599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185600,214540870,6650,6650,6650,6650,519
|
|
20240709,185500,214540870,6650,6650,6650,6650,0
|
|
20240709,185400,214540870,6650,6650,6650,6650,0
|
|
20240709,185300,214540870,6650,6650,6650,6650,0
|
|
20240709,185200,214540870,6650,6650,6650,6650,0
|
|
20240709,185100,214540870,6650,6650,6650,6650,0
|
|
20240709,185000,214540870,6650,6650,6650,6650,0
|
|
20240709,184900,214540870,6650,6650,6650,6650,0
|
|
20240709,184800,214540870,6650,6650,6650,6650,0
|
|
20240709,184700,214540870,6650,6650,6650,6650,0
|
|
20240709,184600,214540870,6650,6650,6650,6650,0
|
|
20240709,184500,214540870,6650,6650,6650,6650,0
|
|
20240709,184400,214540870,6650,6650,6650,6650,0
|
|
20240709,184300,214540870,6650,6650,6650,6650,0
|
|
20240709,184200,214540870,6650,6650,6650,6650,0
|
|
20240709,184100,214540870,6650,6650,6650,6650,0
|
|
20240709,184000,214540870,6650,6650,6650,6650,0
|
|
20240709,183900,214540870,6650,6650,6650,6650,0
|
|
20240709,183800,214540870,6650,6650,6650,6650,0
|
|
20240709,183700,214540870,6650,6650,6650,6650,0
|
|
20240709,183600,214540870,6650,6650,6650,6650,0
|
|
20240709,183500,214540870,6650,6650,6650,6650,0
|
|
20240709,183400,214540870,6650,6650,6650,6650,0
|
|
20240709,183300,214540870,6650,6650,6650,6650,0
|
|
20240709,183200,214540870,6650,6650,6650,6650,0
|
|
20240709,183100,214540870,6650,6650,6650,6650,0
|
|
20240709,183000,214540870,6650,6650,6650,6650,0
|
|
20240709,182900,214540870,6650,6650,6650,6650,0
|
|
20240709,182800,214540870,6650,6650,6650,6650,0
|
|
20240709,182700,214540870,6650,6650,6650,6650,0
|
|
20240709,182600,214540870,6650,6650,6650,6650,519
|
|
20240709,182500,214540870,6650,6650,6650,6650,0
|
|
20240709,182400,214540870,6650,6650,6650,6650,0
|
|
20240709,182300,214540870,6650,6650,6650,6650,0
|
|
20240709,182200,214540870,6650,6650,6650,6650,0
|
|
20240709,182100,214540870,6650,6650,6650,6650,0
|
|
20240709,182000,214540870,6650,6650,6650,6650,0
|
|
20240709,181900,214540870,6650,6650,6650,6650,0
|
|
20240709,181800,214540870,6650,6650,6650,6650,0
|
|
20240709,181700,214540870,6650,6650,6650,6650,0
|
|
20240709,181600,214540870,6650,6650,6650,6650,0
|
|
20240709,181500,214540870,6650,6650,6650,6650,0
|
|
20240709,181400,214540870,6650,6650,6650,6650,0
|
|
20240709,181300,214540870,6650,6650,6650,6650,0
|
|
20240709,181200,214540870,6650,6650,6650,6650,0
|
|
20240709,181100,214540870,6650,6650,6650,6650,0
|
|
20240709,181000,214540870,6650,6650,6650,6650,0
|
|
20240709,180900,214540870,6650,6650,6650,6650,0
|
|
20240709,180800,214540870,6650,6650,6650,6650,0
|
|
20240709,180700,214540870,6650,6650,6650,6650,0
|
|
20240709,180600,214540870,6650,6650,6650,6650,0
|
|
20240709,180500,214540870,6650,6650,6650,6650,0
|
|
20240709,180400,214540870,6650,6650,6650,6650,0
|
|
20240709,180300,214540870,6650,6650,6650,6650,0
|
|
20240709,180200,214540870,6650,6650,6650,6650,0
|
|
20240709,180100,214540870,6650,6650,6650,6650,0
|
|
20240709,180000,214540870,6650,6650,6650,6650,0
|
|
20240709,175900,214540870,6650,6650,6650,6650,0
|
|
20240709,175800,214540870,6650,6650,6650,6650,0
|
|
20240709,175700,214540870,6650,6650,6650,6650,0
|
|
20240709,175600,214540870,6650,6650,6650,6650,519
|
|
20240709,175500,214540870,6650,6650,6650,6650,0
|
|
20240709,175400,214540870,6650,6650,6650,6650,0
|
|
20240709,175300,214540870,6650,6650,6650,6650,0
|
|
20240709,175200,214540870,6650,6650,6650,6650,0
|
|
20240709,175100,214540870,6650,6650,6650,6650,0
|
|
20240709,175000,214540870,6650,6650,6650,6650,0
|
|
20240709,174900,214540870,6650,6650,6650,6650,0
|
|
20240709,174800,214540870,6650,6650,6650,6650,0
|
|
20240709,174700,214540870,6650,6650,6650,6650,0
|
|
20240709,174600,214540870,6650,6650,6650,6650,0
|
|
20240709,174500,214540870,6650,6650,6650,6650,0
|
|
20240709,174400,214540870,6650,6650,6650,6650,0
|
|
