680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201700,116823630,6880,6880,6880,6880,1378
|
|
20240701,201600,116823630,6880,6880,6880,6880,0
|
|
20240701,201500,116823630,6880,6880,6880,6880,0
|
|
20240701,201400,116823630,6880,6880,6880,6880,0
|
|
20240701,201300,116823630,6880,6880,6880,6880,0
|
|
20240701,201200,116823630,6880,6880,6880,6880,0
|
|
20240701,201100,116823630,6880,6880,6880,6880,0
|
|
20240701,201000,116823630,6880,6880,6880,6880,0
|
|
20240701,200900,116823630,6880,6880,6880,6880,0
|
|
20240701,200800,116823630,6880,6880,6880,6880,0
|
|
20240701,200700,116823630,6880,6880,6880,6880,0
|
|
20240701,200600,116823630,6880,6880,6880,6880,0
|
|
20240701,200500,116823630,6880,6880,6880,6880,0
|
|
20240701,200400,116823630,6880,6880,6880,6880,0
|
|
20240701,200300,116823630,6880,6880,6880,6880,0
|
|
20240701,200200,116823630,6880,6880,6880,6880,0
|
|
20240701,200100,116823630,6880,6880,6880,6880,0
|
|
20240701,200000,116823630,6880,6880,6880,6880,0
|
|
20240701,195900,116823630,6880,6880,6880,6880,0
|
|
20240701,195800,116823630,6880,6880,6880,6880,0
|
|
20240701,195700,116823630,6880,6880,6880,6880,0
|
|
20240701,195600,116823630,6880,6880,6880,6880,0
|
|
20240701,195500,116823630,6880,6880,6880,6880,0
|
|
20240701,195400,116823630,6880,6880,6880,6880,0
|
|
20240701,195300,116823630,6880,6880,6880,6880,0
|
|
20240701,195200,116823630,6880,6880,6880,6880,0
|
|
20240701,195100,116823630,6880,6880,6880,6880,0
|
|
20240701,195000,116823630,6880,6880,6880,6880,0
|
|
20240701,194900,116823630,6880,6880,6880,6880,0
|
|
20240701,194800,116823630,6880,6880,6880,6880,0
|
|
20240701,194700,116823630,6880,6880,6880,6880,1378
|
|
20240701,194600,116823630,6880,6880,6880,6880,0
|
|
20240701,194500,116823630,6880,6880,6880,6880,0
|
|
20240701,194400,116823630,6880,6880,6880,6880,0
|
|
20240701,194300,116823630,6880,6880,6880,6880,0
|
|
20240701,194200,116823630,6880,6880,6880,6880,0
|
|
20240701,194100,116823630,6880,6880,6880,6880,0
|
|
20240701,194000,116823630,6880,6880,6880,6880,0
|
|
20240701,193900,116823630,6880,6880,6880,6880,0
|
|
20240701,193800,116823630,6880,6880,6880,6880,0
|
|
20240701,193700,116823630,6880,6880,6880,6880,0
|
|
20240701,193600,116823630,6880,6880,6880,6880,0
|
|
20240701,193500,116823630,6880,6880,6880,6880,0
|
|
20240701,193400,116823630,6880,6880,6880,6880,0
|
|
20240701,193300,116823630,6880,6880,6880,6880,0
|
|
20240701,193200,116823630,6880,6880,6880,6880,0
|
|
20240701,193100,116823630,6880,6880,6880,6880,0
|
|
20240701,193000,116823630,6880,6880,6880,6880,0
|
|
20240701,192900,116823630,6880,6880,6880,6880,0
|
|
20240701,192800,116823630,6880,6880,6880,6880,0
|
|
20240701,192700,116823630,6880,6880,6880,6880,0
|
|
20240701,192600,116823630,6880,6880,6880,6880,0
|
|
20240701,192500,116823630,6880,6880,6880,6880,0
|
|
20240701,192400,116823630,6880,6880,6880,6880,0
|
|
20240701,192300,116823630,6880,6880,6880,6880,0
|
|
20240701,192200,116823630,6880,6880,6880,6880,0
|
|
20240701,192100,116823630,6880,6880,6880,6880,0
|
|
20240701,192000,116823630,6880,6880,6880,6880,0
|
|
20240701,191900,116823630,6880,6880,6880,6880,0
|
|
20240701,191800,116823630,6880,6880,6880,6880,0
|
|
20240701,191700,116823630,6880,6880,6880,6880,1378
|
|
20240701,191600,116823630,6880,6880,6880,6880,0
|
|
20240701,191500,116823630,6880,6880,6880,6880,0
|
|
20240701,191400,116823630,6880,6880,6880,6880,0
|
|
20240701,191300,116823630,6880,6880,6880,6880,0
|
|
20240701,191200,116823630,6880,6880,6880,6880,0
|
|
20240701,191100,116823630,6880,6880,6880,6880,0
|
|
20240701,191000,116823630,6880,6880,6880,6880,0
|
|
20240701,190900,116823630,6880,6880,6880,6880,0
|
|
20240701,190800,116823630,6880,6880,6880,6880,0
|
|
20240701,190700,116823630,6880,6880,6880,6880,0
|
|
20240701,190600,116823630,6880,6880,6880,6880,0
|
|
20240701,190500,116823630,6880,6880,6880,6880,0
|
|
20240701,190400,116823630,6880,6880,6880,6880,0
|
|
20240701,190300,116823630,6880,6880,6880,6880,0
|
|
20240701,190200,116823630,6880,6880,6880,6880,0
|
|
20240701,190100,116823630,6880,6880,6880,6880,0
|
|
20240701,190000,116823630,6880,6880,6880,6880,0
|
|
20240701,185900,116823630,6880,6880,6880,6880,0
|
|
20240701,185800,116823630,6880,6880,6880,6880,0
|
|
20240701,185700,116823630,6880,6880,6880,6880,0
|
|
20240701,185600,116823630,6880,6880,6880,6880,0
|
|
20240701,185500,116823630,6880,6880,6880,6880,0
