,182733170,6750,6750,6750,6750,0
|
|
20240708,170800,182733170,6750,6750,6750,6750,0
|
|
20240708,170700,182733170,6750,6750,6750,6750,0
|
|
20240708,170600,182733170,6750,6750,6750,6750,0
|
|
20240708,170500,182733170,6750,6750,6750,6750,0
|
|
20240708,170400,182733170,6750,6750,6750,6750,0
|
|
20240708,170300,182733170,6750,6750,6750,6750,0
|
|
20240708,170200,182733170,6750,6750,6750,6750,0
|
|
20240708,170100,182733170,6750,6750,6750,6750,0
|
|
20240708,170000,182733170,6750,6750,6750,6750,0
|
|
20240708,165900,182733170,6750,6750,6750,6750,0
|
|
20240708,165800,182733170,6750,6750,6750,6750,0
|
|
20240708,165700,182733170,6750,6750,6750,6750,0
|
|
20240708,165600,182733170,6750,6750,6750,6750,365
|
|
20240708,165500,182733170,6750,6750,6750,6750,0
|
|
20240708,165400,182733170,6750,6750,6750,6750,0
|
|
20240708,165300,182733170,6750,6750,6750,6750,0
|
|
20240708,165200,182733170,6750,6750,6750,6750,0
|
|
20240708,165100,182733170,6750,6750,6750,6750,0
|
|
20240708,165000,182733170,6750,6750,6750,6750,0
|
|
20240708,164900,182733170,6750,6750,6750,6750,0
|
|
20240708,164800,182733170,6750,6750,6750,6750,0
|
|
20240708,164700,182733170,6750,6750,6750,6750,0
|
|
20240708,164600,182733170,6750,6750,6750,6750,0
|
|
20240708,164500,182733170,6750,6750,6750,6750,0
|
|
20240708,164400,182733170,6750,6750,6750,6750,0
|
|
20240708,164300,182733170,6750,6750,6750,6750,0
|
|
20240708,164200,182733170,6750,6750,6750,6750,0
|
|
20240708,164100,182733170,6750,6750,6750,6750,0
|
|
20240708,164000,182733170,6750,6750,6750,6750,0
|
|
20240708,163900,182733170,6750,6750,6750,6750,0
|
|
20240708,163800,182733170,6750,6750,6750,6750,0
|
|
20240708,163700,182733170,6750,6750,6750,6750,0
|
|
20240708,163600,182733170,6750,6750,6750,6750,0
|
|
20240708,163500,182733170,6750,6750,6750,6750,0
|
|
20240708,163400,182733170,6750,6750,6750,6750,0
|
|
20240708,163300,182733170,6750,6750,6750,6750,0
|
|
20240708,163200,182733170,6750,6750,6750,6750,0
|
|
20240708,163100,182733170,6750,6750,6750,6750,0
|
|
20240708,163000,182733170,6750,6750,6750,6750,0
|
|
20240708,162900,182733170,6750,6750,6750,6750,0
|
|
20240708,162800,182733170,6750,6750,6750,6750,0
|
|
20240708,162700,182733170,6750,6750,6750,6750,0
|
|
20240708,162600,182733170,6750,6750,6750,6750,365
|
|
20240708,162500,182733170,6750,6750,6750,6750,0
|
|
20240708,162400,182733170,6750,6750,6750,6750,0
|
|
20240708,162300,182733170,6750,6750,6750,6750,0
|
|
20240708,162200,182733170,6750,6750,6750,6750,0
|
|
20240708,162100,182733170,6750,6750,6750,6750,0
|
|
20240708,162000,182733170,6750,6750,6750,6750,0
|
|
20240708,161900,182733170,6750,6750,6750,6750,0
|
|
20240708,161800,182733170,6750,6750,6750,6750,0
|
|
20240708,161700,182733170,6750,6750,6750,6750,0
|
|
20240708,161600,182733170,6750,6750,6750,6750,0
|
|
20240708,161500,182733170,6750,6750,6750,6750,0
|
|
20240708,161400,182733170,6750,6750,6750,6750,0
|
|
20240708,161300,182733170,6750,6750,6750,6750,0
|
|
20240708,161200,182733170,6750,6750,6750,6750,0
|
|
20240708,161100,182733170,6750,6750,6750,6750,0
|
|
20240708,161000,182733170,6750,6750,6750,6750,0
|
|
20240708,160900,182733170,6750,6750,6750,6750,0
|
|
