596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185300,710910040,6760,6760,6760,6760,736
|
|
20240719,185200,710910040,6760,6760,6760,6760,0
|
|
20240719,185100,710910040,6760,6760,6760,6760,0
|
|
20240719,185000,710910040,6760,6760,6760,6760,0
|
|
20240719,184900,710910040,6760,6760,6760,6760,0
|
|
20240719,184800,710910040,6760,6760,6760,6760,0
|
|
20240719,184700,710910040,6760,6760,6760,6760,0
|
|
20240719,184600,710910040,6760,6760,6760,6760,0
|
|
20240719,184500,710910040,6760,6760,6760,6760,0
|
|
20240719,184400,710910040,6760,6760,6760,6760,0
|
|
20240719,184300,710910040,6760,6760,6760,6760,0
|
|
20240719,184200,710910040,6760,6760,6760,6760,0
|
|
20240719,184100,710910040,6760,6760,6760,6760,0
|
|
20240719,184000,710910040,6760,6760,6760,6760,0
|
|
20240719,183900,710910040,6760,6760,6760,6760,0
|
|
20240719,183800,710910040,6760,6760,6760,6760,0
|
|
20240719,183700,710910040,6760,6760,6760,6760,0
|
|
20240719,183600,710910040,6760,6760,6760,6760,0
|
|
20240719,183500,710910040,6760,6760,6760,6760,0
|
|
20240719,183400,710910040,6760,6760,6760,6760,0
|
|
20240719,183300,710910040,6760,6760,6760,6760,0
|
|
20240719,183200,710910040,6760,6760,6760,6760,0
|
|
20240719,183100,710910040,6760,6760,6760,6760,0
|
|
20240719,183000,710910040,6760,6760,6760,6760,0
|
|
20240719,182900,710910040,6760,6760,6760,6760,0
|
|
20240719,182800,710910040,6760,6760,6760,6760,0
|
|
20240719,182700,710910040,6760,6760,6760,6760,0
|
|
20240719,182600,710910040,6760,6760,6760,6760,0
|
|
20240719,182500,710910040,6760,6760,6760,6760,0
|
|
20240719,182400,710910040,6760,6760,6760,6760,0
|
|
20240719,182300,710910040,6760,6760,6760,6760,736
|
|
20240719,182200,710910040,6760,6760,6760,6760,0
|
|
20240719,182100,710910040,6760,6760,6760,6760,0
|
|
20240719,182000,710910040,6760,6760,6760,6760,0
|
|
20240719,181900,710910040,6760,6760,6760,6760,0
|
|
20240719,181800,710910040,6760,6760,6760,6760,0
|
|
20240719,181700,710910040,6760,6760,6760,6760,0
|
|
20240719,181600,710910040,6760,6760,6760,6760,0
|
|
20240719,181500,710910040,6760,6760,6760,6760,0
|
|
20240719,181400,710910040,6760,6760,6760,6760,0
|
|
20240719,181300,710910040,6760,6760,6760,6760,0
|
|
20240719,181200,710910040,6760,6760,6760,6760,0
|
|
20240719,181100,710910040,6760,6760,6760,6760,0
|
|
20240719,181000,710910040,6760,6760,6760,6760,0
|
|
20240719,180900,710910040,6760,6760,6760,6760,0
|
|
20240719,180800,710910040,6760,6760,6760,6760,0
|
|
20240719,180700,710910040,6760,6760,6760,6760,0
|
|
20240719,180600,710910040,6760,6760,6760,6760,0
|
|
20240719,180500,710910040,6760,6760,6760,6760,0
|
|
20240719,180400,710910040,6760,6760,6760,6760,0
|
|
20240719,180300,710910040,6760,6760,6760,6760,0
|
|
20240719,180200,710910040,6760,6760,6760,6760,0
|
|
20240719,180100,710910040,6760,6760,6760,6760,0
|
|
20240719,180000,710910040,6760,6760,6760,6760,0
|
|
20240719,175900,710910040,6760,6760,6760,6760,0
|
|
20240719,175800,710910040,6760,6760,6760,6760,0
|
|
20240719,175700,710910040,6760,6760,6760,6760,0
|
|
20240719,175600,710910040,6760,6760,6760,6760,0
|
|
20240719,175500,710910040,6760,6760,6760,6760,0
|
|
20240719,175400,710910040,6760,6760,6760,6760,0
|
|
20240719,175300,710910040,6760,6760,6760,6760,736
|
|
20240719,175200,710910040,6760,6760,6760,6760,0
|
|
20240719,175100,710910040,6760,6760,6760,6760,0
|
|
20240719,175000,710910040,6760,6760,6760,6760,0
|
|
20240719,174900,710910040,6760,6760,6760,6760,0
|
|
20240719,174800,710910040,6760,6760,6760,6760,0
|
|
20240719,174700,710910040,6760,6760,6760,6760,0
|
|
20240719,174600,710910040,6760,6760,6760,6760,0
|
|
20240719,174500,710910040,6760,6760,6760,6760,0
|
|
20240719,174400,710910040,6760,6760,6760,6760,0
|
|
20240719,174300,710910040,6760,6760,6760,6760,0
|
|
20240719,174200,710910040,6760,6760,6760,6760,0
|
|
20240719,174100,710910040,6760,6760,6760,6760,0
|
|
20240719,174000,710910040,6760,6760,6760,6760,0