|
|
20240701,185400,116823630,6880,6880,6880,6880,0
|
|
20240701,185300,116823630,6880,6880,6880,6880,0
|
|
20240701,185200,116823630,6880,6880,6880,6880,0
|
|
20240701,185100,116823630,6880,6880,6880,6880,0
|
|
20240701,185000,116823630,6880,6880,6880,6880,0
|
|
20240701,184900,116823630,6880,6880,6880,6880,0
|
|
20240701,184800,116823630,6880,6880,6880,6880,0
|
|
20240701,184700,116823630,6880,6880,6880,6880,1378
|
|
20240701,184600,116823630,6880,6880,6880,6880,0
|
|
20240701,184500,116823630,6880,6880,6880,6880,0
|
|
20240701,184400,116823630,6880,6880,6880,6880,0
|
|
20240701,184300,116823630,6880,6880,6880,6880,0
|
|
20240701,184200,116823630,6880,6880,6880,6880,0
|
|
20240701,184100,116823630,6880,6880,6880,6880,0
|
|
20240701,184000,116823630,6880,6880,6880,6880,0
|
|
20240701,183900,116823630,6880,6880,6880,6880,0
|
|
20240701,183800,116823630,6880,6880,6880,6880,0
|
|
20240701,183700,116823630,6880,6880,6880,6880,0
|
|
20240701,183600,116823630,6880,6880,6880,6880,0
|
|
20240701,183500,116823630,6880,6880,6880,6880,0
|
|
20240701,183400,116823630,6880,6880,6880,6880,0
|
|
20240701,183300,116823630,6880,6880,6880,6880,0
|
|
20240701,183200,116823630,6880,6880,6880,6880,0
|
|
20240701,183100,116823630,6880,6880,6880,6880,0
|
|
20240701,183000,116823630,6880,6880,6880,6880,0
|
|
20240701,182900,116823630,6880,6880,6880,6880,0
|
|
20240701,182800,116823630,6880,6880,6880,6880,0
|
|
20240701,182700,116823630,6880,6880,6880,6880,0
|
|
20240701,182600,116823630,6880,6880,6880,6880,0
|
|
20240701,182500,116823630,6880,6880,6880,6880,0
|
|
20240701,182400,116823630,6880,6880,6880,6880,0
|
|
20240701,182300,116823630,6880,6880,6880,6880,0
|
|
20240701,182200,116823630,6880,6880,6880,6880,0
|
|
20240701,182100,116823630,6880,6880,6880,6880,0
|
|
20240701,182000,116823630,6880,6880,6880,6880,0
|
|
20240701,181900,116823630,6880,6880,6880,6880,0
|
|
20240701,181800,116823630,6880,6880,6880,6880,0
|
|
20240701,181700,116823630,6880,6880,6880,6880,1378
|
|
20240701,181600,116823630,6880,6880,6880,6880,0
|
|
20240701,181500,116823630,6880,6880,6880,6880,0
|
|
20240701,181400,116823630,6880,6880,6880,6880,0
|
|
20240701,181300,116823630,6880,6880,6880,6880,0
|
|
20240701,181200,116823630,6880,6880,6880,6880,0
|
|
20240701,181100,116823630,6880,6880,6880,6880,0
|
|
20240701,181000,116823630,6880,6880,6880,6880,0
|
|
20240701,180900,116823630,6880,6880,6880,6880,0
|
|
20240701,180800,116823630,6880,6880,6880,6880,0
|
|
20240701,180700,116823630,6880,6880,6880,6880,0
|
|
20240701,180600,116823630,6880,6880,6880,6880,0
|
|
20240701,180500,116823630,6880,6880,6880,6880,0
|
|
20240701,180400,116823630,6880,6880,6880,6880,0
|
|
20240701,180300,116823630,6880,6880,6880,6880,0
|
|
20240701,180200,116823630,6880,6880,6880,6880,0
|
|
20240701,180100,116823630,6880,6880,6880,6880,0
|
|
20240701,180000,116823630,6880,6880,6880,6880,0
|
|
20240701,175900,116823630,6880,6880,6880,6880,0
|
|
20240701,175800,116823630,6880,6880,6880,6880,0
|
|
20240701,175700,116823630,6880,6880,6880,6880,0
|
|
20240701,175600,116823630,6880,6880,6880,6880,0
|
|
20240701,175500,116823630,6880,6880,6880,6880,0
|
|
20240701,175400,116823630,6880,6880,6880,6880,0
|
|
20240701,175300,116823630,6880,6880,6880,6880,0
|
|
20240701,175200,116823630,6880,6880,6880,6880,0
|
|
20240701,175100,116823630,6880,6880,6880,6880,0
|
|
20240701,175000,116823630,6880,6880,6880,6880,0
|
|
20240701,174900,116823630,6880,6880,6880,6880,0
|
|
20240701,174800,116823630,6880,6880,6880,6880,0
|
|
20240701,174700,116823630,6880,6880,6880,6880,1378
|
|
20240701,174600,116823630,6880,6880,6880,6880,0
|
|
20240701,174500,116823630,6880,6880,6880,6880,0
|
|
20240701,174400,116823630,6880,6880,6880,6880,0
|
|
20240701,174300,116823630,6880,6880,6880,6880,0
|
|
20240701,174200,116823630,6880,6880,6880,6880,0
|
|
20240701,174100,116823630,6880,6880,6880,6880,0
|
|
20240701,174000,116823630,6880,6880,6880,6880,0
|
|
20240701,173900,116823630,6880,6880,6880,6880,0
|
|
20240701,173800,116823630,6880,6880,6880,6880,0
|
|
20240701,173700,116823630,6880,6880,6880,6880,0
|
|
20240701,173600,116823630,6880,6880,6880,6880,0
|
|
20240701,173500,116823630,6880,6880,6880,6880,0
|
|
20240701,173400,116823630,6880,6880,6880,6880,0
|
|
20240701,173300,116823630,6880,6880,6880,6880,0
|
|
20240701,173200,116823630,6880,6880,6880,6880,0
|
|
20240701,173100,116823630,6880,6880,6880,6880,0