20240708,160800,182733170,6750,6750,6750,6750,0
|
|
20240708,160700,182733170,6750,6750,6750,6750,0
|
|
20240708,160600,182733170,6750,6750,6750,6750,0
|
|
20240708,160500,182733170,6750,6750,6750,6750,0
|
|
20240708,160400,182733170,6750,6750,6750,6750,0
|
|
20240708,160300,182733170,6750,6750,6750,6750,0
|
|
20240708,160200,182733170,6750,6750,6750,6750,0
|
|
20240708,160100,182733170,6750,6750,6750,6750,0
|
|
20240708,160000,182733170,6750,6750,6750,6750,0
|
|
20240708,155900,182733170,6750,6750,6750,6750,0
|
|
20240708,155800,182733170,6750,6750,6750,6750,0
|
|
20240708,155700,182733170,6750,6750,6750,6750,0
|
|
20240708,155600,182733170,6750,6750,6750,6750,365
|
|
20240708,155500,182733170,6750,6750,6750,6750,0
|
|
20240708,155400,182733170,6750,6750,6750,6750,0
|
|
20240708,155300,182733170,6750,6750,6750,6750,0
|
|
20240708,155200,182733170,6750,6750,6750,6750,0
|
|
20240708,155100,182733170,6750,6750,6750,6750,0
|
|
20240708,155000,182733170,6750,6750,6750,6750,0
|
|
20240708,154900,182733170,6750,6750,6750,6750,0
|
|
20240708,154800,182733170,6750,6750,6750,6750,0
|
|
20240708,154700,182733170,6750,6750,6750,6750,0
|
|
20240708,154600,182733170,6750,6750,6750,6750,0
|
|
20240708,154500,182733170,6750,6750,6750,6750,0
|
|
20240708,154400,182733170,6750,6750,6750,6750,0
|
|
20240708,154300,182733170,6750,6750,6750,6750,0
|
|
20240708,154200,182733170,6750,6750,6750,6750,0
|
|
20240708,154100,182733170,6750,6750,6750,6750,0
|
|
20240708,154000,182733170,6750,6750,6750,6750,0
|
|
20240708,153900,182733170,6750,6750,6750,6750,0
|
|
20240708,153800,182733170,6750,6750,6750,6750,0
|
|
20240708,153700,182733170,6750,6750,6750,6750,0
|
|
20240708,153600,182733170,6750,6750,6750,6750,0
|
|
20240708,153500,182733170,6750,6750,6750,6750,0
|
|
20240708,153400,182733170,6750,6750,6750,6750,0
|
|
20240708,153300,182733170,6750,6750,6750,6750,0
|
|
20240708,153200,182733170,6750,6750,6750,6750,0
|
|
20240708,153100,182733170,6750,6750,6750,6750,0
|
|
20240708,153000,182733170,6750,6750,6750,6750,365
|
|
20240708,152900,180269420,6700,6700,6700,6700,0
|
|
20240708,152800,180269420,6700,6700,6700,6700,0
|
|
20240708,152700,180269420,6700,6700,6700,6700,0
|
|
20240708,152600,180269420,6700,6700,6700,6700,0
|
|
20240708,152500,180269420,6700,6700,6700,6700,0
|
|
20240708,152400,180269420,6700,6700,6700,6700,0
|
|
20240708,152300,180269420,6700,6700,6700,6700,0
|
|
20240708,152200,180269420,6700,6700,6700,6700,0
|
|
20240708,152100,180269420,6700,6700,6700,6700,0
|
|
20240708,152000,180269420,6700,6700,6700,6700,0
|
|
20240708,151900,180269420,6700,6700,6700,6700,0
|
|
20240708,151800,180269420,6700,6700,6700,6700,461
|
|
20240708,151700,177180720,6690,6690,6690,6690,0
|
|
20240708,151600,177180720,6690,6690,6690,6690,9
|
|
20240708,151500,177120510,6690,6720,6720,6690,1960
|
|
20240708,151400,163986200,6720,6720,6720,6720,0
|
|
20240708,151300,163986200,6720,6720,6720,6720,10
|
|
20240708,151200,163919000,6710,6710,6710,6710,0
|
|
20240708,151100,163919000,6710,6720,6720,6710,623
|
|
20240708,151000,159732570,6720,6720,6720,6720,25
|
|
20240708,150900,159564570,6720,6720,6720,6720,0
|
|
20240708,150800,159564570,6720,6720,6720,6720,100
|
|