|
|
20240719,173900,710910040,6760,6760,6760,6760,0
|
|
20240719,173800,710910040,6760,6760,6760,6760,0
|
|
20240719,173700,710910040,6760,6760,6760,6760,0
|
|
20240719,173600,710910040,6760,6760,6760,6760,0
|
|
20240719,173500,710910040,6760,6760,6760,6760,0
|
|
20240719,173400,710910040,6760,6760,6760,6760,0
|
|
20240719,173300,710910040,6760,6760,6760,6760,0
|
|
20240719,173200,710910040,6760,6760,6760,6760,0
|
|
20240719,173100,710910040,6760,6760,6760,6760,0
|
|
20240719,173000,710910040,6760,6760,6760,6760,0
|
|
20240719,172900,710910040,6760,6760,6760,6760,0
|
|
20240719,172800,710910040,6760,6760,6760,6760,0
|
|
20240719,172700,710910040,6760,6760,6760,6760,0
|
|
20240719,172600,710910040,6760,6760,6760,6760,0
|
|
20240719,172500,710910040,6760,6760,6760,6760,0
|
|
20240719,172400,710910040,6760,6760,6760,6760,0
|
|
20240719,172300,710910040,6760,6760,6760,6760,736
|
|
20240719,172200,710910040,6760,6760,6760,6760,0
|
|
20240719,172100,710910040,6760,6760,6760,6760,0
|
|
20240719,172000,710910040,6760,6760,6760,6760,0
|
|
20240719,171900,710910040,6760,6760,6760,6760,0
|
|
20240719,171800,710910040,6760,6760,6760,6760,0
|
|
20240719,171700,710910040,6760,6760,6760,6760,0
|
|
20240719,171600,710910040,6760,6760,6760,6760,0
|
|
20240719,171500,710910040,6760,6760,6760,6760,0
|
|
20240719,171400,710910040,6760,6760,6760,6760,0
|
|
20240719,171300,710910040,6760,6760,6760,6760,0
|
|
20240719,171200,710910040,6760,6760,6760,6760,0
|
|
20240719,171100,710910040,6760,6760,6760,6760,0
|
|
20240719,171000,710910040,6760,6760,6760,6760,0
|
|
20240719,170900,710910040,6760,6760,6760,6760,0
|
|
20240719,170800,710910040,6760,6760,6760,6760,0
|
|
20240719,170700,710910040,6760,6760,6760,6760,0
|
|
20240719,170600,710910040,6760,6760,6760,6760,0
|
|
20240719,170500,710910040,6760,6760,6760,6760,0
|
|
20240719,170400,710910040,6760,6760,6760,6760,0
|
|
20240719,170300,710910040,6760,6760,6760,6760,0
|
|
20240719,170200,710910040,6760,6760,6760,6760,0
|
|
20240719,170100,710910040,6760,6760,6760,6760,0
|
|
20240719,170000,710910040,6760,6760,6760,6760,0
|
|
20240719,165900,710910040,6760,6760,6760,6760,0
|
|
20240719,165800,710910040,6760,6760,6760,6760,0
|
|
20240719,165700,710910040,6760,6760,6760,6760,0
|
|
20240719,165600,710910040,6760,6760,6760,6760,0
|
|
20240719,165500,710910040,6760,6760,6760,6760,0
|
|
20240719,165400,710910040,6760,6760,6760,6760,0
|
|
20240719,165300,710910040,6760,6760,6760,6760,736
|
|
20240719,165200,710910040,6760,6760,6760,6760,0
|
|
20240719,165100,710910040,6760,6760,6760,6760,0
|
|
20240719,165000,710910040,6760,6760,6760,6760,0
|
|
20240719,164900,710910040,6760,6760,6760,6760,0
|
|
20240719,164800,710910040,6760,6760,6760,6760,0
|
|
20240719,164700,710910040,6760,6760,6760,6760,0
|
|
20240719,164600,710910040,6760,6760,6760,6760,0
|
|
20240719,164500,710910040,6760,6760,6760,6760,0
|
|
20240719,164400,710910040,6760,6760,6760,6760,0
|
|
20240719,164300,710910040,6760,6760,6760,6760,0
|
|
20240719,164200,710910040,6760,6760,6760,6760,0
|
|
20240719,164100,710910040,6760,6760,6760,6760,0
|
|
20240719,164000,710910040,6760,6760,6760,6760,0
|
|
20240719,163900,710910040,6760,6760,6760,6760,0
|
|
20240719,163800,710910040,6760,6760,6760,6760,0
|
|
20240719,163700,710910040,6760,6760,6760,6760,0
|
|
20240719,163600,710910040,6760,6760,6760,6760,0
|
|
20240719,163500,710910040,6760,6760,6760,6760,0
|
|
20240719,163400,710910040,6760,6760,6760,6760,0
|
|
20240719,163300,710910040,6760,6760,6760,6760,0
|
|
20240719,163200,710910040,6760,6760,6760,6760,0
|
|
20240719,163100,710910040,6760,6760,6760,6760,0
|
|
20240719,163000,710910040,6760,6760,6760,6760,0
|
|
20240719,162900,710910040,6760,6760,6760,6760,0
|
|
20240719,162800,710910040,6760,6760,6760,6760,0
|
|
20240719,162700,710910040,6760,6760,6760,6760,0
|
|
20240719,162600,710910040,6760,6760,6760,6760,0
|
|
20240719,162500,710910040,6760,6760,6760,6760,0
