685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,202200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,202100,1296250750,6710,6710,6710,6710,0
|
|
20240620,202000,1296250750,6710,6710,6710,6710,0
|
|
20240620,201900,1296250750,6710,6710,6710,6710,0
|
|
20240620,201800,1296250750,6710,6710,6710,6710,0
|
|
20240620,201700,1296250750,6710,6710,6710,6710,0
|
|
20240620,201600,1296250750,6710,6710,6710,6710,0
|
|
20240620,201500,1296250750,6710,6710,6710,6710,0
|
|
20240620,201400,1296250750,6710,6710,6710,6710,0
|
|
20240620,201300,1296250750,6710,6710,6710,6710,0
|
|
20240620,201200,1296250750,6710,6710,6710,6710,0
|
|
20240620,201100,1296250750,6710,6710,6710,6710,0
|
|
20240620,201000,1296250750,6710,6710,6710,6710,0
|
|
20240620,200900,1296250750,6710,6710,6710,6710,0
|
|
20240620,200800,1296250750,6710,6710,6710,6710,0
|
|
20240620,200700,1296250750,6710,6710,6710,6710,0
|
|
20240620,200600,1296250750,6710,6710,6710,6710,0
|
|
20240620,200500,1296250750,6710,6710,6710,6710,0
|
|
20240620,200400,1296250750,6710,6710,6710,6710,0
|
|
20240620,200300,1296250750,6710,6710,6710,6710,0
|
|
20240620,200200,1296250750,6710,6710,6710,6710,0
|
|
20240620,200100,1296250750,6710,6710,6710,6710,0
|
|
20240620,200000,1296250750,6710,6710,6710,6710,0
|
|
20240620,195900,1296250750,6710,6710,6710,6710,0
|
|
20240620,195800,1296250750,6710,6710,6710,6710,0
|
|
20240620,195700,1296250750,6710,6710,6710,6710,0
|
|
20240620,195600,1296250750,6710,6710,6710,6710,0
|
|
20240620,195500,1296250750,6710,6710,6710,6710,0
|
|
20240620,195400,1296250750,6710,6710,6710,6710,0
|
|
20240620,195300,1296250750,6710,6710,6710,6710,0
|
|
20240620,195200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,195100,1296250750,6710,6710,6710,6710,0
|
|
20240620,195000,1296250750,6710,6710,6710,6710,0
|
|
20240620,194900,1296250750,6710,6710,6710,6710,0
|
|
20240620,194800,1296250750,6710,6710,6710,6710,0
|
|
20240620,194700,1296250750,6710,6710,6710,6710,0
|
|
20240620,194600,1296250750,6710,6710,6710,6710,0
|
|
20240620,194500,1296250750,6710,6710,6710,6710,0
|
|
20240620,194400,1296250750,6710,6710,6710,6710,0
|
|
20240620,194300,1296250750,6710,6710,6710,6710,0
|
|
20240620,194200,1296250750,6710,6710,6710,6710,0
|
|
20240620,194100,1296250750,6710,6710,6710,6710,0
|
|
20240620,194000,1296250750,6710,6710,6710,6710,0
|
|
20240620,193900,1296250750,6710,6710,6710,6710,0
|
|
20240620,193800,1296250750,6710,6710,6710,6710,0
|
|
20240620,193700,1296250750,6710,6710,6710,6710,0
|
|
20240620,193600,1296250750,6710,6710,6710,6710,0
|
|
20240620,193500,1296250750,6710,6710,6710,6710,0
|
|
20240620,193400,1296250750,6710,6710,6710,6710,0
|
|
20240620,193300,1296250750,6710,6710,6710,6710,0
|
|
20240620,193200,1296250750,6710,6710,6710,6710,0
|
|
20240620,193100,1296250750,6710,6710,6710,6710,0
|
|
20240620,193000,1296250750,6710,6710,6710,6710,0
|
|
20240620,192900,1296250750,6710,6710,6710,6710,0
|
|
20240620,192800,1296250750,6710,6710,6710,6710,0
|
|
20240620,192700,1296250750,6710,6710,6710,6710,0
|
|
20240620,192600,1296250750,6710,6710,6710,6710,0
|
|