20240709,174300,214540870,6650,6650,6650,6650,0
|
|
20240709,174200,214540870,6650,6650,6650,6650,0
|
|
20240709,174100,214540870,6650,6650,6650,6650,0
|
|
20240709,174000,214540870,6650,6650,6650,6650,0
|
|
20240709,173900,214540870,6650,6650,6650,6650,0
|
|
20240709,173800,214540870,6650,6650,6650,6650,0
|
|
20240709,173700,214540870,6650,6650,6650,6650,0
|
|
20240709,173600,214540870,6650,6650,6650,6650,0
|
|
20240709,173500,214540870,6650,6650,6650,6650,0
|
|
20240709,173400,214540870,6650,6650,6650,6650,0
|
|
20240709,173300,214540870,6650,6650,6650,6650,0
|
|
20240709,173200,214540870,6650,6650,6650,6650,0
|
|
20240709,173100,214540870,6650,6650,6650,6650,0
|
|
20240709,173000,214540870,6650,6650,6650,6650,0
|
|
20240709,172900,214540870,6650,6650,6650,6650,0
|
|
20240709,172800,214540870,6650,6650,6650,6650,0
|
|
20240709,172700,214540870,6650,6650,6650,6650,0
|
|
20240709,172600,214540870,6650,6650,6650,6650,519
|
|
20240709,172500,214540870,6650,6650,6650,6650,0
|
|
20240709,172400,214540870,6650,6650,6650,6650,0
|
|
20240709,172300,214540870,6650,6650,6650,6650,0
|
|
20240709,172200,214540870,6650,6650,6650,6650,0
|
|
20240709,172100,214540870,6650,6650,6650,6650,0
|
|
20240709,172000,214540870,6650,6650,6650,6650,0
|
|
20240709,171900,214540870,6650,6650,6650,6650,0
|
|
20240709,171800,214540870,6650,6650,6650,6650,0
|
|
20240709,171700,214540870,6650,6650,6650,6650,0
|
|
20240709,171600,214540870,6650,6650,6650,6650,0
|
|
20240709,171500,214540870,6650,6650,6650,6650,0
|
|
20240709,171400,214540870,6650,6650,6650,6650,0
|
|
20240709,171300,214540870,6650,6650,6650,6650,0
|
|
20240709,171200,214540870,6650,6650,6650,6650,0
|
|
20240709,171100,214540870,6650,6650,6650,6650,0
|
|
20240709,171000,214540870,6650,6650,6650,6650,0
|
|
20240709,170900,214540870,6650,6650,6650,6650,0
|
|
20240709,170800,214540870,6650,6650,6650,6650,0
|
|
20240709,170700,214540870,6650,6650,6650,6650,0
|
|
20240709,170600,214540870,6650,6650,6650,6650,0
|
|
20240709,170500,214540870,6650,6650,6650,6650,0
|
|
20240709,170400,214540870,6650,6650,6650,6650,0
|
|
20240709,170300,214540870,6650,6650,6650,6650,0
|
|
20240709,170200,214540870,6650,6650,6650,6650,0
|
|
20240709,170100,214540870,6650,6650,6650,6650,0
|
|
20240709,170000,214540870,6650,6650,6650,6650,0
|
|
20240709,165900,214540870,6650,6650,6650,6650,0
|
|
20240709,165800,214540870,6650,6650,6650,6650,0
|
|
20240709,165700,214540870,6650,6650,6650,6650,0
|
|
20240709,165600,214540870,6650,6650,6650,6650,519
|
|
20240709,165500,214540870,6650,6650,6650,6650,0
|
|
20240709,165400,214540870,6650,6650,6650,6650,0
|
|
20240709,165300,214540870,6650,6650,6650,6650,0
|
|
20240709,165200,214540870,6650,6650,6650,6650,0
|
|
20240709,165100,214540870,6650,6650,6650,6650,0
|
|
20240709,165000,214540870,6650,6650,6650,6650,0
|
|
20240709,164900,214540870,6650,6650,6650,6650,0
|
|
20240709,164800,214540870,6650,6650,6650,6650,0
|
|
20240709,164700,214540870,6650,6650,6650,6650,0
|
|
20240709,164600,214540870,6650,6650,6650,6650,0
|
|
20240709,164500,214540870,6650,6650,6650,6650,0
|
|
20240709,164400,214540870,6650,6650,6650,6650,0
|
|
20240709,164300,214540870,6650,6650,6650,6650,0
|
|
20240709,164200,214540870,6650,6650,6650,6650,0
|
|
20240709,164100,214540870,6650,6650,6650,6650,0
|
|
20240709,164000,214540870,6650,6650,6650,6650,0
|
|
20240709,163900,214540870,6650,6650,6650,6650,0
|
|
20240709,163800,214540870,6650,6650,6650,6650,0
|
|
20240709,163700,214540870,6650,6650,6650,6650,0
|
|
20240709,163600,214540870,6650,6650,6650,6650,0
|
|
20240709,163500,214540870,6650,6650,6650,6650,0
|
|
20240709,163400,214540870,6650,6650,6650,6650,0
|
|
20240709,163300,214540870,6650,6650,6650,6650,0
|
|
20240709,163200,214540870,6650,6650,6650,6650,0
|
|
20240709,163100,214540870,6650,6650,6650,6650,0
|
|
20240709,163000,214540870,6650,6650,6650,6650,0
|
|
20240709,162900,214540870,6650,6650,6650,6650,0