|
|
20240719,162400,710910040,6760,6760,6760,6760,0
|
|
20240719,162300,710910040,6760,6760,6760,6760,736
|
|
20240719,162200,710910040,6760,6760,6760,6760,0
|
|
20240719,162100,710910040,6760,6760,6760,6760,0
|
|
20240719,162000,710910040,6760,6760,6760,6760,0
|
|
20240719,161900,710910040,6760,6760,6760,6760,0
|
|
20240719,161800,710910040,6760,6760,6760,6760,0
|
|
20240719,161700,710910040,6760,6760,6760,6760,0
|
|
20240719,161600,710910040,6760,6760,6760,6760,0
|
|
20240719,161500,710910040,6760,6760,6760,6760,0
|
|
20240719,161400,710910040,6760,6760,6760,6760,0
|
|
20240719,161300,710910040,6760,6760,6760,6760,0
|
|
20240719,161200,710910040,6760,6760,6760,6760,0
|
|
20240719,161100,710910040,6760,6760,6760,6760,0
|
|
20240719,161000,710910040,6760,6760,6760,6760,0
|
|
20240719,160900,710910040,6760,6760,6760,6760,0
|
|
20240719,160800,710910040,6760,6760,6760,6760,0
|
|
20240719,160700,710910040,6760,6760,6760,6760,0
|
|
20240719,160600,710910040,6760,6760,6760,6760,0
|
|
20240719,160500,710910040,6760,6760,6760,6760,0
|
|
20240719,160400,710910040,6760,6760,6760,6760,0
|
|
20240719,160300,710910040,6760,6760,6760,6760,0
|
|
20240719,160200,710910040,6760,6760,6760,6760,0
|
|
20240719,160100,710910040,6760,6760,6760,6760,0
|
|
20240719,160000,710910040,6760,6760,6760,6760,0
|
|
20240719,155900,710910040,6760,6760,6760,6760,0
|
|
20240719,155800,710910040,6760,6760,6760,6760,0
|
|
20240719,155700,710910040,6760,6760,6760,6760,0
|
|
20240719,155600,710910040,6760,6760,6760,6760,0
|
|
20240719,155500,710910040,6760,6760,6760,6760,0
|
|
20240719,155400,710910040,6760,6760,6760,6760,0
|
|
20240719,155300,710910040,6760,6760,6760,6760,736
|
|
20240719,155200,710910040,6760,6760,6760,6760,0
|
|
20240719,155100,710910040,6760,6760,6760,6760,0
|
|
20240719,155000,710910040,6760,6760,6760,6760,0
|
|
20240719,154900,710910040,6760,6760,6760,6760,0
|
|
20240719,154800,710910040,6760,6760,6760,6760,0
|
|
20240719,154700,710910040,6760,6760,6760,6760,0
|
|
20240719,154600,710910040,6760,6760,6760,6760,0
|
|
20240719,154500,710910040,6760,6760,6760,6760,0
|
|
20240719,154400,710910040,6760,6760,6760,6760,0
|
|
20240719,154300,710910040,6760,6760,6760,6760,0
|
|
20240719,154200,710910040,6760,6760,6760,6760,0
|
|
20240719,154100,710910040,6760,6760,6760,6760,0
|
|
20240719,154000,710910040,6760,6760,6760,6760,0
|
|
20240719,153900,710910040,6760,6760,6760,6760,0
|
|
20240719,153800,710910040,6760,6760,6760,6760,0
|
|
20240719,153700,710910040,6760,6760,6760,6760,0
|
|
20240719,153600,710910040,6760,6760,6760,6760,0
|
|
20240719,153500,710910040,6760,6760,6760,6760,0
|
|
20240719,153400,710910040,6760,6760,6760,6760,0
|
|
20240719,153300,710910040,6760,6760,6760,6760,0
|
|
20240719,153200,710910040,6760,6760,6760,6760,0
|
|
20240719,153100,710910040,6760,6760,6760,6760,0
|
|
20240719,153000,710910040,6760,6760,6760,6760,736
|
|
20240719,152900,705934680,6720,6720,6720,6720,0
|
|
20240719,152800,705934680,6720,6720,6720,6720,0
|
|
20240719,152700,705934680,6720,6720,6720,6720,0
|
|
20240719,152600,705934680,6720,6720,6720,6720,0
|
|
20240719,152500,705934680,6720,6720,6720,6720,0
|
|
20240719,152400,705934680,6720,6720,6720,6720,0
|
|
20240719,152300,705934680,6720,6720,6720,6720,0
|
|
20240719,152200,705934680,6720,6720,6720,6720,0
|
|
20240719,152100,705934680,6720,6720,6720,6720,0
|
|
20240719,152000,705934680,6720,6720,6720,6720,0
|
|
20240719,151900,705934680,6720,6730,6730,6720,149
|
|
20240719,151800,704932700,6760,6760,6760,6760,8
|
|
20240719,151700,704878620,6760,6760,6760,6760,0
|
|
20240719,151600,704878620,6760,6760,6760,6760,33
|
|
20240719,151500,704655540,6760,6760,6760,6760,0
|
|
20240719,151400,704655540,6760,6760,6760,6760,0
|
|
20240719,151300,704655540,6760,6760,6760,6760,200
|
|
20240719,151200,703303540,6760,6750,6760,6750,3
|
|
20240719,151100,703283270,6760,6760,6760,6760,0
|
|