|
|
20240701,173000,116823630,6880,6880,6880,6880,0
|
|
20240701,172900,116823630,6880,6880,6880,6880,0
|
|
20240701,172800,116823630,6880,6880,6880,6880,0
|
|
20240701,172700,116823630,6880,6880,6880,6880,0
|
|
20240701,172600,116823630,6880,6880,6880,6880,0
|
|
20240701,172500,116823630,6880,6880,6880,6880,0
|
|
20240701,172400,116823630,6880,6880,6880,6880,0
|
|
20240701,172300,116823630,6880,6880,6880,6880,0
|
|
20240701,172200,116823630,6880,6880,6880,6880,0
|
|
20240701,172100,116823630,6880,6880,6880,6880,0
|
|
20240701,172000,116823630,6880,6880,6880,6880,0
|
|
20240701,171900,116823630,6880,6880,6880,6880,0
|
|
20240701,171800,116823630,6880,6880,6880,6880,0
|
|
20240701,171700,116823630,6880,6880,6880,6880,1378
|
|
20240701,171600,116823630,6880,6880,6880,6880,0
|
|
20240701,171500,116823630,6880,6880,6880,6880,0
|
|
20240701,171400,116823630,6880,6880,6880,6880,0
|
|
20240701,171300,116823630,6880,6880,6880,6880,0
|
|
20240701,171200,116823630,6880,6880,6880,6880,0
|
|
20240701,171100,116823630,6880,6880,6880,6880,0
|
|
20240701,171000,116823630,6880,6880,6880,6880,0
|
|
20240701,170900,116823630,6880,6880,6880,6880,0
|
|
20240701,170800,116823630,6880,6880,6880,6880,0
|
|
20240701,170700,116823630,6880,6880,6880,6880,0
|
|
20240701,170600,116823630,6880,6880,6880,6880,0
|
|
20240701,170500,116823630,6880,6880,6880,6880,0
|
|
20240701,170400,116823630,6880,6880,6880,6880,0
|
|
20240701,170300,116823630,6880,6880,6880,6880,0
|
|
20240701,170200,116823630,6880,6880,6880,6880,0
|
|
20240701,170100,116823630,6880,6880,6880,6880,0
|
|
20240701,170000,116823630,6880,6880,6880,6880,0
|
|
20240701,165900,116823630,6880,6880,6880,6880,0
|
|
20240701,165800,116823630,6880,6880,6880,6880,0
|
|
20240701,165700,116823630,6880,6880,6880,6880,0
|
|
20240701,165600,116823630,6880,6880,6880,6880,0
|
|
20240701,165500,116823630,6880,6880,6880,6880,0
|
|
20240701,165400,116823630,6880,6880,6880,6880,0
|
|
20240701,165300,116823630,6880,6880,6880,6880,0
|
|
20240701,165200,116823630,6880,6880,6880,6880,0
|
|
20240701,165100,116823630,6880,6880,6880,6880,0
|
|
20240701,165000,116823630,6880,6880,6880,6880,0
|
|
20240701,164900,116823630,6880,6880,6880,6880,0
|
|
20240701,164800,116823630,6880,6880,6880,6880,0
|
|
20240701,164700,116823630,6880,6880,6880,6880,1378
|
|
20240701,164600,116823630,6880,6880,6880,6880,0
|
|
20240701,164500,116823630,6880,6880,6880,6880,0
|
|
20240701,164400,116823630,6880,6880,6880,6880,0
|
|
20240701,164300,116823630,6880,6880,6880,6880,0
|
|
20240701,164200,116823630,6880,6880,6880,6880,0
|
|
20240701,164100,116823630,6880,6880,6880,6880,0
|
|
20240701,164000,116823630,6880,6880,6880,6880,0
|
|
20240701,163900,116823630,6880,6880,6880,6880,0
|
|
20240701,163800,116823630,6880,6880,6880,6880,0
|
|
20240701,163700,116823630,6880,6880,6880,6880,0
|
|
20240701,163600,116823630,6880,6880,6880,6880,0
|
|
20240701,163500,116823630,6880,6880,6880,6880,0
|
|
20240701,163400,116823630,6880,6880,6880,6880,0
|
|
20240701,163300,116823630,6880,6880,6880,6880,0
|
|
20240701,163200,116823630,6880,6880,6880,6880,0
|
|
20240701,163100,116823630,6880,6880,6880,6880,0
|
|
20240701,163000,116823630,6880,6880,6880,6880,0
|
|
20240701,162900,116823630,6880,6880,6880,6880,0
|
|
20240701,162800,116823630,6880,6880,6880,6880,0
|
|
20240701,162700,116823630,6880,6880,6880,6880,0
|
|
20240701,162600,116823630,6880,6880,6880,6880,0
|
|
20240701,162500,116823630,6880,6880,6880,6880,0
|
|
20240701,162400,116823630,6880,6880,6880,6880,0
|
|
20240701,162300,116823630,6880,6880,6880,6880,0
|
|
20240701,162200,116823630,6880,6880,6880,6880,0
|
|
20240701,162100,116823630,6880,6880,6880,6880,0
|
|
20240701,162000,116823630,6880,6880,6880,6880,0
|
|
20240701,161900,116823630,6880,6880,6880,6880,0
|
|
20240701,161800,116823630,6880,6880,6880,6880,0
|
|
20240701,161700,116823630,6880,6880,6880,6880,1378
|
|
20240701,161600,116823630,6880,6880,6880,6880,0
|
|
20240701,161500,116823630,6880,6880,6880,6880,0
|
|
20240701,161400,116823630,6880,6880,6880,6880,0
|
|
20240701,161300,116823630,6880,6880,6880,6880,0
|
|
20240701,161200,116823630,6880,6880,6880,6880,0
|
|
20240701,161100,116823630,6880,6880,6880,6880,0
|
|
20240701,161000,116823630,6880,6880,6880,6880,0
|
|
20240701,160900,116823630,6880,6880,6880,6880,0
|
|
20240701,160800,116823630,6880,6880,6880,6880,0
|
|
20240701,160700,116823630,6880,6880,6880,6880,0