|
|
20240709,162800,214540870,6650,6650,6650,6650,0
|
|
20240709,162700,214540870,6650,6650,6650,6650,0
|
|
20240709,162600,214540870,6650,6650,6650,6650,519
|
|
20240709,162500,214540870,6650,6650,6650,6650,0
|
|
20240709,162400,214540870,6650,6650,6650,6650,0
|
|
20240709,162300,214540870,6650,6650,6650,6650,0
|
|
20240709,162200,214540870,6650,6650,6650,6650,0
|
|
20240709,162100,214540870,6650,6650,6650,6650,0
|
|
20240709,162000,214540870,6650,6650,6650,6650,0
|
|
20240709,161900,214540870,6650,6650,6650,6650,0
|
|
20240709,161800,214540870,6650,6650,6650,6650,0
|
|
20240709,161700,214540870,6650,6650,6650,6650,0
|
|
20240709,161600,214540870,6650,6650,6650,6650,0
|
|
20240709,161500,214540870,6650,6650,6650,6650,0
|
|
20240709,161400,214540870,6650,6650,6650,6650,0
|
|
20240709,161300,214540870,6650,6650,6650,6650,0
|
|
20240709,161200,214540870,6650,6650,6650,6650,0
|
|
20240709,161100,214540870,6650,6650,6650,6650,0
|
|
20240709,161000,214540870,6650,6650,6650,6650,0
|
|
20240709,160900,214540870,6650,6650,6650,6650,0
|
|
20240709,160800,214540870,6650,6650,6650,6650,0
|
|
20240709,160700,214540870,6650,6650,6650,6650,0
|
|
20240709,160600,214540870,6650,6650,6650,6650,0
|
|
20240709,160500,214540870,6650,6650,6650,6650,0
|
|
20240709,160400,214540870,6650,6650,6650,6650,0
|
|
20240709,160300,214540870,6650,6650,6650,6650,0
|
|
20240709,160200,214540870,6650,6650,6650,6650,0
|
|
20240709,160100,214540870,6650,6650,6650,6650,0
|
|
20240709,160000,214540870,6650,6650,6650,6650,0
|
|
20240709,155900,214540870,6650,6650,6650,6650,0
|
|
20240709,155800,214540870,6650,6650,6650,6650,0
|
|
20240709,155700,214540870,6650,6650,6650,6650,0
|
|
20240709,155600,214540870,6650,6650,6650,6650,519
|
|
20240709,155500,214540870,6650,6650,6650,6650,0
|
|
20240709,155400,214540870,6650,6650,6650,6650,0
|
|
20240709,155300,214540870,6650,6650,6650,6650,0
|
|
20240709,155200,214540870,6650,6650,6650,6650,0
|
|
20240709,155100,214540870,6650,6650,6650,6650,0
|
|
20240709,155000,214540870,6650,6650,6650,6650,0
|
|
20240709,154900,214540870,6650,6650,6650,6650,0
|
|
20240709,154800,214540870,6650,6650,6650,6650,0
|
|
20240709,154700,214540870,6650,6650,6650,6650,0
|
|
20240709,154600,214540870,6650,6650,6650,6650,0
|
|
20240709,154500,214540870,6650,6650,6650,6650,0
|
|
20240709,154400,214540870,6650,6650,6650,6650,0
|
|
20240709,154300,214540870,6650,6650,6650,6650,0
|
|
20240709,154200,214540870,6650,6650,6650,6650,0
|
|
20240709,154100,214540870,6650,6650,6650,6650,0
|
|
20240709,154000,214540870,6650,6650,6650,6650,0
|
|
20240709,153900,214540870,6650,6650,6650,6650,0
|
|
20240709,153800,214540870,6650,6650,6650,6650,0
|
|
20240709,153700,214540870,6650,6650,6650,6650,0
|
|
20240709,153600,214540870,6650,6650,6650,6650,0
|
|
20240709,153500,214540870,6650,6650,6650,6650,0
|
|
20240709,153400,214540870,6650,6650,6650,6650,0
|
|
20240709,153300,214540870,6650,6650,6650,6650,0
|
|
20240709,153200,214540870,6650,6650,6650,6650,0
|
|
20240709,153100,214540870,6650,6650,6650,6650,0
|
|
20240709,153000,214540870,6650,6650,6650,6650,519
|
|
20240709,152900,211089520,6630,6630,6630,6630,0
|
|
20240709,152800,211089520,6630,6630,6630,6630,0
|
|
20240709,152700,211089520,6630,6630,6630,6630,0
|
|
20240709,152600,211089520,6630,6630,6630,6630,0
|
|
20240709,152500,211089520,6630,6630,6630,6630,0
|
|
20240709,152400,211089520,6630,6630,6630,6630,0
|
|
20240709,152300,211089520,6630,6630,6630,6630,0
|
|
20240709,152200,211089520,6630,6630,6630,6630,0
|
|
20240709,152100,211089520,6630,6630,6630,6630,0
|
|
20240709,152000,211089520,6630,6630,6630,6630,0
|
|
20240709,151900,211089520,6630,6630,6630,6630,448
|
|
20240709,151800,208119280,6670,6670,6670,6670,0
|
|
20240709,151700,208119280,6670,6670,6670,6670,0
|
|
20240709,151600,208119280,6670,6670,6670,6670,0
|
|
20240709,151500,208119280,6670,6630,6670,6630,415
|
|