20240708,150700,158892570,6720,6720,6720,6720,0
|
|
20240708,150600,158892570,6720,6720,6720,6720,0
|
|
20240708,150500,158892570,6720,6720,6720,6720,1
|
|
20240708,150400,158885850,6730,6730,6730,6730,2
|
|
20240708,150300,158872390,6730,6730,6730,6730,0
|
|
20240708,150200,158872390,6730,6730,6730,6730,0
|
|
20240708,150100,158872390,6730,6730,6730,6730,0
|
|
20240708,150000,158872390,6730,6730,6730,6730,0
|
|
20240708,145900,158872390,6730,6730,6730,6730,0
|
|
20240708,145800,158872390,6730,6730,6730,6730,0
|
|
20240708,145700,158872390,6730,6730,6730,6730,0
|
|
20240708,145600,158872390,6730,6730,6730,6730,0
|
|
20240708,145500,158872390,6730,6730,6730,6730,0
|
|
20240708,145400,158872390,6730,6730,6730,6730,0
|
|
20240708,145300,158872390,6730,6730,6730,6730,0
|
|
20240708,145200,158872390,6730,6730,6730,6730,5
|
|
20240708,145100,158838740,6730,6730,6730,6730,67
|
|
20240708,145000,158387830,6730,6730,6730,6730,28
|
|
20240708,144900,158199390,6730,6730,6730,6730,0
|
|
20240708,144800,158199390,6730,6730,6730,6730,6
|
|
20240708,144700,158159010,6720,6720,6720,6720,0
|
|
20240708,144600,158159010,6720,6720,6720,6720,0
|
|
20240708,144500,158159010,6720,6720,6720,6720,99
|
|
20240708,144400,157493730,6730,6730,6730,6730,1
|
|
20240708,144300,157487000,6730,6730,6730,6730,2
|
|
20240708,144200,157473540,6720,6720,6720,6720,0
|
|
20240708,144100,157473540,6720,6720,6720,6720,100
|
|
20240708,144000,156801540,6720,6720,6720,6720,0
|
|
20240708,143900,156801540,6720,6720,6720,6720,0
|
|
20240708,143800,156801540,6720,6720,6720,6720,151
|
|
20240708,143700,155786820,6720,6720,6720,6720,5
|
|
20240708,143600,155753220,6730,6730,6730,6730,0
|
|
20240708,143500,155753220,6730,6730,6730,6730,0
|
|
20240708,143400,155753220,6730,6730,6730,6730,0
|
|
20240708,143300,155753220,6730,6730,6730,6730,0
|
|
20240708,143200,155753220,6730,6730,6730,6730,0
|
|
20240708,143100,155753220,6730,6730,6730,6730,500
|
|
20240708,143000,152388220,6720,6720,6720,6720,0
|
|
20240708,142900,152388220,6720,6720,6720,6720,0
|
|
20240708,142800,152388220,6720,6720,6720,6720,0
|
|
20240708,142700,152388220,6720,6720,6720,6720,0
|
|
20240708,142600,152388220,6720,6720,6720,6720,0
|
|
20240708,142500,152388220,6720,6720,6720,6720,0
|
|
20240708,142400,152388220,6720,6720,6720,6720,0
|
|
20240708,142300,152388220,6720,6720,6720,6720,40
|
|
20240708,142200,152119420,6720,6720,6720,6720,0
|
|
20240708,142100,152119420,6720,6720,6720,6720,0
|
|
20240708,142000,152119420,6720,6720,6720,6720,0
|
|
20240708,141900,152119420,6720,6720,6720,6720,0
|
|
20240708,141800,152119420,6720,6720,6720,6720,150
|
|
20240708,141700,151111420,6720,6720,6720,6720,0
|
|
20240708,141600,151111420,6720,6720,6720,6720,0
|
|
20240708,141500,151111420,6720,6720,6720,6720,40
|
|
20240708,141400,150842620,6720,6730,6730,6720,175
|
|
20240708,141300,149666320,6730,6730,6730,6730,25
|
|
20240708,141200,149498070,6730,6740,6740,6730,22
|
|
20240708,141100,149349800,6740,6740,6740,6740,0
|
|
20240708,141000,149349800,6740,6740,6740,6740,0
|
|
20240708,140900,149349800,6740,6740,6740,6740,0
|
|
20240708,140800,149349800,6740,6740,6740,6740,0
|
|
20240708,140700,149349800,6740,6740,6740,6740,0