|
|
20240701,160600,116823630,6880,6880,6880,6880,0
|
|
20240701,160500,116823630,6880,6880,6880,6880,0
|
|
20240701,160400,116823630,6880,6880,6880,6880,0
|
|
20240701,160300,116823630,6880,6880,6880,6880,0
|
|
20240701,160200,116823630,6880,6880,6880,6880,0
|
|
20240701,160100,116823630,6880,6880,6880,6880,0
|
|
20240701,160000,116823630,6880,6880,6880,6880,0
|
|
20240701,155900,116823630,6880,6880,6880,6880,0
|
|
20240701,155800,116823630,6880,6880,6880,6880,0
|
|
20240701,155700,116823630,6880,6880,6880,6880,0
|
|
20240701,155600,116823630,6880,6880,6880,6880,0
|
|
20240701,155500,116823630,6880,6880,6880,6880,0
|
|
20240701,155400,116823630,6880,6880,6880,6880,0
|
|
20240701,155300,116823630,6880,6880,6880,6880,0
|
|
20240701,155200,116823630,6880,6880,6880,6880,0
|
|
20240701,155100,116823630,6880,6880,6880,6880,0
|
|
20240701,155000,116823630,6880,6880,6880,6880,0
|
|
20240701,154900,116823630,6880,6880,6880,6880,0
|
|
20240701,154800,116823630,6880,6880,6880,6880,0
|
|
20240701,154700,116823630,6880,6880,6880,6880,1378
|
|
20240701,154600,116823630,6880,6880,6880,6880,0
|
|
20240701,154500,116823630,6880,6880,6880,6880,0
|
|
20240701,154400,116823630,6880,6880,6880,6880,0
|
|
20240701,154300,116823630,6880,6880,6880,6880,0
|
|
20240701,154200,116823630,6880,6880,6880,6880,0
|
|
20240701,154100,116823630,6880,6880,6880,6880,0
|
|
20240701,154000,116823630,6880,6880,6880,6880,0
|
|
20240701,153900,116823630,6880,6880,6880,6880,0
|
|
20240701,153800,116823630,6880,6880,6880,6880,0
|
|
20240701,153700,116823630,6880,6880,6880,6880,0
|
|
20240701,153600,116823630,6880,6880,6880,6880,0
|
|
20240701,153500,116823630,6880,6880,6880,6880,0
|
|
20240701,153400,116823630,6880,6880,6880,6880,0
|
|
20240701,153300,116823630,6880,6880,6880,6880,0
|
|
20240701,153200,116823630,6880,6880,6880,6880,0
|
|
20240701,153100,116823630,6880,6880,6880,6880,0
|
|
20240701,153000,116823630,6880,6880,6880,6880,1378
|
|
20240701,152900,107342990,6880,6880,6880,6880,0
|
|
20240701,152800,107342990,6880,6880,6880,6880,0
|
|
20240701,152700,107342990,6880,6880,6880,6880,0
|
|
20240701,152600,107342990,6880,6880,6880,6880,0
|
|
20240701,152500,107342990,6880,6880,6880,6880,0
|
|
20240701,152400,107342990,6880,6880,6880,6880,0
|
|
20240701,152300,107342990,6880,6880,6880,6880,0
|
|
20240701,152200,107342990,6880,6880,6880,6880,0
|
|
20240701,152100,107342990,6880,6880,6880,6880,0
|
|
20240701,152000,107342990,6880,6880,6880,6880,0
|
|
20240701,151900,107342990,6880,6840,6880,6800,533
|
|
20240701,151800,103705480,6880,6880,6880,6880,0
|
|
20240701,151700,103705480,6880,6880,6880,6880,1
|
|
20240701,151600,103698600,6830,6830,6830,6830,0
|
|
20240701,151500,103698600,6830,6840,6880,6830,479
|
|
20240701,151400,100425890,6880,6880,6880,6880,1
|
|
20240701,151300,100419010,6840,6840,6840,6840,0
|
|
20240701,151200,100419010,6840,6850,6850,6840,201
|
|
20240701,151100,99044120,6880,6880,6880,6880,2
|
|
20240701,151000,99030360,6880,6880,6880,6880,0
|
|
20240701,150900,99030360,6880,6880,6880,6880,0
|
|
20240701,150800,99030360,6880,6880,6880,6880,0
|
|
20240701,150700,99030360,6880,6870,6880,6850,206
|
|
20240701,150600,97618780,6880,6880,6880,6880,0
|
|
20240701,150500,97618780,6880,6880,6880,6880,18
|
|
20240701,150400,97494940,6880,6880,6880,6880,0
|
|
20240701,150300,97494940,6880,6880,6880,6880,0
|
|
20240701,150200,97494940,6880,6880,6880,6880,0
|
|
20240701,150100,97494940,6880,6880,6880,6880,0
|
|
20240701,150000,97494940,6880,6880,6880,6880,0
|
|
20240701,145900,97494940,6880,6880,6880,6880,0
|
|
20240701,145800,97494940,6880,6880,6880,6880,0
|
|
20240701,145700,97494940,6880,6880,6880,6880,0
|
|
20240701,145600,97494940,6880,6880,6880,6880,0
|
|
20240701,145500,97494940,6880,6880,6880,6880,1
|
|
20240701,145400,97488060,6890,6890,6890,6890,0
|
|
20240701,145300,97488060,6890,6890,6890,6890,0
|
|
20240701,145200,97488060,6890,6890,6890,6890,0
|
|
20240701,145100,97488060,6890,6890,6890,6890,0
|
|
20240701,145000,97488060,6890,6890,6890,6890,0
|
|
20240701,144900,97488060,6890,6890,6890,6890,0
|
|
20240701,144800,97488060,6890,6880,6890,6880,20
|
|
20240701,144700,97350420,6890,6890,6890,6890,0
|
|
20240701,144600,97350420,6890,6890,6890,6890,0
|
|
20240701,144500,97350420,6890,6890,6890,6890,0
|
|
20240701,144400,97350420,6890,6890,6890,6890,0
|
|
20240701,144300,97350420,6890,6870,6890,6870,300