20240709,151400,205357890,6650,6620,6650,6620,176
|
|
20240709,151300,204187520,6630,6650,6650,6630,370
|
|
20240709,151200,201727040,6630,6630,6630,6630,0
|
|
20240709,151100,201727040,6630,6630,6630,6630,59
|
|
20240709,151000,201335870,6650,6630,6650,6620,163
|
|
20240709,150900,200256250,6620,6620,6620,6620,0
|
|
20240709,150800,200256250,6620,6620,6620,6620,0
|
|
20240709,150700,200256250,6620,6620,6620,6620,0
|
|
20240709,150600,200256250,6620,6620,6620,6620,0
|
|
20240709,150500,200256250,6620,6630,6630,6620,11
|
|
20240709,150400,200183330,6630,6650,6650,6630,70
|
|
20240709,150300,199718030,6630,6630,6630,6630,0
|
|
20240709,150200,199718030,6630,6630,6630,6630,92
|
|
20240709,150100,199108070,6620,6660,6660,6620,2000
|
|
20240709,150000,185838920,6670,6670,6670,6670,0
|
|
20240709,145900,185838920,6670,6670,6670,6670,10
|
|
20240709,145800,185772220,6680,6680,6680,6680,2
|
|
20240709,145700,185758860,6680,6680,6680,6680,60
|
|
20240709,145600,185358060,6670,6670,6670,6670,1
|
|
20240709,145500,185351390,6660,6660,6660,6660,0
|
|
20240709,145400,185351390,6660,6660,6660,6660,0
|
|
20240709,145300,185351390,6660,6660,6660,6660,0
|
|
20240709,145200,185351390,6660,6670,6670,6660,21
|
|
20240709,145100,185211420,6670,6670,6670,6670,0
|
|
20240709,145000,185211420,6670,6670,6670,6670,10
|
|
20240709,144900,185144720,6670,6670,6670,6670,80
|
|
20240709,144800,184611120,6660,6660,6660,6660,0
|
|
20240709,144700,184611120,6660,6660,6660,6660,1
|
|
20240709,144600,184604460,6670,6670,6670,6670,0
|
|
20240709,144500,184604460,6670,6670,6670,6670,0
|
|
20240709,144400,184604460,6670,6670,6670,6670,4
|
|
20240709,144300,184577780,6680,6680,6680,6680,0
|
|
20240709,144200,184577780,6680,6680,6680,6680,0
|
|
20240709,144100,184577780,6680,6680,6680,6680,0
|
|
20240709,144000,184577780,6680,6680,6680,6680,10
|
|
20240709,143900,184510980,6680,6680,6680,6680,17
|
|
20240709,143800,184397420,6680,6670,6680,6670,100
|
|
20240709,143700,183729810,6700,6700,6700,6700,0
|
|
20240709,143600,183729810,6700,6700,6700,6700,0
|
|
20240709,143500,183729810,6700,6700,6700,6700,0
|
|
20240709,143400,183729810,6700,6660,6700,6660,10
|
|
20240709,143300,183662910,6650,6650,6650,6650,0
|
|
20240709,143200,183662910,6650,6650,6650,6650,1000
|
|
20240709,143100,177012910,6640,6640,6640,6640,0
|
|
20240709,143000,177012910,6640,6640,6640,6640,0
|
|
20240709,142900,177012910,6640,6640,6640,6640,0
|
|
20240709,142800,177012910,6640,6640,6640,6640,0
|
|
20240709,142700,177012910,6640,6640,6640,6640,0
|
|
20240709,142600,177012910,6640,6640,6640,6640,0
|
|
20240709,142500,177012910,6640,6640,6640,6640,0
|
|
20240709,142400,177012910,6640,6640,6640,6640,150
|
|
20240709,142300,176016910,6620,6680,6680,6620,1289
|
|
20240709,142200,167447620,6680,6690,6690,6680,415
|
|
20240709,142100,164675100,6690,6690,6690,6690,0
|
|
20240709,142000,164675100,6690,6700,6700,6690,115
|
|
20240709,141900,163905140,6710,6710,6710,6710,0
|
|
20240709,141800,163905140,6710,6710,6710,6710,0
|
|
20240709,141700,163905140,6710,6710,6710,6710,0
|
|
20240709,141600,163905140,6710,6710,6710,6710,0
|
|
20240709,141500,163905140,6710,6710,6710,6710,0
|
|
20240709,141400,163905140,6710,6710,6710,6710,0
|
|
20240709,141300,163905140,6710,6710,6710,6710,0
|
|
20240709,141200,163905140,6710,6710,6710,6710,9
|
|
20240709,141100,163844750,6700,6700,6700,6700,0
|
|
20240709,141000,163844750,6700,6700,6700,6700,10
|
|
20240709,140900,163777750,6700,6700,6700,6700,0
|
|
20240709,140800,163777750,6700,6700,6700,6700,0
|
|
20240709,140700,163777750,6700,6700,6700,6700,10
|
|
20240709,140600,163710750,6680,6680,6680,6680,0
|
|
20240709,140500,163710750,6680,6680,6680,6680,1080
|
|
20240709,140400,156496350,6690,6690,6690,6690,1
|
|
20240709,140300,156489660,6690,6690,6690,6690,78
|
|
20240709,140200,155967840,6700,6700,6700,6700,111
|
|
20240709,140100,155224140,6700,6710,6710,6700,4890