20240719,151000,703283270,6760,6760,6760,6760,0
|
|
20240719,150900,703283270,6760,6760,6760,6760,0
|
|
20240719,150800,703283270,6760,6760,6760,6760,0
|
|
20240719,150700,703283270,6760,6760,6760,6760,0
|
|
20240719,150600,703283270,6760,6760,6760,6760,0
|
|
20240719,150500,703283270,6760,6730,6760,6730,20
|
|
20240719,150400,703148610,6730,6760,6760,6730,45
|
|
20240719,150300,702845670,6760,6760,6760,6760,0
|
|
20240719,150200,702845670,6760,6760,6760,6760,28
|
|
20240719,150100,702656390,6770,6770,6770,6770,0
|
|
20240719,150000,702656390,6770,6770,6770,6770,0
|
|
20240719,145900,702656390,6770,6790,6790,6770,201
|
|
20240719,145800,701295600,6760,6760,6760,6760,0
|
|
20240719,145700,701295600,6760,6740,6760,6740,51
|
|
20240719,145600,700951780,6740,6740,6740,6740,0
|
|
20240719,145500,700951780,6740,6740,6740,6740,0
|
|
20240719,145400,700951780,6740,6720,6740,6720,275
|
|
20240719,145300,699102700,6730,6730,6730,6730,0
|
|
20240719,145200,699102700,6730,6730,6730,6730,1
|
|
20240719,145100,699095970,6710,6710,6710,6710,0
|
|
20240719,145000,699095970,6710,6710,6710,6710,0
|
|
20240719,144900,699095970,6710,6710,6710,6710,496
|
|
20240719,144800,695767810,6710,6710,6710,6710,100
|
|
20240719,144700,695096810,6710,6710,6710,6710,3
|
|
20240719,144600,695076680,6730,6730,6730,6730,0
|
|
20240719,144500,695076680,6730,6730,6730,6730,1
|
|
20240719,144400,695069950,6720,6720,6720,6720,0
|
|
20240719,144300,695069950,6720,6720,6720,6720,1
|
|
20240719,144200,695063230,6720,6720,6720,6720,0
|
|
20240719,144100,695063230,6720,6720,6720,6720,0
|
|
20240719,144000,695063230,6720,6720,6720,6720,0
|
|
20240719,143900,695063230,6720,6720,6720,6720,0
|
|
20240719,143800,695063230,6720,6720,6720,6720,0
|
|
20240719,143700,695063230,6720,6720,6720,6720,0
|
|
20240719,143600,695063230,6720,6720,6720,6720,3
|
|
20240719,143500,695043070,6720,6710,6720,6710,84
|
|
20240719,143400,694479390,6710,6710,6710,6710,21
|
|
20240719,143300,694338480,6700,6700,6700,6700,320
|
|
20240719,143200,692194480,6700,6700,6700,6700,0
|
|
20240719,143100,692194480,6700,6700,6700,6700,1
|
|
20240719,143000,692187780,6710,6710,6710,6710,0
|
|
20240719,142900,692187780,6710,6680,6720,6680,57
|
|
20240719,142800,691806950,6720,6720,6720,6720,0
|
|
20240719,142700,691806950,6720,6720,6720,6720,0
|
|
20240719,142600,691806950,6720,6720,6720,6720,0
|
|
20240719,142500,691806950,6720,6680,6720,6680,56
|
|
20240719,142400,691432830,6730,6730,6730,6730,0
|
|
20240719,142300,691432830,6730,6730,6730,6730,0
|
|
20240719,142200,691432830,6730,6730,6730,6730,0
|
|
20240719,142100,691432830,6730,6730,6730,6730,0
|
|
20240719,142000,691432830,6730,6730,6730,6730,0
|
|
20240719,141900,691432830,6730,6680,6730,6670,313
|
|
20240719,141800,689343700,6680,6680,6680,6680,946
|
|
20240719,141700,683024420,6660,6660,6660,6660,0
|
|
20240719,141600,683024420,6660,6660,6660,6660,0
|
|
20240719,141500,683024420,6660,6660,6660,6660,0
|
|
20240719,141400,683024420,6660,6660,6660,6660,0
|
|
20240719,141300,683024420,6660,6660,6660,6660,0
|
|
20240719,141200,683024420,6660,6660,6660,6660,0
|
|
20240719,141100,683024420,6660,6670,6670,6660,1001
|
|
20240719,141000,676357740,6670,6670,6670,6670,0
|
|
20240719,140900,676357740,6670,6670,6670,6670,174
|
|
20240719,140800,675197160,6670,6670,6670,6670,100
|
|
20240719,140700,674530160,6670,6680,6680,6670,1498
|
|
20240719,140600,664533540,6690,6690,6690,6690,0
|
|
20240719,140500,664533540,6690,6690,6690,6690,0
|
|
20240719,140400,664533540,6690,6690,6690,6690,0
|
|
20240719,140300,664533540,6690,6690,6690,6690,0
|
|
20240719,140200,664533540,6690,6690,6690,6690,0
|
|
20240719,140100,664533540,6690,6690,6690,6690,0
|
|
20240719,140000,664533540,6690,6690,6690,6690,0
|
|
20240719,135900,664533540,6690,6690,6690,6690,0
|
|
20240719,135800,664533540,6690,6690,6690,6690,0
|
|
20240719,135700,664533540,6690,6690,6690,6690,0
|
|
20240719,135600,664533540,6690,6690,6690,6690,15