|
|
20240708,140600,149349800,6740,6740,6740,6740,0
|
|
20240708,140500,149349800,6740,6740,6740,6740,0
|
|
20240708,140400,149349800,6740,6740,6740,6740,0
|
|
20240708,140300,149349800,6740,6740,6740,6740,0
|
|
20240708,140200,149349800,6740,6740,6740,6740,0
|
|
20240708,140100,149349800,6740,6740,6740,6740,0
|
|
20240708,140000,149349800,6740,6740,6740,6740,0
|
|
20240708,135900,149349800,6740,6740,6740,6740,0
|
|
20240708,135800,149349800,6740,6740,6740,6740,0
|
|
20240708,135700,149349800,6740,6740,6740,6740,0
|
|
20240708,135600,149349800,6740,6740,6740,6740,0
|
|
20240708,135500,149349800,6740,6740,6740,6740,0
|
|
20240708,135400,149349800,6740,6740,6740,6740,0
|
|
20240708,135300,149349800,6740,6740,6740,6740,0
|
|
20240708,135200,149349800,6740,6740,6740,6740,0
|
|
20240708,135100,149349800,6740,6740,6740,6740,150
|
|
20240708,135000,148338800,6750,6750,6750,6750,0
|
|
20240708,134900,148338800,6750,6750,6750,6750,17
|
|
20240708,134800,148224050,6750,6750,6750,6750,3
|
|
20240708,134700,148203800,6750,6750,6750,6750,0
|
|
20240708,134600,148203800,6750,6750,6750,6750,1
|
|
20240708,134500,148197050,6740,6740,6740,6740,0
|
|
20240708,134400,148197050,6740,6740,6740,6740,0
|
|
20240708,134300,148197050,6740,6740,6740,6740,0
|
|
20240708,134200,148197050,6740,6740,6740,6740,0
|
|
20240708,134100,148197050,6740,6740,6740,6740,0
|
|
20240708,134000,148197050,6740,6740,6740,6740,150
|
|
20240708,133900,147186050,6740,6740,6740,6740,120
|
|
20240708,133800,146377250,6760,6760,6760,6760,308
|
|
20240708,133700,144295170,6760,6760,6760,6760,100
|
|
20240708,133600,143619170,6770,6770,6770,6770,0
|
|
20240708,133500,143619170,6770,6770,6770,6770,0
|
|
20240708,133400,143619170,6770,6770,6770,6770,0
|
|
20240708,133300,143619170,6770,6770,6770,6770,0
|
|
20240708,133200,143619170,6770,6770,6770,6770,0
|
|
20240708,133100,143619170,6770,6770,6770,6770,2
|
|
20240708,133000,143605630,6770,6770,6770,6770,0
|
|
20240708,132900,143605630,6770,6770,6770,6770,0
|
|
20240708,132800,143605630,6770,6770,6770,6770,0
|
|
20240708,132700,143605630,6770,6770,6770,6770,0
|
|
20240708,132600,143605630,6770,6770,6770,6770,0
|
|
20240708,132500,143605630,6770,6770,6770,6770,0
|
|
20240708,132400,143605630,6770,6770,6770,6770,0
|
|
20240708,132300,143605630,6770,6770,6770,6770,0
|
|
20240708,132200,143605630,6770,6770,6770,6770,0
|
|
20240708,132100,143605630,6770,6770,6770,6770,0
|
|
20240708,132000,143605630,6770,6770,6770,6770,0
|
|
20240708,131900,143605630,6770,6770,6770,6770,0
|
|
20240708,131800,143605630,6770,6770,6770,6770,0
|
|
20240708,131700,143605630,6770,6770,6770,6770,0
|
|
20240708,131600,143605630,6770,6770,6770,6770,0
|
|
20240708,131500,143605630,6770,6770,6770,6770,0
|
|
20240708,131400,143605630,6770,6770,6770,6770,0
|
|
20240708,131300,143605630,6770,6770,6770,6770,0
|
|
20240708,131200,143605630,6770,6770,6770,6770,49
|
|
20240708,131100,143273900,6770,6770,6770,6770,0
|
|
20240708,131000,143273900,6770,6780,6780,6770,35
|
|
20240708,130900,143036850,6790,6790,6790,6790,0
|
|
20240708,130800,143036850,6790,6790,6790,6790,0
|
|
20240708,130700,143036850,6790,6790,6790,6790,0
|
|
20240708,130600,143036850,6790,6790,6790,6790,72