|
|
20240709,140000,122433040,6720,6720,6720,6720,1438
|
|
20240709,135900,112769680,6720,6740,6740,6720,787
|
|
20240709,135800,107474130,6750,6750,6750,6750,0
|
|
20240709,135700,107474130,6750,6750,6750,6750,0
|
|
20240709,135600,107474130,6750,6750,6750,6750,0
|
|
20240709,135500,107474130,6750,6750,6750,6750,0
|
|
20240709,135400,107474130,6750,6750,6750,6750,0
|
|
20240709,135300,107474130,6750,6750,6750,6750,0
|
|
20240709,135200,107474130,6750,6750,6750,6750,0
|
|
20240709,135100,107474130,6750,6750,6750,6750,0
|
|
20240709,135000,107474130,6750,6750,6750,6750,0
|
|
20240709,134900,107474130,6750,6750,6750,6750,0
|
|
20240709,134800,107474130,6750,6750,6750,6750,1
|
|
20240709,134700,107467380,6730,6730,6730,6730,0
|
|
20240709,134600,107467380,6730,6730,6730,6730,0
|
|
20240709,134500,107467380,6730,6730,6730,6730,0
|
|
20240709,134400,107467380,6730,6730,6730,6730,0
|
|
20240709,134300,107467380,6730,6730,6730,6730,0
|
|
20240709,134200,107467380,6730,6730,6730,6730,0
|
|
20240709,134100,107467380,6730,6740,6740,6730,136
|
|
20240709,134000,106552090,6740,6740,6740,6740,112
|
|
20240709,133900,105797210,6730,6730,6730,6730,71
|
|
20240709,133800,105319380,6730,6730,6730,6730,0
|
|
20240709,133700,105319380,6730,6730,6730,6730,0
|
|
20240709,133600,105319380,6730,6730,6730,6730,0
|
|
20240709,133500,105319380,6730,6730,6730,6730,0
|
|
20240709,133400,105319380,6730,6730,6730,6730,1225
|
|
20240709,133300,97075130,6740,6740,6740,6740,7
|
|
20240709,133200,97027950,6740,6740,6740,6740,0
|
|
20240709,133100,97027950,6740,6740,6740,6740,1
|
|
20240709,133000,97021210,6750,6750,6750,6750,0
|
|
20240709,132900,97021210,6750,6750,6750,6750,4
|
|
20240709,132800,96994210,6750,6750,6750,6750,0
|
|
20240709,132700,96994210,6750,6750,6750,6750,0
|
|
20240709,132600,96994210,6750,6750,6750,6750,0
|
|
20240709,132500,96994210,6750,6740,6750,6740,2
|
|
20240709,132400,96980720,6730,6730,6730,6730,0
|
|
20240709,132300,96980720,6730,6730,6730,6730,0
|
|
20240709,132200,96980720,6730,6730,6730,6730,0
|
|
20240709,132100,96980720,6730,6730,6730,6730,0
|
|
20240709,132000,96980720,6730,6730,6730,6730,0
|
|
20240709,131900,96980720,6730,6730,6730,6730,0
|
|
20240709,131800,96980720,6730,6730,6730,6730,0
|
|
20240709,131700,96980720,6730,6730,6730,6730,0
|
|
20240709,131600,96980720,6730,6730,6730,6730,0
|
|
20240709,131500,96980720,6730,6730,6730,6730,0
|
|
20240709,131400,96980720,6730,6730,6730,6730,0
|
|
20240709,131300,96980720,6730,6730,6730,6730,0
|
|
20240709,131200,96980720,6730,6730,6730,6730,0
|
|
20240709,131100,96980720,6730,6730,6730,6730,5
|
|
20240709,131000,96947070,6740,6740,6740,6740,0
|
|
20240709,130900,96947070,6740,6740,6740,6740,0
|
|
20240709,130800,96947070,6740,6740,6740,6740,97
|
|
20240709,130700,96293290,6740,6740,6740,6740,0
|
|
20240709,130600,96293290,6740,6740,6740,6740,20
|
|
20240709,130500,96158490,6730,6730,6730,6730,1
|
|
20240709,130400,96151760,6720,6740,6740,6720,500
|
|
20240709,130300,92787560,6760,6760,6760,6760,0
|
|
20240709,130200,92787560,6760,6760,6760,6760,0
|
|
20240709,130100,92787560,6760,6760,6760,6760,0
|
|
20240709,130000,92787560,6760,6760,6760,6760,0
|
|
20240709,125900,92787560,6760,6760,6760,6760,0
|
|
20240709,125800,92787560,6760,6760,6760,6760,0
|
|
20240709,125700,92787560,6760,6760,6760,6760,0
|
|
20240709,125600,92787560,6760,6760,6760,6760,0
|
|
20240709,125500,92787560,6760,6760,6760,6760,0
|
|
20240709,125400,92787560,6760,6760,6760,6760,100
|
|
20240709,125300,92111560,6750,6750,6750,6750,1
|
|
20240709,125200,92104810,6770,6770,6770,6770,0
|
|
20240709,125100,92104810,6770,6770,6770,6770,0
|
|
20240709,125000,92104810,6770,6770,6770,6770,0
|
|
20240709,124900,92104810,6770,6770,6770,6770,0
|
|
20240709,124800,92104810,6770,6770,6770,6770,0
|
|
20240709,124700,92104810,6770,6770,6770,6770,0
|
|
20240709,124600,92104810,6770,6770,6770,6770,0