20240620,192500,1296250750,6710,6710,6710,6710,0
|
|
20240620,192400,1296250750,6710,6710,6710,6710,0
|
|
20240620,192300,1296250750,6710,6710,6710,6710,0
|
|
20240620,192200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,192100,1296250750,6710,6710,6710,6710,0
|
|
20240620,192000,1296250750,6710,6710,6710,6710,0
|
|
20240620,191900,1296250750,6710,6710,6710,6710,0
|
|
20240620,191800,1296250750,6710,6710,6710,6710,0
|
|
20240620,191700,1296250750,6710,6710,6710,6710,0
|
|
20240620,191600,1296250750,6710,6710,6710,6710,0
|
|
20240620,191500,1296250750,6710,6710,6710,6710,0
|
|
20240620,191400,1296250750,6710,6710,6710,6710,0
|
|
20240620,191300,1296250750,6710,6710,6710,6710,0
|
|
20240620,191200,1296250750,6710,6710,6710,6710,0
|
|
20240620,191100,1296250750,6710,6710,6710,6710,0
|
|
20240620,191000,1296250750,6710,6710,6710,6710,0
|
|
20240620,190900,1296250750,6710,6710,6710,6710,0
|
|
20240620,190800,1296250750,6710,6710,6710,6710,0
|
|
20240620,190700,1296250750,6710,6710,6710,6710,0
|
|
20240620,190600,1296250750,6710,6710,6710,6710,0
|
|
20240620,190500,1296250750,6710,6710,6710,6710,0
|
|
20240620,190400,1296250750,6710,6710,6710,6710,0
|
|
20240620,190300,1296250750,6710,6710,6710,6710,0
|
|
20240620,190200,1296250750,6710,6710,6710,6710,0
|
|
20240620,190100,1296250750,6710,6710,6710,6710,0
|
|
20240620,190000,1296250750,6710,6710,6710,6710,0
|
|
20240620,185900,1296250750,6710,6710,6710,6710,0
|
|
20240620,185800,1296250750,6710,6710,6710,6710,0
|
|
20240620,185700,1296250750,6710,6710,6710,6710,0
|
|
20240620,185600,1296250750,6710,6710,6710,6710,0
|
|
20240620,185500,1296250750,6710,6710,6710,6710,0
|
|
20240620,185400,1296250750,6710,6710,6710,6710,0
|
|
20240620,185300,1296250750,6710,6710,6710,6710,0
|
|
20240620,185200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,185100,1296250750,6710,6710,6710,6710,0
|
|
20240620,185000,1296250750,6710,6710,6710,6710,0
|
|
20240620,184900,1296250750,6710,6710,6710,6710,0
|
|
20240620,184800,1296250750,6710,6710,6710,6710,0
|
|
20240620,184700,1296250750,6710,6710,6710,6710,0
|
|
20240620,184600,1296250750,6710,6710,6710,6710,0
|
|
20240620,184500,1296250750,6710,6710,6710,6710,0
|
|
20240620,184400,1296250750,6710,6710,6710,6710,0
|
|
20240620,184300,1296250750,6710,6710,6710,6710,0
|
|
20240620,184200,1296250750,6710,6710,6710,6710,0
|
|
20240620,184100,1296250750,6710,6710,6710,6710,0
|
|
20240620,184000,1296250750,6710,6710,6710,6710,0
|
|
20240620,183900,1296250750,6710,6710,6710,6710,0
|
|
20240620,183800,1296250750,6710,6710,6710,6710,0
|
|
20240620,183700,1296250750,6710,6710,6710,6710,0
|
|
20240620,183600,1296250750,6710,6710,6710,6710,0
|
|
20240620,183500,1296250750,6710,6710,6710,6710,0
|
|
20240620,183400,1296250750,6710,6710,6710,6710,0
|
|
20240620,183300,1296250750,6710,6710,6710,6710,0
|
|
20240620,183200,1296250750,6710,6710,6710,6710,0
|
|
20240620,183100,1296250750,6710,6710,6710,6710,0
|
|
20240620,183000,1296250750,6710,6710,6710,6710,0
|
|
20240620,182900,1296250750,6710,6710,6710,6710,0
|
|
20240620,182800,1296250750,6710,6710,6710,6710,0
|
|
20240620,182700,1296250750,6710,6710,6710,6710,0