|
|
20240719,135500,664433190,6700,6700,6700,6700,11
|
|
20240719,135400,664359490,6690,6690,6690,6690,6
|
|
20240719,135300,664319350,6690,6690,6690,6690,0
|
|
20240719,135200,664319350,6690,6690,6690,6690,0
|
|
20240719,135100,664319350,6690,6690,6690,6690,0
|
|
20240719,135000,664319350,6690,6690,6690,6690,0
|
|
20240719,134900,664319350,6690,6690,6690,6690,0
|
|
20240719,134800,664319350,6690,6680,6690,6680,72
|
|
20240719,134700,663838380,6680,6680,6680,6680,191
|
|
20240719,134600,662562500,6670,6660,6670,6660,63
|
|
20240719,134500,662142340,6660,6660,6660,6660,0
|
|
20240719,134400,662142340,6660,6660,6660,6660,0
|
|
20240719,134300,662142340,6660,6660,6670,6660,352
|
|
20240719,134200,659798010,6680,6670,6680,6670,2
|
|
20240719,134100,659784660,6660,6670,6670,6660,31
|
|
20240719,134000,659577970,6660,6690,6700,6650,5004
|
|
20240719,133900,626273200,6740,6740,6740,6740,0
|
|
20240719,133800,626273200,6740,6740,6740,6740,0
|
|
20240719,133700,626273200,6740,6740,6740,6740,0
|
|
20240719,133600,626273200,6740,6740,6740,6740,0
|
|
20240719,133500,626273200,6740,6740,6740,6740,0
|
|
20240719,133400,626273200,6740,6740,6740,6740,0
|
|
20240719,133300,626273200,6740,6740,6740,6740,0
|
|
20240719,133200,626273200,6740,6680,6740,6680,255
|
|
20240719,133100,624569690,6690,6730,6740,6690,46
|
|
20240719,133000,624261390,6700,6700,6700,6670,4661
|
|
20240719,132900,593116870,6730,6730,6730,6730,0
|
|
20240719,132800,593116870,6730,6730,6730,6730,0
|
|
20240719,132700,593116870,6730,6730,6730,6730,0
|
|
20240719,132600,593116870,6730,6730,6730,6730,0
|
|
20240719,132500,593116870,6730,6730,6730,6730,0
|
|
20240719,132400,593116870,6730,6730,6730,6730,0
|
|
20240719,132300,593116870,6730,6730,6730,6730,0
|
|
20240719,132200,593116870,6730,6730,6730,6730,0
|
|
20240719,132100,593116870,6730,6720,6730,6720,200
|
|
20240719,132000,591770880,6730,6730,6730,6730,0
|
|
20240719,131900,591770880,6730,6730,6730,6730,0
|
|
20240719,131800,591770880,6730,6730,6730,6730,0
|
|
20240719,131700,591770880,6730,6730,6730,6730,0
|
|
20240719,131600,591770880,6730,6730,6730,6730,0
|
|
20240719,131500,591770880,6730,6730,6730,6730,0
|
|
20240719,131400,591770880,6730,6730,6730,6730,0
|
|
20240719,131300,591770880,6730,6730,6730,6730,0
|
|
20240719,131200,591770880,6730,6730,6730,6730,160
|
|
20240719,131100,590694080,6730,6730,6730,6730,0
|
|
20240719,131000,590694080,6730,6730,6730,6730,0
|
|
20240719,130900,590694080,6730,6730,6730,6730,2
|
|
20240719,130800,590680620,6720,6720,6720,6720,0
|
|
20240719,130700,590680620,6720,6720,6720,6720,0
|
|
20240719,130600,590680620,6720,6720,6720,6720,0
|
|
20240719,130500,590680620,6720,6720,6720,6720,0
|
|
20240719,130400,590680620,6720,6720,6720,6720,744
|
|
20240719,130300,585680940,6720,6720,6720,6720,0
|
|
20240719,130200,585680940,6720,6720,6720,6720,0
|
|
20240719,130100,585680940,6720,6720,6720,6720,0
|
|
20240719,130000,585680940,6720,6720,6720,6720,0
|
|
20240719,125900,585680940,6720,6720,6720,6720,1
|
|
20240719,125800,585674220,6680,6680,6680,6680,0
|
|
20240719,125700,585674220,6680,6680,6680,6680,101
|
|
20240719,125600,584999540,6680,6700,6700,6680,2571
|
|
20240719,125500,567816150,6730,6730,6730,6730,0
|
|
20240719,125400,567816150,6730,6730,6730,6730,667
|
|
20240719,125300,563327240,6730,6730,6730,6730,1
|
|
20240719,125200,563320510,6690,6710,6710,6690,300
|
|
20240719,125100,561310690,6730,6730,6730,6730,0
|
|
20240719,125000,561310690,6730,6730,6730,6730,0
|
|
20240719,124900,561310690,6730,6730,6730,6730,5
|
|
20240719,124800,561277040,6720,6720,6720,6720,0
|
|
20240719,124700,561277040,6720,6720,6720,6720,80
|
|
20240719,124600,560739440,6720,6720,6720,6720,0
|
|
20240719,124500,560739440,6720,6720,6720,6720,0
|
|
20240719,124400,560739440,6720,6720,6720,6720,0
|
|
20240719,124300,560739440,6720,6720,6720,6720,0
|
|
20240719,124200,560739440,6720,6720,6720,6720,0