|
|
20240701,144200,95287740,6860,6860,6860,6860,57
|
|
20240701,144100,94896720,6880,6880,6880,6880,10
|
|
20240701,144000,94827920,6890,6830,6890,6830,933
|
|
20240701,143900,88431370,6830,6830,6830,6830,0
|
|
20240701,143800,88431370,6830,6830,6830,6830,1
|
|
20240701,143700,88424540,6800,6830,6830,6800,1715
|
|
20240701,143600,76757060,6830,6830,6830,6830,154
|
|
20240701,143500,75705240,6830,6820,6830,6810,107
|
|
20240701,143400,74976460,6840,6840,6840,6840,11
|
|
20240701,143300,74901220,6810,6850,6850,6810,3516
|
|
20240701,143200,50922320,6860,6860,6860,6860,2
|
|
20240701,143100,50908600,6860,6860,6860,6860,3
|
|
20240701,143000,50888020,6860,6860,6860,6860,0
|
|
20240701,142900,50888020,6860,6860,6860,6860,0
|
|
20240701,142800,50888020,6860,6860,6860,6860,0
|
|
20240701,142700,50888020,6860,6860,6860,6860,4
|
|
20240701,142600,50860580,6860,6860,6860,6860,0
|
|
20240701,142500,50860580,6860,6860,6860,6860,2
|
|
20240701,142400,50846860,6860,6860,6860,6860,0
|
|
20240701,142300,50846860,6860,6860,6860,6860,42
|
|
20240701,142200,50558740,6860,6860,6860,6860,0
|
|
20240701,142100,50558740,6860,6860,6860,6860,0
|
|
20240701,142000,50558740,6860,6860,6860,6860,2
|
|
20240701,141900,50545020,6860,6860,6860,6860,0
|
|
20240701,141800,50545020,6860,6860,6860,6860,0
|
|
20240701,141700,50545020,6860,6860,6860,6860,0
|
|
20240701,141600,50545020,6860,6860,6860,6860,12
|
|
20240701,141500,50462700,6860,6860,6860,6860,0
|
|
20240701,141400,50462700,6860,6850,6860,6850,5
|
|
20240701,141300,50428420,6860,6860,6860,6860,0
|
|
20240701,141200,50428420,6860,6860,6860,6860,2
|
|
20240701,141100,50414700,6830,6830,6830,6830,0
|
|
20240701,141000,50414700,6830,6860,6860,6830,23
|
|
20240701,140900,50257580,6840,6840,6840,6840,41
|
|
20240701,140800,49977140,6840,6840,6840,6840,112
|
|
20240701,140700,49211060,6830,6830,6830,6830,0
|
|
20240701,140600,49211060,6830,6860,6860,6830,2000
|
|
20240701,140500,35539960,6870,6870,6870,6870,0
|
|
20240701,140400,35539960,6870,6870,6870,6870,0
|
|
20240701,140300,35539960,6870,6870,6870,6870,2
|
|
20240701,140200,35526220,6870,6870,6870,6870,6
|
|
20240701,140100,35485000,6870,6880,6880,6870,107
|
|
20240701,140000,34749630,6890,6890,6890,6890,2
|
|
20240701,135900,34735850,6890,6890,6890,6890,0
|
|
20240701,135800,34735850,6890,6890,6890,6890,0
|
|
20240701,135700,34735850,6890,6890,6890,6890,0
|
|
20240701,135600,34735850,6890,6890,6890,6890,20
|
|
20240701,135500,34598050,6890,6890,6890,6890,0
|
|
20240701,135400,34598050,6890,6890,6890,6890,0
|
|
20240701,135300,34598050,6890,6890,6890,6890,0
|
|
20240701,135200,34598050,6890,6890,6890,6890,0
|
|
20240701,135100,34598050,6890,6890,6890,6890,4
|
|
20240701,135000,34570490,6890,6890,6890,6890,0
|
|
20240701,134900,34570490,6890,6900,6900,6890,6
|
|
20240701,134800,34529130,6920,6920,6920,6920,0
|
|
20240701,134700,34529130,6920,6920,6920,6920,0
|
|
20240701,134600,34529130,6920,6920,6920,6920,0
|
|
20240701,134500,34529130,6920,6920,6920,6920,0
|
|
20240701,134400,34529130,6920,6920,6920,6920,0
|
|
20240701,134300,34529130,6920,6920,6920,6920,0
|
|
20240701,134200,34529130,6920,6920,6920,6920,0
|
|
20240701,134100,34529130,6920,6920,6920,6920,0
|
|
20240701,134000,34529130,6920,6920,6920,6920,0
|
|
20240701,133900,34529130,6920,6920,6920,6920,0
|
|
20240701,133800,34529130,6920,6920,6920,6920,0
|
|
20240701,133700,34529130,6920,6920,6920,6920,0
|
|
20240701,133600,34529130,6920,6900,6920,6900,64
|
|
20240701,133500,34087000,6900,6900,6900,6900,0
|
|
20240701,133400,34087000,6900,6900,6900,6900,32
|
|
20240701,133300,33866200,6920,6920,6920,6920,0
|
|
20240701,133200,33866200,6920,6920,6920,6920,0
|
|
20240701,133100,33866200,6920,6920,6920,6920,0
|
|
20240701,133000,33866200,6920,6920,6920,6920,0
|
|
20240701,132900,33866200,6920,6920,6920,6920,0
|
|
20240701,132800,33866200,6920,6920,6920,6920,0
|
|
20240701,132700,33866200,6920,6920,6920,6920,0
|
|
20240701,132600,33866200,6920,6920,6920,6920,0
|
|
20240701,132500,33866200,6920,6920,6920,6920,0
|
|
20240701,132400,33866200,6920,6920,6920,6920,0
|
|
20240701,132300,33866200,6920,6920,6920,6920,0
|
|
20240701,132200,33866200,6920,6920,6920,6920,0
|
|
20240701,132100,33866200,6920,6920,6920,6920,0
|
|
20240701,132000,33866200,6920,6920,6920,6920,0
|
|
20240701,131900,33866200,6920,6920,6920,6920,0
|
|
20240701,131800,33866200,6920,6920,6920,6920,0