|
|
20240709,124500,92104810,6770,6770,6770,6770,0
|
|
20240709,124400,92104810,6770,6770,6770,6770,0
|
|
20240709,124300,92104810,6770,6770,6770,6770,10
|
|
20240709,124200,92037110,6780,6780,6780,6780,0
|
|
20240709,124100,92037110,6780,6780,6780,6780,0
|
|
20240709,124000,92037110,6780,6780,6780,6780,1
|
|
20240709,123900,92030330,6750,6750,6750,6750,469
|
|
20240709,123800,88864580,6730,6770,6770,6730,690
|
|
20240709,123700,84207790,6780,6780,6780,6780,0
|
|
20240709,123600,84207790,6780,6780,6780,6780,0
|
|
20240709,123500,84207790,6780,6780,6780,6780,0
|
|
20240709,123400,84207790,6780,6780,6780,6780,0
|
|
20240709,123300,84207790,6780,6780,6780,6780,0
|
|
20240709,123200,84207790,6780,6780,6780,6780,0
|
|
20240709,123100,84207790,6780,6780,6780,6780,0
|
|
20240709,123000,84207790,6780,6780,6780,6780,0
|
|
20240709,122900,84207790,6780,6780,6780,6780,0
|
|
20240709,122800,84207790,6780,6780,6780,6780,0
|
|
20240709,122700,84207790,6780,6780,6780,6780,0
|
|
20240709,122600,84207790,6780,6780,6780,6780,0
|
|
20240709,122500,84207790,6780,6780,6780,6780,0
|
|
20240709,122400,84207790,6780,6780,6780,6780,0
|
|
20240709,122300,84207790,6780,6780,6780,6780,0
|
|
20240709,122200,84207790,6780,6780,6780,6780,0
|
|
20240709,122100,84207790,6780,6780,6780,6780,9
|
|
20240709,122000,84146770,6790,6790,6790,6790,0
|
|
20240709,121900,84146770,6790,6790,6790,6790,0
|
|
20240709,121800,84146770,6790,6790,6790,6790,0
|
|
20240709,121700,84146770,6790,6790,6790,6790,0
|
|
20240709,121600,84146770,6790,6790,6790,6790,0
|
|
20240709,121500,84146770,6790,6790,6790,6790,0
|
|
20240709,121400,84146770,6790,6790,6790,6790,0
|
|
20240709,121300,84146770,6790,6790,6790,6790,0
|
|
20240709,121200,84146770,6790,6790,6790,6790,0
|
|
20240709,121100,84146770,6790,6790,6790,6790,2
|
|
20240709,121000,84133190,6790,6790,6790,6790,49
|
|
20240709,120900,83800480,6790,6790,6790,6790,0
|
|
20240709,120800,83800480,6790,6790,6790,6790,0
|
|
20240709,120700,83800480,6790,6790,6790,6790,0
|
|
20240709,120600,83800480,6790,6790,6790,6790,0
|
|
20240709,120500,83800480,6790,6790,6790,6790,0
|
|
20240709,120400,83800480,6790,6790,6790,6790,0
|
|
20240709,120300,83800480,6790,6790,6790,6790,0
|
|
20240709,120200,83800480,6790,6790,6790,6790,0
|
|
20240709,120100,83800480,6790,6800,6800,6790,11
|
|
20240709,120000,83725690,6800,6800,6800,6800,0
|
|
20240709,115900,83725690,6800,6800,6800,6800,0
|
|
20240709,115800,83725690,6800,6800,6800,6800,133
|
|
20240709,115700,82821290,6800,6800,6800,6800,0
|
|
20240709,115600,82821290,6800,6800,6800,6800,0
|
|
20240709,115500,82821290,6800,6800,6800,6800,0
|
|
20240709,115400,82821290,6800,6800,6800,6800,0
|
|
20240709,115300,82821290,6800,6800,6800,6800,19
|
|
20240709,115200,82692090,6800,6800,6800,6800,300
|
|
20240709,115100,80652090,6800,6800,6800,6800,0
|
|
20240709,115000,80652090,6800,6800,6800,6800,400
|
|
20240709,114900,77932090,6780,6780,6780,6780,0
|
|
20240709,114800,77932090,6780,6780,6780,6780,0
|
|
20240709,114700,77932090,6780,6780,6780,6780,0
|
|
20240709,114600,77932090,6780,6780,6780,6780,0
|
|
20240709,114500,77932090,6780,6780,6780,6780,0
|
|
20240709,114400,77932090,6780,6780,6780,6780,0
|
|
20240709,114300,77932090,6780,6780,6780,6780,0
|
|
20240709,114200,77932090,6780,6780,6780,6780,0
|
|
20240709,114100,77932090,6780,6780,6780,6780,0
|
|
20240709,114000,77932090,6780,6780,6780,6780,0
|
|
20240709,113900,77932090,6780,6780,6780,6780,0
|
|
20240709,113800,77932090,6780,6780,6780,6780,0
|
|
20240709,113700,77932090,6780,6780,6780,6780,0
|
|
20240709,113600,77932090,6780,6780,6780,6780,1
|
|
20240709,113500,77925310,6790,6790,6790,6790,0
|
|
20240709,113400,77925310,6790,6790,6790,6790,0
|
|
20240709,113300,77925310,6790,6800,6800,6790,49
|
|
20240709,113200,77592410,6810,6810,6810,6810,0
|
|
20240709,113100,77592410,6810,6810,6810,6810,0
|
|