|
|
20240719,124100,560739440,6720,6720,6720,6720,0
|
|
20240719,124000,560739440,6720,6720,6720,6720,45
|
|
20240719,123900,560437040,6720,6720,6720,6720,2
|
|
20240719,123800,560423600,6730,6730,6730,6730,0
|
|
20240719,123700,560423600,6730,6730,6730,6730,0
|
|
20240719,123600,560423600,6730,6730,6730,6730,0
|
|
20240719,123500,560423600,6730,6730,6730,6730,0
|
|
20240719,123400,560423600,6730,6730,6730,6730,0
|
|
20240719,123300,560423600,6730,6730,6730,6730,1
|
|
20240719,123200,560416870,6700,6700,6700,6700,0
|
|
20240719,123100,560416870,6700,6710,6710,6700,60
|
|
20240719,123000,560014320,6690,6690,6690,6690,0
|
|
20240719,122900,560014320,6690,6690,6690,6690,0
|
|
20240719,122800,560014320,6690,6690,6690,6690,0
|
|
20240719,122700,560014320,6690,6690,6690,6690,0
|
|
20240719,122600,560014320,6690,6690,6690,6690,0
|
|
20240719,122500,560014320,6690,6690,6690,6690,0
|
|
20240719,122400,560014320,6690,6700,6700,6690,160
|
|
20240719,122300,558943900,6710,6710,6710,6710,0
|
|
20240719,122200,558943900,6710,6690,6710,6690,401
|
|
20240719,122100,556253780,6700,6700,6700,6700,539
|
|
20240719,122000,552642480,6710,6700,6710,6700,172
|
|
20240719,121900,551490070,6700,6690,6700,6690,793
|
|
20240719,121800,546184890,6700,6700,6700,6700,120
|
|
20240719,121700,545380890,6710,6710,6710,6710,0
|
|
20240719,121600,545380890,6710,6710,6710,6710,79
|
|
20240719,121500,544850800,6710,6710,6710,6710,0
|
|
20240719,121400,544850800,6710,6710,6710,6710,0
|
|
20240719,121300,544850800,6710,6710,6710,6710,0
|
|
20240719,121200,544850800,6710,6710,6710,6710,0
|
|
20240719,121100,544850800,6710,6710,6710,6710,0
|
|
20240719,121000,544850800,6710,6710,6710,6710,0
|
|
20240719,120900,544850800,6710,6710,6710,6710,0
|
|
20240719,120800,544850800,6710,6700,6710,6700,161
|
|
20240719,120700,543772080,6710,6710,6710,6710,100
|
|
20240719,120600,543101080,6710,6700,6710,6700,2
|
|
20240719,120500,543087670,6710,6710,6710,6710,0
|
|
20240719,120400,543087670,6710,6710,6710,6710,44
|
|
20240719,120300,542792430,6710,6710,6710,6710,0
|
|
20240719,120200,542792430,6710,6690,6710,6690,151
|
|
20240719,120100,541782220,6700,6700,6700,6700,1000
|
|
20240719,120000,535082220,6700,6690,6700,6690,6
|
|
20240719,115900,535042070,6700,6700,6700,6700,50
|
|
20240719,115800,534707070,6700,6700,6700,6700,0
|
|
20240719,115700,534707070,6700,6700,6700,6700,0
|
|
20240719,115600,534707070,6700,6700,6700,6700,0
|
|
20240719,115500,534707070,6700,6700,6700,6700,0
|
|
20240719,115400,534707070,6700,6700,6700,6700,0
|
|
20240719,115300,534707070,6700,6700,6700,6700,0
|
|
20240719,115200,534707070,6700,6700,6700,6700,0
|
|
20240719,115100,534707070,6700,6700,6700,6690,654
|
|
20240719,115000,530326800,6700,6700,6700,6700,0
|
|
20240719,114900,530326800,6700,6700,6700,6700,0
|
|
20240719,114800,530326800,6700,6700,6700,6700,0
|
|
20240719,114700,530326800,6700,6700,6700,6700,1
|
|
20240719,114600,530320100,6710,6690,6710,6670,1528
|
|
20240719,114500,520122480,6710,6710,6710,6710,0
|
|
20240719,114400,520122480,6710,6710,6710,6710,0
|
|
20240719,114300,520122480,6710,6710,6710,6710,0
|
|
20240719,114200,520122480,6710,6710,6710,6710,0
|
|
20240719,114100,520122480,6710,6700,6710,6700,101
|
|
20240719,114000,519445770,6710,6710,6710,6710,2
|
|
20240719,113900,519432350,6710,6710,6710,6680,5553
|
|
20240719,113800,482281440,6720,6720,6720,6720,0
|
|
20240719,113700,482281440,6720,6720,6720,6720,0
|
|
20240719,113600,482281440,6720,6720,6720,6720,0
|
|
20240719,113500,482281440,6720,6720,6720,6720,1
|
|
20240719,113400,482274720,6730,6730,6730,6730,0
|
|
20240719,113300,482274720,6730,6720,6730,6700,312
|
|
20240719,113200,480184220,6750,6710,6750,6710,358
|
|
20240719,113100,477782000,6700,6730,6730,6700,1143
|
|
20240719,113000,470093230,6730,6720,6730,6720,110
|
|
20240719,112900,469353970,6720,6720,6720,6720,3
|
|
20240719,112800,469333810,6730,6730,6730,6730,100