|
|
20240708,130500,142547970,6800,6780,6800,6780,72
|
|
20240708,130400,142058920,6790,6790,6790,6790,30
|
|
20240708,130300,141855220,6810,6810,6810,6810,0
|
|
20240708,130200,141855220,6810,6810,6810,6810,0
|
|
20240708,130100,141855220,6810,6810,6810,6810,0
|
|
20240708,130000,141855220,6810,6810,6810,6810,0
|
|
20240708,125900,141855220,6810,6810,6810,6810,0
|
|
20240708,125800,141855220,6810,6810,6810,6810,0
|
|
20240708,125700,141855220,6810,6810,6810,6810,0
|
|
20240708,125600,141855220,6810,6810,6810,6810,0
|
|
20240708,125500,141855220,6810,6810,6810,6810,0
|
|
20240708,125400,141855220,6810,6810,6810,6810,0
|
|
20240708,125300,141855220,6810,6810,6810,6810,0
|
|
20240708,125200,141855220,6810,6810,6810,6810,0
|
|
20240708,125100,141855220,6810,6810,6810,6810,0
|
|
20240708,125000,141855220,6810,6810,6810,6810,376
|
|
20240708,124900,139294660,6810,6800,6810,6800,424
|
|
20240708,124800,136408230,6810,6810,6810,6810,0
|
|
20240708,124700,136408230,6810,6810,6810,6810,0
|
|
20240708,124600,136408230,6810,6810,6810,6810,0
|
|
20240708,124500,136408230,6810,6810,6810,6810,0
|
|
20240708,124400,136408230,6810,6810,6810,6810,0
|
|
20240708,124300,136408230,6810,6810,6810,6810,0
|
|
20240708,124200,136408230,6810,6810,6810,6810,0
|
|
20240708,124100,136408230,6810,6810,6810,6810,0
|
|
20240708,124000,136408230,6810,6810,6810,6810,34
|
|
20240708,123900,136176690,6810,6790,6810,6790,55
|
|
20240708,123800,135802650,6790,6790,6790,6790,0
|
|
20240708,123700,135802650,6790,6780,6790,6780,2
|
|
20240708,123600,135789080,6770,6790,6790,6770,729
|
|
20240708,123500,130853470,6790,6790,6790,6790,100
|
|
20240708,123400,130174470,6790,6790,6790,6790,0
|
|
20240708,123300,130174470,6790,6790,6790,6790,0
|
|
20240708,123200,130174470,6790,6790,6790,6790,30
|
|
20240708,123100,129970770,6810,6810,6810,6810,0
|
|
20240708,123000,129970770,6810,6810,6810,6810,0
|
|
20240708,122900,129970770,6810,6810,6810,6810,147
|
|
20240708,122800,128969700,6810,6810,6810,6810,2
|
|
20240708,122700,128956080,6820,6820,6820,6820,0
|
|
20240708,122600,128956080,6820,6820,6820,6820,0
|
|
20240708,122500,128956080,6820,6820,6820,6820,0
|
|
20240708,122400,128956080,6820,6820,6820,6820,100
|
|
20240708,122300,128274080,6810,6800,6810,6800,372
|
|
20240708,122200,125742240,6790,6790,6790,6790,0
|
|
20240708,122100,125742240,6790,6790,6790,6790,1
|
|
20240708,122000,125735450,6800,6800,6800,6800,0
|
|
20240708,121900,125735450,6800,6790,6800,6790,77
|
|
20240708,121800,125212610,6790,6790,6790,6790,0
|
|
20240708,121700,125212610,6790,6790,6790,6790,4
|
|
20240708,121600,125185450,6790,6770,6790,6770,966
|
|
20240708,121500,118636660,6760,6760,6760,6760,10
|
|
20240708,121400,118569060,6760,6760,6760,6760,0
|
|
20240708,121300,118569060,6760,6760,6760,6760,815
|
|
20240708,121200,113059660,6760,6760,6760,6760,0
|
|
20240708,121100,113059660,6760,6760,6760,6760,500
|
|
20240708,121000,109679660,6760,6760,6760,6760,0
|
|
20240708,120900,109679660,6760,6740,6760,6740,200
|
|
20240708,120800,108329560,6730,6730,6730,6730,1
|
|
20240708,120700,108322830,6710,6710,6710,6710,2400
|
|
20240708,120600,92218830,6730,6730,6730,6730,0
|
|