|
|
20240701,131700,33866200,6920,6920,6920,6920,0
|
|
20240701,131600,33866200,6920,6920,6920,6920,0
|
|
20240701,131500,33866200,6920,6920,6920,6920,1
|
|
20240701,131400,33859280,6870,6870,6870,6870,108
|
|
20240701,131300,33117320,6870,6870,6870,6870,73
|
|
20240701,131200,32615810,6870,6870,6870,6870,3
|
|
20240701,131100,32595200,6870,6870,6870,6870,193
|
|
20240701,131000,31269290,6870,6900,6900,6870,1091
|
|
20240701,130900,23763600,6910,6910,6910,6910,140
|
|
20240701,130800,22796200,6910,6910,6910,6910,0
|
|
20240701,130700,22796200,6910,6910,6910,6910,0
|
|
20240701,130600,22796200,6910,6910,6910,6910,0
|
|
20240701,130500,22796200,6910,6910,6910,6910,0
|
|
20240701,130400,22796200,6910,6910,6910,6910,0
|
|
20240701,130300,22796200,6910,6920,6920,6910,5
|
|
20240701,130200,22761630,6930,6930,6930,6930,0
|
|
20240701,130100,22761630,6930,6930,6930,6930,0
|
|
20240701,130000,22761630,6930,6930,6930,6930,0
|
|
20240701,125900,22761630,6930,6930,6930,6930,0
|
|
20240701,125800,22761630,6930,6930,6930,6930,0
|
|
20240701,125700,22761630,6930,6930,6930,6930,1
|
|
20240701,125600,22754700,6930,6930,6930,6930,0
|
|
20240701,125500,22754700,6930,6930,6930,6930,0
|
|
20240701,125400,22754700,6930,6930,6930,6930,0
|
|
20240701,125300,22754700,6930,6930,6930,6930,0
|
|
20240701,125200,22754700,6930,6930,6930,6930,0
|
|
20240701,125100,22754700,6930,6930,6930,6930,0
|
|
20240701,125000,22754700,6930,6930,6930,6930,0
|
|
20240701,124900,22754700,6930,6930,6930,6930,0
|
|
20240701,124800,22754700,6930,6930,6930,6930,0
|
|
20240701,124700,22754700,6930,6930,6930,6930,0
|
|
20240701,124600,22754700,6930,6930,6930,6930,0
|
|
20240701,124500,22754700,6930,6930,6930,6930,0
|
|
20240701,124400,22754700,6930,6930,6930,6930,0
|
|
20240701,124300,22754700,6930,6930,6930,6930,0
|
|
20240701,124200,22754700,6930,6920,6930,6920,320
|
|
20240701,124100,20538500,6910,6910,6910,6910,0
|
|
20240701,124000,20538500,6910,6910,6910,6910,0
|
|
20240701,123900,20538500,6910,6910,6910,6910,0
|
|
20240701,123800,20538500,6910,6910,6910,6910,0
|
|
20240701,123700,20538500,6910,6910,6910,6910,0
|
|
20240701,123600,20538500,6910,6910,6910,6910,2
|
|
20240701,123500,20524680,6920,6920,6920,6920,1
|
|
20240701,123400,20517760,6900,6900,6900,6900,0
|
|
20240701,123300,20517760,6900,6900,6900,6900,0
|
|
20240701,123200,20517760,6900,6900,6900,6900,0
|
|
20240701,123100,20517760,6900,6920,6920,6900,3
|
|
20240701,123000,20497020,6920,6920,6920,6920,0
|
|
20240701,122900,20497020,6920,6920,6920,6920,0
|
|
20240701,122800,20497020,6920,6920,6920,6920,0
|
|
20240701,122700,20497020,6920,6900,6920,6900,4
|
|
20240701,122600,20469400,6930,6930,6930,6930,0
|
|
20240701,122500,20469400,6930,6930,6930,6930,0
|
|
20240701,122400,20469400,6930,6930,6930,6930,0
|
|
20240701,122300,20469400,6930,6930,6930,6930,0
|
|
20240701,122200,20469400,6930,6930,6930,6930,0
|
|
20240701,122100,20469400,6930,6930,6930,6930,0
|
|
20240701,122000,20469400,6930,6930,6930,6930,0
|
|
20240701,121900,20469400,6930,6930,6930,6930,0
|
|
20240701,121800,20469400,6930,6930,6930,6930,0
|
|
20240701,121700,20469400,6930,6930,6930,6930,0
|
|
20240701,121600,20469400,6930,6930,6930,6930,0
|
|
20240701,121500,20469400,6930,6930,6930,6930,0
|
|
20240701,121400,20469400,6930,6930,6930,6930,1
|
|
20240701,121300,20462470,6930,6910,6930,6890,301
|
|
20240701,121200,18387250,6930,6930,6930,6930,0
|
|
20240701,121100,18387250,6930,6930,6930,6930,0
|
|
20240701,121000,18387250,6930,6930,6930,6930,0
|
|
20240701,120900,18387250,6930,6930,6930,6930,0
|
|
20240701,120800,18387250,6930,6930,6930,6930,0
|
|
20240701,120700,18387250,6930,6930,6930,6930,0
|
|
20240701,120600,18387250,6930,6930,6930,6930,0
|
|
20240701,120500,18387250,6930,6930,6930,6930,0
|
|
20240701,120400,18387250,6930,6930,6930,6930,0
|
|
20240701,120300,18387250,6930,6930,6930,6930,0
|
|
20240701,120200,18387250,6930,6930,6930,6930,0
|
|
20240701,120100,18387250,6930,6930,6930,6930,0
|
|
20240701,120000,18387250,6930,6930,6930,6930,0
|
|
20240701,115900,18387250,6930,6930,6930,6930,0
|
|
20240701,115800,18387250,6930,6930,6930,6930,0
|
|
20240701,115700,18387250,6930,6930,6930,6930,0
|
|
20240701,115600,18387250,6930,6930,6930,6930,8
|
|
20240701,115500,18331810,6930,6930,6930,6930,2
|
|
20240701,115400,18317950,6930,6900,6930,6900,101
|
|
20240701,115300,17621020,6900,6900,6900,6900,0
|
|