20240709,113000,77592410,6810,6810,6810,6810,0
|
|
20240709,112900,77592410,6810,6810,6810,6810,0
|
|
20240709,112800,77592410,6810,6810,6810,6810,0
|
|
20240709,112700,77592410,6810,6810,6810,6810,1
|
|
20240709,112600,77585600,6800,6800,6800,6800,0
|
|
20240709,112500,77585600,6800,6800,6800,6800,0
|
|
20240709,112400,77585600,6800,6800,6800,6800,0
|
|
20240709,112300,77585600,6800,6800,6800,6800,0
|
|
20240709,112200,77585600,6800,6800,6800,6800,0
|
|
20240709,112100,77585600,6800,6800,6800,6800,1
|
|
20240709,112000,77578800,6810,6800,6810,6800,550
|
|
20240709,111900,73835300,6810,6810,6810,6810,0
|
|
20240709,111800,73835300,6810,6810,6810,6810,0
|
|
20240709,111700,73835300,6810,6800,6810,6800,30
|
|
20240709,111600,73631160,6800,6800,6800,6800,0
|
|
20240709,111500,73631160,6800,6790,6800,6790,70
|
|
20240709,111400,73155170,6800,6800,6800,6800,0
|
|
20240709,111300,73155170,6800,6800,6800,6800,0
|
|
20240709,111200,73155170,6800,6790,6800,6790,379
|
|
20240709,111100,70578370,6790,6790,6790,6790,0
|
|
20240709,111000,70578370,6790,6790,6790,6790,0
|
|
20240709,110900,70578370,6790,6790,6790,6790,0
|
|
20240709,110800,70578370,6790,6790,6790,6790,0
|
|
20240709,110700,70578370,6790,6790,6790,6790,50
|
|
20240709,110600,70238870,6800,6800,6800,6800,0
|
|
20240709,110500,70238870,6800,6800,6800,6800,0
|
|
20240709,110400,70238870,6800,6790,6800,6790,23
|
|
20240709,110300,70082600,6790,6790,6790,6790,7
|
|
20240709,110200,70035070,6790,6770,6790,6770,48
|
|
20240709,110100,69709420,6770,6770,6770,6770,0
|
|
20240709,110000,69709420,6770,6770,6770,6770,0
|
|
20240709,105900,69709420,6770,6770,6770,6770,0
|
|
20240709,105800,69709420,6770,6770,6770,6770,0
|
|
20240709,105700,69709420,6770,6770,6770,6770,0
|
|
20240709,105600,69709420,6770,6770,6770,6770,0
|
|
20240709,105500,69709420,6770,6770,6770,6770,0
|
|
20240709,105400,69709420,6770,6770,6770,6770,0
|
|
20240709,105300,69709420,6770,6770,6770,6770,0
|
|
20240709,105200,69709420,6770,6770,6770,6770,0
|
|
20240709,105100,69709420,6770,6770,6770,6770,0
|
|
20240709,105000,69709420,6770,6770,6770,6770,0
|
|
20240709,104900,69709420,6770,6770,6770,6770,0
|
|
20240709,104800,69709420,6770,6770,6770,6770,0
|
|
20240709,104700,69709420,6770,6770,6770,6770,0
|
|
20240709,104600,69709420,6770,6770,6770,6770,0
|
|
20240709,104500,69709420,6770,6770,6770,6770,0
|
|
20240709,104400,69709420,6770,6770,6770,6770,20
|
|
20240709,104300,69574020,6770,6770,6770,6770,0
|
|
20240709,104200,69574020,6770,6770,6770,6770,0
|
|
20240709,104100,69574020,6770,6770,6770,6770,1
|
|
20240709,104000,69567250,6780,6780,6780,6780,0
|
|
20240709,103900,69567250,6780,6780,6780,6780,0
|
|
20240709,103800,69567250,6780,6780,6780,6780,0
|
|
20240709,103700,69567250,6780,6780,6780,6780,0
|
|
20240709,103600,69567250,6780,6780,6780,6780,0
|
|
20240709,103500,69567250,6780,6780,6780,6780,0
|
|
20240709,103400,69567250,6780,6780,6780,6780,0
|
|
20240709,103300,69567250,6780,6780,6780,6780,0
|
|
20240709,103200,69567250,6780,6780,6780,6780,0
|
|
20240709,103100,69567250,6780,6780,6780,6780,0
|
|
20240709,103000,69567250,6780,6780,6780,6780,0
|
|
20240709,102900,69567250,6780,6780,6780,6780,0
|
|
20240709,102800,69567250,6780,6780,6780,6780,0
|
|
20240709,102700,69567250,6780,6780,6780,6780,0
|
|
20240709,102600,69567250,6780,6780,6780,6780,0
|
|
20240709,102500,69567250,6780,6780,6780,6780,0
|
|
20240709,102400,69567250,6780,6780,6780,6780,0
|
|
20240709,102300,69567250,6780,6780,6780,6780,0
|
|
20240709,102200,69567250,6780,6780,6780,6780,100
|
|
20240709,102100,68889250,6780,6780,6780,6780,0
|
|
20240709,102000,68889250,6780,6780,6780,6780,0
|
|
20240709,101900,68889250,6780,6790,6790,6780,2371
|
|
20240709,101800,52813530,6800,6800,6800,6800,0
|
|
20240709,101700,52813530,6800,6800,6800,6800,0
|
|
20240709,101600,52813530,6800,6800,6800,6800,0
|
|
20240709,101500,52813530,6800,6800,6800,6800,0