|
|
20240620,182600,1296250750,6710,6710,6710,6710,0
|
|
20240620,182500,1296250750,6710,6710,6710,6710,0
|
|
20240620,182400,1296250750,6710,6710,6710,6710,0
|
|
20240620,182300,1296250750,6710,6710,6710,6710,0
|
|
20240620,182200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,182100,1296250750,6710,6710,6710,6710,0
|
|
20240620,182000,1296250750,6710,6710,6710,6710,0
|
|
20240620,181900,1296250750,6710,6710,6710,6710,0
|
|
20240620,181800,1296250750,6710,6710,6710,6710,0
|
|
20240620,181700,1296250750,6710,6710,6710,6710,0
|
|
20240620,181600,1296250750,6710,6710,6710,6710,0
|
|
20240620,181500,1296250750,6710,6710,6710,6710,0
|
|
20240620,181400,1296250750,6710,6710,6710,6710,0
|
|
20240620,181300,1296250750,6710,6710,6710,6710,0
|
|
20240620,181200,1296250750,6710,6710,6710,6710,0
|
|
20240620,181100,1296250750,6710,6710,6710,6710,0
|
|
20240620,181000,1296250750,6710,6710,6710,6710,0
|
|
20240620,180900,1296250750,6710,6710,6710,6710,0
|
|
20240620,180800,1296250750,6710,6710,6710,6710,0
|
|
20240620,180700,1296250750,6710,6710,6710,6710,0
|
|
20240620,180600,1296250750,6710,6710,6710,6710,0
|
|
20240620,180500,1296250750,6710,6710,6710,6710,0
|
|
20240620,180400,1296250750,6710,6710,6710,6710,0
|
|
20240620,180300,1296250750,6710,6710,6710,6710,0
|
|
20240620,180200,1296250750,6710,6710,6710,6710,0
|
|
20240620,180100,1296250750,6710,6710,6710,6710,0
|
|
20240620,180000,1296250750,6710,6710,6710,6710,0
|
|
20240620,175900,1296250750,6710,6710,6710,6710,0
|
|
20240620,175800,1296250750,6710,6710,6710,6710,0
|
|
20240620,175700,1296250750,6710,6710,6710,6710,0
|
|
20240620,175600,1296250750,6710,6710,6710,6710,0
|
|
20240620,175500,1296250750,6710,6710,6710,6710,0
|
|
20240620,175400,1296250750,6710,6710,6710,6710,0
|
|
20240620,175300,1296250750,6710,6710,6710,6710,0
|
|
20240620,175200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,175100,1296250750,6710,6710,6710,6710,0
|
|
20240620,175000,1296250750,6710,6710,6710,6710,0
|
|
20240620,174900,1296250750,6710,6710,6710,6710,0
|
|
20240620,174800,1296250750,6710,6710,6710,6710,0
|
|
20240620,174700,1296250750,6710,6710,6710,6710,0
|
|
20240620,174600,1296250750,6710,6710,6710,6710,0
|
|
20240620,174500,1296250750,6710,6710,6710,6710,0
|
|
20240620,174400,1296250750,6710,6710,6710,6710,0
|
|
20240620,174300,1296250750,6710,6710,6710,6710,0
|
|
20240620,174200,1296250750,6710,6710,6710,6710,0
|
|
20240620,174100,1296250750,6710,6710,6710,6710,0
|
|
20240620,174000,1296250750,6710,6710,6710,6710,0
|
|
20240620,173900,1296250750,6710,6710,6710,6710,0
|
|
20240620,173800,1296250750,6710,6710,6710,6710,0
|
|
20240620,173700,1296250750,6710,6710,6710,6710,0
|
|
20240620,173600,1296250750,6710,6710,6710,6710,0
|
|
20240620,173500,1296250750,6710,6710,6710,6710,0
|
|
20240620,173400,1296250750,6710,6710,6710,6710,0
|
|
20240620,173300,1296250750,6710,6710,6710,6710,0
|
|
20240620,173200,1296250750,6710,6710,6710,6710,0
|
|
20240620,173100,1296250750,6710,6710,6710,6710,0
|
|
20240620,173000,1296250750,6710,6710,6710,6710,0
|
|
20240620,172900,1296250750,6710,6710,6710,6710,0
|
|