|
|
20240719,112700,468660810,6730,6730,6730,6730,0
|
|
20240719,112600,468660810,6730,6730,6730,6730,0
|
|
20240719,112500,468660810,6730,6730,6730,6730,0
|
|
20240719,112400,468660810,6730,6710,6730,6710,143
|
|
20240719,112300,467701260,6710,6730,6730,6710,14
|
|
20240719,112200,467607200,6730,6730,6730,6730,3
|
|
20240719,112100,467587010,6730,6720,6730,6720,1002
|
|
20240719,112000,460853560,6720,6720,6720,6720,0
|
|
20240719,111900,460853560,6720,6710,6720,6690,817
|
|
20240719,111800,455387470,6720,6720,6720,6720,1
|
|
20240719,111700,455380750,6720,6720,6720,6720,0
|
|
20240719,111600,455380750,6720,6720,6720,6720,0
|
|
20240719,111500,455380750,6720,6720,6720,6720,0
|
|
20240719,111400,455380750,6720,6720,6720,6720,151
|
|
20240719,111300,454366030,6720,6710,6720,6680,2324
|
|
20240719,111200,438811960,6720,6720,6720,6720,1
|
|
20240719,111100,438805240,6720,6720,6720,6720,1
|
|
20240719,111000,438798520,6720,6720,6720,6720,0
|
|
20240719,110900,438798520,6720,6710,6720,6710,2
|
|
20240719,110800,438785090,6730,6730,6730,6730,0
|
|
20240719,110700,438785090,6730,6730,6730,6730,200
|
|
20240719,110600,437439090,6730,6740,6740,6730,2
|
|
20240719,110500,437425620,6750,6750,6750,6750,0
|
|
20240719,110400,437425620,6750,6750,6750,6750,1
|
|
20240719,110300,437418870,6750,6740,6750,6710,123
|
|
20240719,110200,436590460,6750,6750,6750,6750,0
|
|
20240719,110100,436590460,6750,6750,6750,6750,1
|
|
20240719,110000,436583710,6750,6740,6750,6740,5
|
|
20240719,105900,436549980,6770,6770,6770,6730,14
|
|
20240719,105800,436455600,6780,6740,6780,6740,1018
|
|
20240719,105700,429593790,6740,6740,6740,6740,199
|
|
20240719,105600,428252530,6740,6740,6740,6740,1008
|
|
20240719,105500,421458610,6740,6730,6740,6730,46
|
|
20240719,105400,421149000,6730,6690,6730,6690,3101
|
|
20240719,105300,400401740,6680,6710,6710,6680,3636
|
|
20240719,105200,376076530,6710,6710,6710,6710,0
|
|
20240719,105100,376076530,6710,6710,6710,6710,20
|
|
20240719,105000,375942330,6720,6720,6720,6720,271
|
|
20240719,104900,374121210,6730,6730,6730,6730,0
|
|
20240719,104800,374121210,6730,6730,6730,6730,0
|
|
20240719,104700,374121210,6730,6730,6730,6730,1
|
|
20240719,104600,374114480,6720,6720,6720,6720,0
|
|
20240719,104500,374114480,6720,6720,6720,6720,30
|
|
20240719,104400,373912880,6720,6720,6720,6720,0
|
|
20240719,104300,373912880,6720,6720,6720,6720,0
|
|
20240719,104200,373912880,6720,6720,6720,6720,7
|
|
20240719,104100,373865840,6720,6720,6720,6720,510
|
|
20240719,104000,370438640,6730,6730,6730,6730,25
|
|
20240719,103900,370270390,6730,6740,6740,6730,1321
|
|
20240719,103800,361371600,6740,6740,6740,6740,0
|
|
20240719,103700,361371600,6740,6740,6740,6740,100
|
|
20240719,103600,360697600,6750,6750,6750,6750,0
|
|
20240719,103500,360697600,6750,6750,6750,6750,0
|
|
20240719,103400,360697600,6750,6750,6750,6750,1
|
|
20240719,103300,360690850,6730,6730,6730,6730,0
|
|
20240719,103200,360690850,6730,6730,6730,6730,241
|
|
20240719,103100,359068920,6730,6730,6730,6730,0
|
|
20240719,103000,359068920,6730,6730,6730,6730,0
|
|
20240719,102900,359068920,6730,6730,6730,6730,0
|
|
20240719,102800,359068920,6730,6730,6730,6730,0
|
|
20240719,102700,359068920,6730,6730,6730,6730,10
|
|
20240719,102600,359001620,6730,6730,6730,6730,0
|
|
20240719,102500,359001620,6730,6730,6730,6730,61
|
|
20240719,102400,358591090,6790,6790,6790,6790,0
|
|
20240719,102300,358591090,6790,6790,6790,6790,0
|
|
20240719,102200,358591090,6790,6730,6790,6730,205
|
|
20240719,102100,357211290,6730,6730,6730,6730,0
|
|
20240719,102000,357211290,6730,6730,6730,6730,0
|
|
20240719,101900,357211290,6730,6730,6770,6730,350
|
|
20240719,101800,354852880,6710,6710,6710,6710,15
|
|
20240719,101700,354752230,6700,6710,6710,6700,70
|
|
20240719,101600,354283110,6720,6720,6720,6720,0
|
|
20240719,101500,354283110,6720,6720,6720,6720,0
|
|
20240719,101400,354283110,6720,6720,6720,6720,0