20240701,115200,17621020,6900,6920,6920,6900,390
|
|
20240701,115100,14927480,6930,6930,6930,6930,0
|
|
20240701,115000,14927480,6930,6930,6930,6930,4
|
|
20240701,114900,14899760,6930,6930,6930,6930,12
|
|
20240701,114800,14816600,6940,6940,6940,6940,0
|
|
20240701,114700,14816600,6940,6940,6940,6940,0
|
|
20240701,114600,14816600,6940,6940,6940,6940,0
|
|
20240701,114500,14816600,6940,6940,6940,6940,0
|
|
20240701,114400,14816600,6940,6940,6940,6940,0
|
|
20240701,114300,14816600,6940,6940,6940,6940,0
|
|
20240701,114200,14816600,6940,6940,6940,6940,0
|
|
20240701,114100,14816600,6940,6940,6940,6940,0
|
|
20240701,114000,14816600,6940,6940,6940,6940,0
|
|
20240701,113900,14816600,6940,6940,6940,6940,0
|
|
20240701,113800,14816600,6940,6940,6940,6940,0
|
|
20240701,113700,14816600,6940,6940,6940,6940,0
|
|
20240701,113600,14816600,6940,6940,6940,6940,0
|
|
20240701,113500,14816600,6940,6940,6940,6940,0
|
|
20240701,113400,14816600,6940,6940,6940,6940,0
|
|
20240701,113300,14816600,6940,6940,6940,6940,3
|
|
20240701,113200,14795780,6950,6950,6950,6950,1
|
|
20240701,113100,14788830,6950,6950,6950,6950,0
|
|
20240701,113000,14788830,6950,6950,6950,6950,0
|
|
20240701,112900,14788830,6950,6950,6950,6950,0
|
|
20240701,112800,14788830,6950,6950,6950,6950,0
|
|
20240701,112700,14788830,6950,6950,6950,6950,0
|
|
20240701,112600,14788830,6950,6950,6950,6950,0
|
|
20240701,112500,14788830,6950,6950,6950,6950,0
|
|
20240701,112400,14788830,6950,6950,6950,6950,0
|
|
20240701,112300,14788830,6950,6950,6950,6950,0
|
|
20240701,112200,14788830,6950,6950,6950,6950,0
|
|
20240701,112100,14788830,6950,6950,6950,6950,0
|
|
20240701,112000,14788830,6950,6950,6950,6950,0
|
|
20240701,111900,14788830,6950,6950,6950,6950,0
|
|
20240701,111800,14788830,6950,6950,6950,6950,0
|
|
20240701,111700,14788830,6950,6950,6950,6950,0
|
|
20240701,111600,14788830,6950,6950,6950,6950,0
|
|
20240701,111500,14788830,6950,6950,6950,6950,0
|
|
20240701,111400,14788830,6950,6950,6950,6950,0
|
|
20240701,111300,14788830,6950,6950,6950,6950,0
|
|
20240701,111200,14788830,6950,6950,6950,6950,0
|
|
20240701,111100,14788830,6950,6950,6950,6950,0
|
|
20240701,111000,14788830,6950,6950,6950,6950,0
|
|
20240701,110900,14788830,6950,6950,6950,6950,0
|
|
20240701,110800,14788830,6950,6950,6950,6950,0
|
|
20240701,110700,14788830,6950,6950,6950,6950,0
|
|
20240701,110600,14788830,6950,6950,6950,6950,0
|
|
20240701,110500,14788830,6950,6950,6950,6950,0
|
|
20240701,110400,14788830,6950,6950,6950,6950,21
|
|
20240701,110300,14642880,6950,6950,6950,6950,0
|
|
20240701,110200,14642880,6950,6950,6950,6950,0
|
|
20240701,110100,14642880,6950,6950,6950,6950,0
|
|
20240701,110000,14642880,6950,6950,6950,6950,0
|
|
20240701,105900,14642880,6950,6950,6950,6950,0
|
|
20240701,105800,14642880,6950,6950,6950,6950,0
|
|
20240701,105700,14642880,6950,6950,6950,6950,0
|
|
20240701,105600,14642880,6950,6950,6950,6950,0
|
|
20240701,105500,14642880,6950,6950,6950,6950,1
|
|
20240701,105400,14635930,6900,6900,6900,6900,0
|
|
20240701,105300,14635930,6900,6900,6900,6900,0
|
|
20240701,105200,14635930,6900,6900,6900,6900,0
|
|
20240701,105100,14635930,6900,6900,6900,6900,0
|
|
20240701,105000,14635930,6900,6900,6900,6900,0
|
|
20240701,104900,14635930,6900,6900,6900,6900,0
|
|
20240701,104800,14635930,6900,6900,6900,6900,211
|
|
20240701,104700,13180030,6960,6960,6960,6960,0
|
|
20240701,104600,13180030,6960,6960,6960,6960,1
|
|
20240701,104500,13173070,6900,6900,6900,6900,0
|
|
20240701,104400,13173070,6900,6900,6900,6900,0
|
|
20240701,104300,13173070,6900,6910,6910,6900,250
|
|
20240701,104200,11446600,6910,6930,6930,6910,200
|
|
20240701,104100,10063700,6970,6970,6970,6970,0
|
|
20240701,104000,10063700,6970,6970,6970,6970,0
|
|
20240701,103900,10063700,6970,6970,6970,6970,0
|
|
20240701,103800,10063700,6970,6970,6970,6970,0
|
|
20240701,103700,10063700,6970,6970,6970,6970,58
|
|
20240701,103600,9659440,6970,6970,6970,6970,98
|
|
20240701,103500,8976380,6970,6970,6970,6970,1
|
|
20240701,103400,8969410,6960,6960,6960,6960,0
|
|
20240701,103300,8969410,6960,6960,6960,6960,0
|
|
20240701,103200,8969410,6960,6960,6960,6960,300
|
|
20240701,103100,6881410,6960,6960,6960,6960,0
|
|
20240701,103000,6881410,6960,6960,6960,6960,0
|
|
20240701,102900,6881410,6960,6960,6960,6960,0
|
|
20240701,102800,6881410,6960,6960,6960,6960,0
|
|
20240701,102700,6881410,6960,6960,6960,6960,0