20240620,172800,1296250750,6710,6710,6710,6710,0
|
|
20240620,172700,1296250750,6710,6710,6710,6710,0
|
|
20240620,172600,1296250750,6710,6710,6710,6710,0
|
|
20240620,172500,1296250750,6710,6710,6710,6710,0
|
|
20240620,172400,1296250750,6710,6710,6710,6710,0
|
|
20240620,172300,1296250750,6710,6710,6710,6710,0
|
|
20240620,172200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,172100,1296250750,6710,6710,6710,6710,0
|
|
20240620,172000,1296250750,6710,6710,6710,6710,0
|
|
20240620,171900,1296250750,6710,6710,6710,6710,0
|
|
20240620,171800,1296250750,6710,6710,6710,6710,0
|
|
20240620,171700,1296250750,6710,6710,6710,6710,0
|
|
20240620,171600,1296250750,6710,6710,6710,6710,0
|
|
20240620,171500,1296250750,6710,6710,6710,6710,0
|
|
20240620,171400,1296250750,6710,6710,6710,6710,0
|
|
20240620,171300,1296250750,6710,6710,6710,6710,0
|
|
20240620,171200,1296250750,6710,6710,6710,6710,0
|
|
20240620,171100,1296250750,6710,6710,6710,6710,0
|
|
20240620,171000,1296250750,6710,6710,6710,6710,0
|
|
20240620,170900,1296250750,6710,6710,6710,6710,0
|
|
20240620,170800,1296250750,6710,6710,6710,6710,0
|
|
20240620,170700,1296250750,6710,6710,6710,6710,0
|
|
20240620,170600,1296250750,6710,6710,6710,6710,0
|
|
20240620,170500,1296250750,6710,6710,6710,6710,0
|
|
20240620,170400,1296250750,6710,6710,6710,6710,0
|
|
20240620,170300,1296250750,6710,6710,6710,6710,0
|
|
20240620,170200,1296250750,6710,6710,6710,6710,0
|
|
20240620,170100,1296250750,6710,6710,6710,6710,0
|
|
20240620,170000,1296250750,6710,6710,6710,6710,0
|
|
20240620,165900,1296250750,6710,6710,6710,6710,0
|
|
20240620,165800,1296250750,6710,6710,6710,6710,0
|
|
20240620,165700,1296250750,6710,6710,6710,6710,0
|
|
20240620,165600,1296250750,6710,6710,6710,6710,0
|
|
20240620,165500,1296250750,6710,6710,6710,6710,0
|
|
20240620,165400,1296250750,6710,6710,6710,6710,0
|
|
20240620,165300,1296250750,6710,6710,6710,6710,0
|
|
20240620,165200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,165100,1296250750,6710,6710,6710,6710,0
|
|
20240620,165000,1296250750,6710,6710,6710,6710,0
|
|
20240620,164900,1296250750,6710,6710,6710,6710,0
|
|
20240620,164800,1296250750,6710,6710,6710,6710,0
|
|
20240620,164700,1296250750,6710,6710,6710,6710,0
|
|
20240620,164600,1296250750,6710,6710,6710,6710,0
|
|
20240620,164500,1296250750,6710,6710,6710,6710,0
|
|
20240620,164400,1296250750,6710,6710,6710,6710,0
|
|
20240620,164300,1296250750,6710,6710,6710,6710,0
|
|
20240620,164200,1296250750,6710,6710,6710,6710,0
|
|
20240620,164100,1296250750,6710,6710,6710,6710,0
|
|
20240620,164000,1296250750,6710,6710,6710,6710,0
|
|
20240620,163900,1296250750,6710,6710,6710,6710,0
|
|
20240620,163800,1296250750,6710,6710,6710,6710,0
|
|
20240620,163700,1296250750,6710,6710,6710,6710,0
|
|
20240620,163600,1296250750,6710,6710,6710,6710,0
|
|
20240620,163500,1296250750,6710,6710,6710,6710,0
|
|
20240620,163400,1296250750,6710,6710,6710,6710,0
|
|
20240620,163300,1296250750,6710,6710,6710,6710,0
|
|
20240620,163200,1296250750,6710,6710,6710,6710,0
|
|
20240620,163100,1296250750,6710,6710,6710,6710,0
|
|