20240708,120500,92218830,6730,6730,6730,6730,0
|
|
20240708,120400,92218830,6730,6730,6730,6730,0
|
|
20240708,120300,92218830,6730,6730,6730,6730,0
|
|
20240708,120200,92218830,6730,6730,6730,6730,0
|
|
20240708,120100,92218830,6730,6730,6730,6730,0
|
|
20240708,120000,92218830,6730,6730,6730,6730,0
|
|
20240708,115900,92218830,6730,6730,6730,6730,0
|
|
20240708,115800,92218830,6730,6730,6730,6730,0
|
|
20240708,115700,92218830,6730,6730,6730,6730,0
|
|
20240708,115600,92218830,6730,6730,6730,6730,0
|
|
20240708,115500,92218830,6730,6730,6730,6730,0
|
|
20240708,115400,92218830,6730,6730,6730,6730,0
|
|
20240708,115300,92218830,6730,6730,6730,6730,1
|
|
20240708,115200,92212100,6730,6730,6730,6730,0
|
|
20240708,115100,92212100,6730,6730,6730,6730,0
|
|
20240708,115000,92212100,6730,6730,6730,6730,0
|
|
20240708,114900,92212100,6730,6730,6730,6730,0
|
|
20240708,114800,92212100,6730,6730,6730,6730,0
|
|
20240708,114700,92212100,6730,6730,6730,6730,418
|
|
20240708,114600,89398960,6730,6730,6730,6730,0
|
|
20240708,114500,89398960,6730,6730,6730,6730,0
|
|
20240708,114400,89398960,6730,6730,6730,6730,0
|
|
20240708,114300,89398960,6730,6730,6730,6730,0
|
|
20240708,114200,89398960,6730,6730,6730,6730,1
|
|
20240708,114100,89392230,6720,6730,6730,6720,2
|
|
20240708,114000,89378780,6720,6720,6720,6720,0
|
|
20240708,113900,89378780,6720,6720,6720,6720,0
|
|
20240708,113800,89378780,6720,6720,6720,6720,6
|
|
20240708,113700,89338460,6720,6720,6720,6720,0
|
|
20240708,113600,89338460,6720,6720,6720,6720,0
|
|
20240708,113500,89338460,6720,6720,6720,6720,0
|
|
20240708,113400,89338460,6720,6720,6720,6720,0
|
|
20240708,113300,89338460,6720,6720,6720,6720,0
|
|
20240708,113200,89338460,6720,6720,6720,6720,3
|
|
20240708,113100,89318300,6730,6730,6730,6730,0
|
|
20240708,113000,89318300,6730,6730,6730,6730,0
|
|
20240708,112900,89318300,6730,6730,6730,6730,0
|
|
20240708,112800,89318300,6730,6730,6730,6730,0
|
|
20240708,112700,89318300,6730,6730,6730,6730,0
|
|
20240708,112600,89318300,6730,6730,6730,6730,8
|
|
20240708,112500,89264460,6730,6730,6730,6730,0
|
|
20240708,112400,89264460,6730,6730,6730,6730,0
|
|
20240708,112300,89264460,6730,6730,6730,6730,0
|
|
20240708,112200,89264460,6730,6730,6730,6730,0
|
|
20240708,112100,89264460,6730,6730,6730,6730,0
|
|
20240708,112000,89264460,6730,6730,6730,6730,0
|
|
20240708,111900,89264460,6730,6730,6730,6730,0
|
|
20240708,111800,89264460,6730,6730,6730,6730,0
|
|
20240708,111700,89264460,6730,6730,6730,6730,200
|
|
20240708,111600,87918460,6730,6730,6730,6730,0
|
|
20240708,111500,87918460,6730,6730,6730,6730,0
|
|
20240708,111400,87918460,6730,6730,6730,6730,0
|
|
20240708,111300,87918460,6730,6730,6730,6730,0
|
|
20240708,111200,87918460,6730,6730,6730,6730,0
|
|
20240708,111100,87918460,6730,6730,6730,6730,0
|
|
20240708,111000,87918460,6730,6730,6730,6730,0
|
|
20240708,110900,87918460,6730,6730,6730,6730,0
|
|
20240708,110800,87918460,6730,6730,6730,6730,0
|
|
20240708,110700,87918460,6730,6730,6730,6730,0
|
|
20240708,110600,87918460,6730,6730,6730,6730,0
|
|
20240708,110500,87918460,6730,6730,6730,6730,0
|
|
20240708,110400,87918460,6730,6730,6730,6730,0
|
|