|
|
20240701,102600,6881410,6960,6960,6960,6960,0
|
|
20240701,102500,6881410,6960,6960,6960,6960,2
|
|
20240701,102400,6867490,6960,6960,6960,6960,0
|
|
20240701,102300,6867490,6960,6960,6960,6960,1
|
|
20240701,102200,6860530,6930,6930,6930,6930,0
|
|
20240701,102100,6860530,6930,6930,6930,6930,0
|
|
20240701,102000,6860530,6930,6930,6930,6930,0
|
|
20240701,101900,6860530,6930,6930,6930,6930,101
|
|
20240701,101800,6160600,6960,6960,6960,6960,0
|
|
20240701,101700,6160600,6960,6960,6960,6960,0
|
|
20240701,101600,6160600,6960,6960,6960,6960,0
|
|
20240701,101500,6160600,6960,6960,6960,6960,0
|
|
20240701,101400,6160600,6960,6960,6960,6960,0
|
|
20240701,101300,6160600,6960,6960,6960,6960,2
|
|
20240701,101200,6146680,6960,6960,6960,6960,0
|
|
20240701,101100,6146680,6960,6960,6960,6960,0
|
|
20240701,101000,6146680,6960,6960,6960,6960,0
|
|
20240701,100900,6146680,6960,6960,6960,6960,0
|
|
20240701,100800,6146680,6960,6960,6960,6960,0
|
|
20240701,100700,6146680,6960,6960,6960,6960,0
|
|
20240701,100600,6146680,6960,6960,6960,6960,0
|
|
20240701,100500,6146680,6960,6960,6960,6960,30
|
|
20240701,100400,5937880,6960,6960,6960,6960,0
|
|
20240701,100300,5937880,6960,6960,6960,6960,0
|
|
20240701,100200,5937880,6960,6960,6960,6960,20
|
|
20240701,100100,5798680,6960,6960,6960,6960,0
|
|
20240701,100000,5798680,6960,6960,6960,6960,0
|
|
20240701,095900,5798680,6960,6960,6960,6960,0
|
|
20240701,095800,5798680,6960,6960,6960,6960,0
|
|
20240701,095700,5798680,6960,6960,6960,6960,1
|
|
20240701,095600,5791720,6950,6950,6950,6950,0
|
|
20240701,095500,5791720,6950,6950,6950,6950,0
|
|
20240701,095400,5791720,6950,6950,6950,6950,3
|
|
20240701,095300,5770870,6960,6960,6960,6960,0
|
|
20240701,095200,5770870,6960,6960,6960,6960,0
|
|
20240701,095100,5770870,6960,6960,6960,6960,0
|
|
20240701,095000,5770870,6960,6960,6960,6960,0
|
|
20240701,094900,5770870,6960,6960,6960,6960,0
|
|
20240701,094800,5770870,6960,6960,6960,6960,0
|
|
20240701,094700,5770870,6960,6960,6960,6960,2
|
|
20240701,094600,5756950,6960,6960,6960,6960,0
|
|
20240701,094500,5756950,6960,6960,6960,6960,0
|
|
20240701,094400,5756950,6960,6920,6960,6920,3
|
|
20240701,094300,5736150,6980,6980,6980,6980,0
|
|
20240701,094200,5736150,6980,6980,6980,6980,0
|
|
20240701,094100,5736150,6980,6980,6980,6980,0
|
|
20240701,094000,5736150,6980,6980,6980,6980,0
|
|
20240701,093900,5736150,6980,6980,6980,6980,0
|
|
20240701,093800,5736150,6980,6980,6980,6980,0
|
|
20240701,093700,5736150,6980,6980,6980,6980,0
|
|
20240701,093600,5736150,6980,6980,6980,6980,0
|
|
20240701,093500,5736150,6980,6980,6980,6980,0
|
|
20240701,093400,5736150,6980,6980,6980,6980,0
|
|
20240701,093300,5736150,6980,6980,6980,6980,0
|
|
20240701,093200,5736150,6980,6980,6980,6980,0
|
|
20240701,093100,5736150,6980,6980,6980,6980,0
|
|
20240701,093000,5736150,6980,6980,6980,6980,0
|
|
20240701,092900,5736150,6980,6980,6980,6980,0
|
|
20240701,092800,5736150,6980,6980,6980,6980,0
|
|
20240701,092700,5736150,6980,6980,6980,6980,0
|
|
20240701,092600,5736150,6980,6980,6980,6980,0
|
|
20240701,092500,5736150,6980,6980,6980,6980,0
|
|
20240701,092400,5736150,6980,6980,6980,6980,0
|
|
20240701,092300,5736150,6980,6980,6980,6980,0
|
|
20240701,092200,5736150,6980,6980,6980,6980,0
|
|
20240701,092100,5736150,6980,6980,6980,6980,0
|
|
20240701,092000,5736150,6980,6980,6980,6980,0
|
|
20240701,091900,5736150,6980,6980,6980,6980,0
|
|
20240701,091800,5736150,6980,6980,6980,6980,1
|
|
20240701,091700,5729170,6910,6950,6950,6910,520
|
|
20240701,091600,2129110,6980,6980,6980,6980,0
|
|
20240701,091500,2129110,6980,6980,6980,6980,10
|
|
20240701,091400,2059310,6990,6990,6990,6990,1
|
|
20240701,091300,2052320,6950,6950,6950,6950,20
|
|
20240701,091200,1913320,6950,6950,6950,6950,0
|
|
20240701,091100,1913320,6950,6950,6950,6950,204
|
|
20240701,091000,495520,6990,6990,6990,6990,0
|
|
20240701,090900,495520,6990,6990,6990,6990,1
|
|
20240701,090800,488530,6990,6990,6990,6990,45
|
|
20240701,090700,173980,7000,7000,7000,7000,0
|
|
20240701,090600,173980,7000,7000,7000,7000,0
|
|
20240701,090500,173980,7000,7000,7000,7000,0
|
|
20240701,090400,173980,7000,6970,7000,6970,8
|
|
20240701,090300,118150,6980,6980,6980,6980,1
|
|
20240701,090200,111170,6950,6950,6950,6950,10
|
|
20240701,090100,41670,6970,6970,6970,6970,0
|
|
20240701,090000,41670,6970,6940,6970,6940,6
|