|
|
20240709,101400,52813530,6800,6800,6800,6800,0
|
|
20240709,101300,52813530,6800,6800,6800,6800,1
|
|
20240709,101200,52806730,6790,6790,6790,6790,23
|
|
20240709,101100,52650560,6800,6800,6800,6800,0
|
|
20240709,101000,52650560,6800,6800,6800,6800,0
|
|
20240709,100900,52650560,6800,6800,6800,6800,0
|
|
20240709,100800,52650560,6800,6800,6800,6800,0
|
|
20240709,100700,52650560,6800,6800,6800,6800,0
|
|
20240709,100600,52650560,6800,6800,6800,6800,0
|
|
20240709,100500,52650560,6800,6800,6800,6800,0
|
|
20240709,100400,52650560,6800,6800,6800,6800,0
|
|
20240709,100300,52650560,6800,6800,6800,6800,0
|
|
20240709,100200,52650560,6800,6800,6800,6800,0
|
|
20240709,100100,52650560,6800,6800,6800,6800,0
|
|
20240709,100000,52650560,6800,6800,6800,6800,0
|
|
20240709,095900,52650560,6800,6800,6800,6800,0
|
|
20240709,095800,52650560,6800,6790,6800,6790,204
|
|
20240709,095700,51265390,6800,6800,6800,6800,1
|
|
20240709,095600,51258590,6780,6780,6780,6780,0
|
|
20240709,095500,51258590,6780,6780,6780,6780,36
|
|
20240709,095400,51014510,6790,6790,6790,6790,22
|
|
20240709,095300,50865130,6800,6800,6800,6800,0
|
|
20240709,095200,50865130,6800,6790,6800,6790,14
|
|
20240709,095100,50770060,6780,6780,6780,6780,0
|
|
20240709,095000,50770060,6780,6780,6780,6780,41
|
|
20240709,094900,50492080,6790,6790,6790,6790,1
|
|
20240709,094800,50485290,6780,6780,6780,6780,182
|
|
20240709,094700,49251330,6780,6780,6780,6780,0
|
|
20240709,094600,49251330,6780,6780,6780,6780,0
|
|
20240709,094500,49251330,6780,6780,6780,6780,0
|
|
20240709,094400,49251330,6780,6780,6780,6780,1
|
|
20240709,094300,49244550,6740,6740,6740,6740,0
|
|
20240709,094200,49244550,6740,6740,6740,6740,1
|
|
20240709,094100,49237810,6770,6760,6770,6760,311
|
|
20240709,094000,47132350,6720,6740,6740,6720,1500
|
|
20240709,093900,37049720,6730,6730,6730,6730,0
|
|
20240709,093800,37049720,6730,6730,6730,6730,0
|
|
20240709,093700,37049720,6730,6730,6730,6730,0
|
|
20240709,093600,37049720,6730,6730,6730,6730,0
|
|
20240709,093500,37049720,6730,6730,6730,6730,0
|
|
20240709,093400,37049720,6730,6730,6730,6730,0
|
|
20240709,093300,37049720,6730,6730,6730,6730,0
|
|
20240709,093200,37049720,6730,6730,6730,6730,706
|
|
20240709,093100,32298340,6730,6730,6730,6730,0
|
|
20240709,093000,32298340,6730,6730,6730,6730,100
|
|
20240709,092900,31625340,6730,6760,6790,6730,320
|
|
20240709,092800,29470680,6730,6750,6750,6730,100
|
|
20240709,092700,28797420,6750,6750,6750,6750,100
|
|
20240709,092600,28122420,6750,6750,6750,6750,0
|
|
20240709,092500,28122420,6750,6750,6750,6750,0
|
|
20240709,092400,28122420,6750,6750,6750,6750,1230
|
|
20240709,092300,19819920,6750,6770,6770,6750,300
|
|
20240709,092200,17794860,6770,6770,6770,6770,4
|
|
20240709,092100,17767780,6770,6770,6770,6770,0
|
|
20240709,092000,17767780,6770,6760,6770,6760,11
|
|
20240709,091900,17693320,6730,6730,6730,6730,0
|
|
20240709,091800,17693320,6730,6750,6750,6730,700
|
|
20240709,091700,12971350,6770,6770,6770,6770,0
|
|
20240709,091600,12971350,6770,6770,6770,6770,0
|
|
20240709,091500,12971350,6770,6770,6770,6770,0
|
|
20240709,091400,12971350,6770,6770,6770,6770,1
|
|
20240709,091300,12964580,6780,6780,6780,6780,30
|
|
20240709,091200,12761180,6790,6790,6790,6790,0
|
|
20240709,091100,12761180,6790,6790,6790,6790,10
|
|
20240709,091000,12693280,6790,6790,6790,6790,1
|
|
20240709,090900,12686490,6730,6730,6730,6730,0
|
|
20240709,090800,12686490,6730,6800,6800,6730,145
|
|
20240709,090700,11706260,6800,6800,6800,6800,2
|
|
20240709,090600,11692660,6770,6770,6770,6770,0
|
|
20240709,090500,11692660,6770,6770,6770,6770,0
|
|
20240709,090400,11692660,6770,6800,6800,6770,1659
|
|
20240709,090300,411870,6770,6770,6770,6770,0
|
|
20240709,090200,411870,6770,6770,6770,6770,0
|
|
20240709,090100,411870,6770,6750,6770,6750,12
|
|
20240709,090000,330750,6750,6750,6750,6750,49
|