20240708,110300,87918460,6730,6730,6730,6730,0
|
|
20240708,110200,87918460,6730,6730,6730,6730,0
|
|
20240708,110100,87918460,6730,6730,6730,6730,0
|
|
20240708,110000,87918460,6730,6730,6730,6730,0
|
|
20240708,105900,87918460,6730,6730,6730,6730,10
|
|
20240708,105800,87851160,6730,6730,6730,6730,0
|
|
20240708,105700,87851160,6730,6730,6730,6730,0
|
|
20240708,105600,87851160,6730,6720,6730,6720,50
|
|
20240708,105500,87514670,6730,6730,6730,6730,0
|
|
20240708,105400,87514670,6730,6730,6730,6730,0
|
|
20240708,105300,87514670,6730,6730,6730,6730,0
|
|
20240708,105200,87514670,6730,6730,6730,6730,0
|
|
20240708,105100,87514670,6730,6730,6730,6730,0
|
|
20240708,105000,87514670,6730,6730,6730,6730,0
|
|
20240708,104900,87514670,6730,6730,6730,6730,0
|
|
20240708,104800,87514670,6730,6730,6730,6730,0
|
|
20240708,104700,87514670,6730,6730,6730,6730,0
|
|
20240708,104600,87514670,6730,6730,6730,6730,0
|
|
20240708,104500,87514670,6730,6730,6730,6730,1
|
|
20240708,104400,87507940,6690,6690,6690,6690,0
|
|
20240708,104300,87507940,6690,6690,6690,6690,0
|
|
20240708,104200,87507940,6690,6690,6690,6690,213
|
|
20240708,104100,86082970,6690,6690,6690,6690,0
|
|
20240708,104000,86082970,6690,6710,6710,6690,960
|
|
20240708,103900,79648250,6710,6710,6710,6710,0
|
|
20240708,103800,79648250,6710,6710,6710,6710,0
|
|
20240708,103700,79648250,6710,6710,6710,6710,0
|
|
20240708,103600,79648250,6710,6710,6710,6710,0
|
|
20240708,103500,79648250,6710,6710,6710,6710,0
|
|
20240708,103400,79648250,6710,6710,6710,6710,0
|
|
20240708,103300,79648250,6710,6740,6740,6710,101
|
|
20240708,103200,78970510,6740,6730,6740,6730,28
|
|
20240708,103100,78781800,6710,6710,6710,6710,0
|
|
20240708,103000,78781800,6710,6710,6710,6710,0
|
|
20240708,102900,78781800,6710,6710,6710,6710,0
|
|
20240708,102800,78781800,6710,6710,6710,6710,0
|
|
20240708,102700,78781800,6710,6710,6710,6710,0
|
|
20240708,102600,78781800,6710,6710,6710,6710,0
|
|
20240708,102500,78781800,6710,6710,6710,6710,0
|
|
20240708,102400,78781800,6710,6710,6710,6710,0
|
|
20240708,102300,78781800,6710,6710,6710,6710,0
|
|
20240708,102200,78781800,6710,6710,6710,6710,0
|
|
20240708,102100,78781800,6710,6710,6710,6710,0
|
|
20240708,102000,78781800,6710,6710,6710,6710,0
|
|
20240708,101900,78781800,6710,6710,6710,6710,0
|
|
20240708,101800,78781800,6710,6720,6720,6710,240
|
|
20240708,101700,77170220,6720,6720,6720,6720,125
|
|
20240708,101600,76330220,6750,6750,6750,6750,0
|
|
20240708,101500,76330220,6750,6750,6750,6750,0
|
|
20240708,101400,76330220,6750,6750,6750,6750,0
|
|
20240708,101300,76330220,6750,6750,6750,6750,0
|
|
20240708,101200,76330220,6750,6750,6750,6750,0
|
|
20240708,101100,76330220,6750,6750,6750,6750,0
|
|
20240708,101000,76330220,6750,6750,6750,6750,1
|
|
20240708,100900,76323470,6730,6730,6730,6730,0
|
|
20240708,100800,76323470,6730,6730,6730,6730,52
|
|
20240708,100700,75973510,6730,6730,6730,6730,0
|
|
20240708,100600,75973510,6730,6730,6730,6730,0
|
|
20240708,100500,75973510,6730,6730,6730,6730,0
|
|
20240708,100400,75973510,6730,6730,6730,6730,0
|
|
20240708,100300,75973510,6730,6730,6730,6730,0
|
|
20240708,100200,75973510,6730,6730,6730,6730,0
|
|