20240620,163000,1296250750,6710,6710,6710,6710,0
|
|
20240620,162900,1296250750,6710,6710,6710,6710,0
|
|
20240620,162800,1296250750,6710,6710,6710,6710,0
|
|
20240620,162700,1296250750,6710,6710,6710,6710,0
|
|
20240620,162600,1296250750,6710,6710,6710,6710,0
|
|
20240620,162500,1296250750,6710,6710,6710,6710,0
|
|
20240620,162400,1296250750,6710,6710,6710,6710,0
|
|
20240620,162300,1296250750,6710,6710,6710,6710,0
|
|
20240620,162200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,162100,1296250750,6710,6710,6710,6710,0
|
|
20240620,162000,1296250750,6710,6710,6710,6710,0
|
|
20240620,161900,1296250750,6710,6710,6710,6710,0
|
|
20240620,161800,1296250750,6710,6710,6710,6710,0
|
|
20240620,161700,1296250750,6710,6710,6710,6710,0
|
|
20240620,161600,1296250750,6710,6710,6710,6710,0
|
|
20240620,161500,1296250750,6710,6710,6710,6710,0
|
|
20240620,161400,1296250750,6710,6710,6710,6710,0
|
|
20240620,161300,1296250750,6710,6710,6710,6710,0
|
|
20240620,161200,1296250750,6710,6710,6710,6710,0
|
|
20240620,161100,1296250750,6710,6710,6710,6710,0
|
|
20240620,161000,1296250750,6710,6710,6710,6710,0
|
|
20240620,160900,1296250750,6710,6710,6710,6710,0
|
|
20240620,160800,1296250750,6710,6710,6710,6710,0
|
|
20240620,160700,1296250750,6710,6710,6710,6710,0
|
|
20240620,160600,1296250750,6710,6710,6710,6710,0
|
|
20240620,160500,1296250750,6710,6710,6710,6710,0
|
|
20240620,160400,1296250750,6710,6710,6710,6710,0
|
|
20240620,160300,1296250750,6710,6710,6710,6710,0
|
|
20240620,160200,1296250750,6710,6710,6710,6710,0
|
|
20240620,160100,1296250750,6710,6710,6710,6710,0
|
|
20240620,160000,1296250750,6710,6710,6710,6710,0
|
|
20240620,155900,1296250750,6710,6710,6710,6710,0
|
|
20240620,155800,1296250750,6710,6710,6710,6710,0
|
|
20240620,155700,1296250750,6710,6710,6710,6710,0
|
|
20240620,155600,1296250750,6710,6710,6710,6710,0
|
|
20240620,155500,1296250750,6710,6710,6710,6710,0
|
|
20240620,155400,1296250750,6710,6710,6710,6710,0
|
|
20240620,155300,1296250750,6710,6710,6710,6710,0
|
|
20240620,155200,1296250750,6710,6710,6710,6710,4157
|
|
20240620,155100,1296250750,6710,6710,6710,6710,0
|
|
20240620,155000,1296250750,6710,6710,6710,6710,0
|
|
20240620,154900,1296250750,6710,6710,6710,6710,0
|
|
20240620,154800,1296250750,6710,6710,6710,6710,0
|
|
20240620,154700,1296250750,6710,6710,6710,6710,0
|
|
20240620,154600,1296250750,6710,6710,6710,6710,0
|
|
20240620,154500,1296250750,6710,6710,6710,6710,0
|
|
20240620,154400,1296250750,6710,6710,6710,6710,0
|
|
20240620,154300,1296250750,6710,6710,6710,6710,0
|
|
20240620,154200,1296250750,6710,6710,6710,6710,0
|
|
20240620,154100,1296250750,6710,6710,6710,6710,0
|
|
20240620,154000,1296250750,6710,6710,6710,6710,0
|
|
20240620,153900,1296250750,6710,6710,6710,6710,0
|
|
20240620,153800,1296250750,6710,6710,6710,6710,0
|
|
20240620,153700,1296250750,6710,6710,6710,6710,0
|
|
20240620,153600,1296250750,6710,6710,6710,6710,0
|
|
20240620,153500,1296250750,6710,6710,6710,6710,0
|
|
20240620,153400,1296250750,6710,6710,6710,6710,0
|
|
20240620,153300,1296250750,6710,6710,6710,6710,0
|
|
20240620,153200,1296250750,6710,6710,6710,6710,0