|
|
20240719,101300,354283110,6720,6700,6720,6700,107
|
|
20240719,101200,353565390,6730,6730,6730,6730,1
|
|
20240719,101100,353558660,6700,6730,6730,6700,597
|
|
20240719,101000,349555160,6710,6710,6710,6710,0
|
|
20240719,100900,349555160,6710,6710,6710,6710,1
|
|
20240719,100800,349548450,6680,6710,6710,6680,6465
|
|
20240719,100700,306303290,6710,6770,6770,6710,3947
|
|
20240719,100600,279746580,6780,6780,6780,6780,0
|
|
20240719,100500,279746580,6780,6780,6780,6780,10
|
|
20240719,100400,279678780,6780,6780,6780,6780,0
|
|
20240719,100300,279678780,6780,6780,6780,6780,15
|
|
20240719,100200,279577080,6780,6780,6780,6780,0
|
|
20240719,100100,279577080,6780,6780,6780,6780,20
|
|
20240719,100000,279441480,6770,6760,6770,6760,15
|
|
20240719,095900,279340070,6760,6760,6760,6760,0
|
|
20240719,095800,279340070,6760,6760,6760,6760,0
|
|
20240719,095700,279340070,6760,6760,6760,6760,0
|
|
20240719,095600,279340070,6760,6760,6760,6760,0
|
|
20240719,095500,279340070,6760,6760,6760,6760,0
|
|
20240719,095400,279340070,6760,6760,6760,6760,0
|
|
20240719,095300,279340070,6760,6760,6760,6760,0
|
|
20240719,095200,279340070,6760,6760,6760,6760,31
|
|
20240719,095100,279130510,6760,6760,6760,6760,1
|
|
20240719,095000,279123750,6730,6730,6730,6730,0
|
|
20240719,094900,279123750,6730,6780,6780,6730,173
|
|
20240719,094800,277956450,6790,6790,6790,6790,0
|
|
20240719,094700,277956450,6790,6790,6790,6790,1
|
|
20240719,094600,277949660,6790,6790,6790,6790,10
|
|
20240719,094500,277881760,6790,6790,6790,6790,0
|
|
20240719,094400,277881760,6790,6760,6790,6760,880
|
|
20240719,094300,271917600,6750,6750,6750,6750,100
|
|
20240719,094200,271242600,6770,6760,6770,6760,568
|
|
20240719,094100,267397990,6760,6760,6760,6760,20
|
|
20240719,094000,267262790,6760,6760,6760,6760,5
|
|
20240719,093900,267228990,6770,6770,6770,6770,0
|
|
20240719,093800,267228990,6770,6780,6780,6760,668
|
|
20240719,093700,262707130,6770,6770,6770,6770,420
|
|
20240719,093600,259863730,6760,6760,6760,6760,271
|
|
20240719,093500,258031770,6760,6720,6770,6690,6504
|
|
20240719,093400,214410470,6760,6710,6760,6710,151
|
|
20240719,093300,213397210,6710,6710,6710,6710,100
|
|
20240719,093200,212726210,6710,6730,6730,6710,2000
|
|
20240719,093100,199300440,6770,6770,6780,6720,351
|
|
20240719,093000,196925160,6770,6730,6770,6710,5011
|
|
20240719,092900,163283280,6710,6790,6790,6710,11694
|
|
20240719,092800,84204730,6790,6790,6790,6790,0
|
|
20240719,092700,84204730,6790,6830,6830,6790,8060
|
|
20240719,092600,29355090,6840,6880,6880,6840,2100
|
|
20240719,092500,14986310,6880,6880,6880,6880,0
|
|
20240719,092400,14986310,6880,6880,6880,6880,0
|
|
20240719,092300,14986310,6880,6880,6880,6880,0
|
|
20240719,092200,14986310,6880,6880,6880,6880,3
|
|
20240719,092100,14965670,6880,6880,6880,6880,1
|
|
20240719,092000,14958790,6850,6850,6850,6850,170
|
|
20240719,091900,13794290,6850,6850,6850,6850,0
|
|
20240719,091800,13794290,6850,6860,6890,6850,575
|
|
20240719,091700,9854510,6930,6930,6930,6930,0
|
|
20240719,091600,9854510,6930,6930,6930,6930,0
|
|
20240719,091500,9854510,6930,6930,6930,6930,0
|
|
20240719,091400,9854510,6930,6890,6930,6890,44
|
|
20240719,091300,9551230,6890,6890,6890,6890,19
|
|
20240719,091200,9420320,6890,6890,6890,6890,146
|
|
20240719,091100,8414380,6840,6850,6850,6840,313
|
|
20240719,091000,6272500,6850,6850,6850,6850,4
|
|
20240719,090900,6245100,6880,6880,6880,6880,31
|
|
20240719,090800,6031820,6850,6850,6850,6850,0
|
|
20240719,090700,6031820,6850,6850,6850,6850,158
|
|
20240719,090600,4949520,6910,6910,6910,6910,0
|
|
20240719,090500,4949520,6910,6910,6910,6910,49
|
|
20240719,090400,4610930,6910,6910,6910,6910,32
|
|
20240719,090300,4389810,6940,6940,6940,6940,0
|
|
20240719,090200,4389810,6940,6940,6940,6940,21
|
|
20240719,090100,4244070,6820,6820,6820,6820,0
|
|
20240719,090000,4244070,6820,6960,6960,6820,611
|