20240708,100100,75973510,6730,6730,6730,6730,0
|
|
20240708,100000,75973510,6730,6730,6730,6730,0
|
|
20240708,095900,75973510,6730,6730,6730,6730,0
|
|
20240708,095800,75973510,6730,6730,6730,6730,94
|
|
20240708,095700,75340890,6750,6750,6750,6750,0
|
|
20240708,095600,75340890,6750,6750,6750,6750,0
|
|
20240708,095500,75340890,6750,6750,6750,6750,0
|
|
20240708,095400,75340890,6750,6750,6750,6750,0
|
|
20240708,095300,75340890,6750,6750,6750,6750,4
|
|
20240708,095200,75313890,6750,6740,6750,6740,34
|
|
20240708,095100,75084400,6720,6720,6720,6720,0
|
|
20240708,095000,75084400,6720,6720,6720,6720,37
|
|
20240708,094900,74835760,6740,6740,6740,6740,0
|
|
20240708,094800,74835760,6740,6740,6740,6740,0
|
|
20240708,094700,74835760,6740,6740,6740,6740,303
|
|
20240708,094600,72793540,6740,6740,6740,6740,0
|
|
20240708,094500,72793540,6740,6740,6740,6740,0
|
|
20240708,094400,72793540,6740,6740,6740,6740,0
|
|
20240708,094300,72793540,6740,6730,6740,6730,2
|
|
20240708,094200,72780070,6720,6720,6720,6720,1
|
|
20240708,094100,72773350,6740,6740,6740,6740,0
|
|
20240708,094000,72773350,6740,6740,6740,6740,0
|
|
20240708,093900,72773350,6740,6740,6740,6740,0
|
|
20240708,093800,72773350,6740,6740,6740,6740,6
|
|
20240708,093700,72732910,6750,6750,6750,6750,0
|
|
20240708,093600,72732910,6750,6750,6750,6750,0
|
|
20240708,093500,72732910,6750,6750,6750,6750,0
|
|
20240708,093400,72732910,6750,6750,6750,6750,0
|
|
20240708,093300,72732910,6750,6730,6750,6730,2
|
|
20240708,093200,72719430,6730,6730,6730,6730,1
|
|
20240708,093100,72712700,6730,6730,6730,6730,0
|
|
20240708,093000,72712700,6730,6730,6730,6730,0
|
|
20240708,092900,72712700,6730,6730,6730,6730,0
|
|
20240708,092800,72712700,6730,6730,6730,6730,0
|
|
20240708,092700,72712700,6730,6730,6730,6730,0
|
|
20240708,092600,72712700,6730,6730,6730,6730,1
|
|
20240708,092500,72705970,6710,6720,6720,6710,107
|
|
20240708,092400,71987980,6730,6730,6730,6730,1
|
|
20240708,092300,71981250,6720,6720,6720,6720,10
|
|
20240708,092200,71914050,6730,6730,6730,6730,0
|
|
20240708,092100,71914050,6730,6730,6730,6730,0
|
|
20240708,092000,71914050,6730,6730,6730,6730,1000
|
|
20240708,091900,65184050,6750,6750,6750,6750,0
|
|
20240708,091800,65184050,6750,6750,6750,6750,0
|
|
20240708,091700,65184050,6750,6750,6750,6750,100
|
|
20240708,091600,64509050,6750,6750,6750,6750,1
|
|
20240708,091500,64502300,6720,6720,6720,6720,0
|
|
20240708,091400,64502300,6720,6720,6720,6720,459
|
|
20240708,091300,61417820,6760,6760,6760,6760,0
|
|
20240708,091200,61417820,6760,6730,6760,6730,101
|
|
20240708,091100,60738060,6760,6760,6760,6760,0
|
|
20240708,091000,60738060,6760,6740,6760,6740,3
|
|
20240708,090900,60717820,6760,6760,6760,6740,982
|
|
20240708,090800,54082610,6750,6750,6760,6750,58
|
|
20240708,090700,53691100,6760,6740,6760,6740,192
|
|
20240708,090600,52396990,6740,6740,6740,6740,1
|
|
20240708,090500,52390250,6700,6720,6720,6700,540
|
|
20240708,090400,48770970,6720,6720,6720,6720,37
|
|
20240708,090300,48522330,6730,6730,6760,6730,1719
|
|
20240708,090200,36921220,6750,6700,6760,6700,3941
|
|
20240708,090100,10347920,6700,6720,6720,6700,34
|
|
20240708,090000,10119520,6720,6700,6720,6650,1510
|