|
|
20240620,153100,1296250750,6710,6710,6710,6710,0
|
|
20240620,153000,1296250750,6710,6710,6710,6710,4157
|
|
20240620,152900,1268357280,6690,6690,6690,6690,0
|
|
20240620,152800,1268357280,6690,6690,6690,6690,0
|
|
20240620,152700,1268357280,6690,6690,6690,6690,0
|
|
20240620,152600,1268357280,6690,6690,6690,6690,0
|
|
20240620,152500,1268357280,6690,6690,6690,6690,0
|
|
20240620,152400,1268357280,6690,6690,6690,6690,0
|
|
20240620,152300,1268357280,6690,6690,6690,6690,0
|
|
20240620,152200,1268357280,6690,6690,6690,6690,0
|
|
20240620,152100,1268357280,6690,6690,6690,6690,0
|
|
20240620,152000,1268357280,6690,6690,6690,6690,0
|
|
20240620,151900,1268357280,6690,6700,6700,6680,728
|
|
20240620,151800,1263485640,6700,6690,6700,6690,314
|
|
20240620,151700,1261383430,6690,6690,6690,6680,173
|
|
20240620,151600,1260227610,6690,6690,6690,6680,277
|
|
20240620,151500,1258376850,6700,6700,6700,6700,10
|
|
20240620,151400,1258309850,6700,6690,6700,6690,323
|
|
20240620,151300,1256146130,6700,6700,6700,6670,313
|
|
20240620,151200,1254056940,6690,6690,6700,6680,1190
|
|
20240620,151100,1246100590,6680,6690,6690,6680,275
|
|
20240620,151000,1244260870,6700,6680,6700,6680,670
|
|
20240620,150900,1239779740,6690,6700,6700,6690,179
|
|
20240620,150800,1238582190,6700,6690,6700,6690,252
|
|
20240620,150700,1236896300,6690,6700,6700,6690,2394
|
|
20240620,150600,1220880380,6690,6700,6700,6690,2
|
|
20240620,150500,1220866990,6700,6690,6700,6690,150
|
|
20240620,150400,1219862790,6700,6700,6700,6700,542
|
|
20240620,150300,1216231390,6700,6700,6700,6700,109
|
|
20240620,150200,1215501090,6710,6700,6710,6700,264
|
|
20240620,150100,1213732280,6700,6700,6700,6690,297
|
|
20240620,150000,1211742640,6700,6690,6700,6690,190
|
|
20240620,145900,1210470740,6690,6680,6690,6680,66
|
|
20240620,145800,1210029350,6690,6690,6690,6690,1
|
|
20240620,145700,1210022660,6680,6680,6680,6680,0
|
|
20240620,145600,1210022660,6680,6690,6690,6680,5
|
|
20240620,145500,1209989240,6690,6680,6690,6680,1098
|
|
20240620,145400,1202654580,6690,6680,6690,6680,14
|
|
20240620,145300,1202560950,6690,6690,6690,6670,1818
|
|
20240620,145200,1190416950,6690,6690,6690,6690,16
|
|
20240620,145100,1190309910,6700,6700,6700,6700,0
|
|
20240620,145000,1190309910,6700,6700,6700,6700,81
|
|
20240620,144900,1189767210,6690,6700,6700,6690,51
|
|
20240620,144800,1189426010,6690,6690,6690,6690,100
|
|
20240620,144700,1188757010,6700,6700,6700,6690,1018
|
|
20240620,144600,1181946570,6690,6700,6700,6690,759
|
|
20240620,144500,1176862740,6710,6700,6710,6700,101
|
|
20240620,144400,1176186030,6700,6690,6700,6690,507
|
|
20240620,144300,1172789190,6700,6690,6700,6690,627
|
|
20240620,144200,1168588370,6700,6690,6700,6690,496
|
|
20240620,144100,1165270120,6690,6690,6700,6670,1248
|
|
20240620,144000,1156938510,6690,6690,6690,6690,80
|
|
20240620,143900,1156403310,6680,6680,6680,6680,0
|
|
20240620,143800,1156403310,6680,6680,6680,6680,25
|
|
20240620,143700,1156236310,6680,6670,6680,6670,130
|
|
20240620,143600,1155368910,6680,6680,6680,6680,730
|
|
20240620,143500,1150492510,6690,6680,6690,6680,340
|
|
20240620,143400,1148218310,6670,6670,6670,6670,100
|
|
20240620,143300,1147551310,6690,6690,6690,6690,77
|
|
20240620,143200,1147036180,6690,6690,6690,6690,0
|
|
20240620,143100,1147036180,6690,6690,6690,6690,100
|
|
20240620,143000,1146367180,6690,6680,6690,6680,80
|
|
20240620,142900,1145832270,6660,6680,6680,6660,1676
|
|
20240620,142800,1134657140,6680,6680,6680,6680,418
|
|
20240620,142700,1131864900,6680,6680,6680,6680,792
|
|
20240620,142600,1126574340,6680,6680,6680,6680,853
|
|
20240620,142500,1120876300,6700,6700,6700,6700,1
|
|
20240620,142400,1120869600,6680,6700,6700,6680,250
|
|
20240620,142300,1119198540,6700,6700,6700,6680,239
|
|
20240620,142200,1117599510,6700,6670,6740,6670,1737
|
|
20240620,142100,1105946960,6670,6690,6710,6670,75
|
|
20240620,142000,1105445390,6690,6670,6710,6670,414
|
|
20240620,141900,1102679620,6670,6680,6680,6670,1733
|
|
20240620,141800,1091115470,6690,6690,6690,6680,1345
|
|
20240620,141700,1082121080,6690,6690,6690,6690,1
|
|
20240620,141600,1082114390,6680,6720,6720,6680,9601
|
|
20240620,141500,1017866570,6720,6720,6720,6720,258
|
|
20240620,141400,1016132810,6720,6710,6720,6710,281
|
|
20240620,141300,1014244990,6720,6720,6720,6710,513
|
|
20240620,141200,1010799630,6720,6720,6720,6720,162
|
|
20240620,141100,1009710990,6720,6740,6740,6720,600
|
|
20240620,141000,1005677880,6750,6720,6750,6710,2808
|
|
20240620,140900,986787660,6710,6760,6760,6710,9356
|
|
20240620,140800,923781740,6790,6790,6790,6790,0
|
|
20240620,140700,923781740,6790,6790,6790,6790,0
|
|
20240620,140600,923781740,6790,6770,6790,6760,1128
|
|
20240620,140500,916153550,6780,6780,6780,6780,4
|
|
20240620,140400,916126430,6780,6780,6780,6780,398
|
|
20240620,140300,913427990,6790,6770,6790,6770,1525
|
|
20240620,140200,903078120,6770,6780,6780,6770,72
|
|
20240620,140100,902590100,6780,6780,6780,6780,0
|
|
20240620,140000,902590100,6780,6780,6780,6780,88
|
|
20240620,135900,901993460,6780,6770,6780,6770,452
|
|
20240620,135800,898929990,6770,6770,6770,6770,323
|
|
20240620,135700,896743280,6770,6790,6790,6770,105
|
|
20240620,135600,896032390,6790,6790,6790,6780,1519
|
|
20240620,135500,885723480,6790,6790,6790,6790,15
|
|
20240620,135400,885621630,6800,6800,6800,6800,17
|
|
20240620,135300,885506030,6800,6800,6800,6800,15
|
|
20240620,135200,885404030,6800,6810,6810,6800,18
|
|
20240620,135100,885281610,6810,6810,6810,6810,0
|
|
20240620,135000,885281610,6810,6800,6810,6800,800
|
|
20240620,134900,879840670,6800,6800,6800,6800,15
|
|
20240620,134800,879738670,6800,6800,6800,6800,30
|
|
20240620,134700,879534670,6810,6800,6810,6800,19
|
|
20240620,134600,879405430,6810,6810,6810,6810,0
|
|
20240620,134500,879405430,6810,6810,6810,6810,0
|
|
20240620,134400,879405430,6810,6810,6810,6810,89
|
|
20240620,134300,878799340,6810,6800,6810,6800,311
|
|
20240620,134200,876684140,6810,6810,6820,6810,20
|
|
20240620,134100,876547890,6810,6810,6810,6810,113
|
|
20240620,134000,875778360,6820,6820,6820,6820,113
|
|
20240620,133900,875007700,6810,6810,6810,6810,187
|
|
20240620,133800,873734230,6810,6810,6810,6810,107
|
|
20240620,133700,873005560,6820,6800,6820,6800,517
|
|
20240620,133600,869489490,6790,6800,6800,6790,278
|
|
20240620,133500,867599240,6800,6800,6800,6800,0
|
|
20240620,133400,867599240,6800,6790,6800,6790,316
|
|
20240620,133300,865453540,6800,6820,6820,6800,2318
|
|
20240620,133200,849671320,6820,6820,6820,6820,23
|
|
20240620,133100,849514460,6820,6820,6820,6820,291
|
|
20240620,133000,847529840,6840,6820,6840,6820,110
|
|
20240620,132900,846777640,6840,6840,6850,6810,788
|
|
20240620,132800,841405300,6850,6830,6850,6820,4150
|
|
20240620,132700,813088740,6840,6840,6840,6840,0
|
|
20240620,132600,813088740,6840,6820,6840,6820,423
|
|
20240620,132500,810201360,6830,6820,6830,6820,6
|
|
20240620,132400,810160430,6830,6830,6830,6820,19
|
|
20240620,132300,810030810,6830,6830,6830,6830,0
|
|
20240620,132200,810030810,6830,6820,6830,6820,18
|
|
20240620,132100,809908020,6830,6830,6830,6830,0
|
|
20240620,132000,809908020,6830,6830,6830,6830,761
|
|
20240620,131900,804710390,6830,6820,6830,6820,67
|
|
20240620,131800,804253440,6820,6810,6820,6790,1472
|
|
20240620,131700,794229710,6820,6810,6820,6810,17
|
|
20240620,131600,794113930,6820,6820,6830,6820,1278
|
|
20240620,131500,785397640,6820,6790,6820,6790,4722
|
|
20240620,131400,753274780,6780,6780,6780,6780,15
|
|
20240620,131300,753173080,6790,6790,6790,6790,5
|
|
20240620,131200,753139130,6780,6780,6780,6780,16
|
|
20240620,131100,753030650,6780,6790,6790,6780,1126
|
|
20240620,131000,745385460,6790,6790,6790,6790,88
|
|
20240620,130900,744787940,6790,6790,6790,6790,6
|
|
20240620,130800,744747200,6780,6780,6780,6780,0
|
|
20240620,130700,744747200,6780,6780,6780,6780,0
|
|
20240620,130600,744747200,6780,6780,6780,6780,0
|
|
20240620,130500,744747200,6780,6780,6780,6780,1
|
|
20240620,130400,744740420,6790,6790,6790,6790,0
|
|
20240620,130300,744740420,6790,6790,6790,6790,0
|
|
20240620,130200,744740420,6790,6790,6790,6790,10
|
|
20240620,130100,744672520,6790,6790,6790,6790,0
|
|
20240620,130000,744672520,6790,6790,6790,6790,88
|
|
20240620,125900,744075000,6790,6790,6790,6790,10
|
|
20240620,125800,744007100,6790,6790,6790,6790,146
|
|
20240620,125700,743015760,6790,6790,6800,6790,610
|
|
20240620,125600,738873760,6790,6800,6800,6790,1417
|
|
20240620,125500,729238600,6800,6790,6800,6790,1245
|
|
20240620,125400,720784960,6790,6780,6790,6780,610
|
|
20240620,125300,716645380,6790,6790,6790,6790,0
|
|
20240620,125200,716645380,6790,6790,6790,6790,0
|
|
20240620,125100,716645380,6790,6780,6790,6780,299
|
|
20240620,125000,714616920,6780,6770,6780,6770,173
|
|
20240620,124900,713444890,6770,6770,6770,6770,0
|
|
20240620,124800,713444890,6770,6770,6770,6770,0
|
|
20240620,124700,713444890,6770,6770,6770,6770,0
|
|
20240620,124600,713444890,6770,6760,6770,6760,91
|
|
20240620,124500,712829720,6770,6770,6770,6770,1
|
|
20240620,124400,712822950,6740,6740,6740,6740,30
|
|
20240620,124300,712620750,6740,6750,6750,6740,1898
|
|
20240620,124200,699828010,6750,6770,6770,6750,997
|
|
20240620,124100,693092880,6780,6780,6780,6780,737
|
|
20240620,124000,688096020,6780,6770,6780,6770,91
|
|
20240620,123900,687479060,6770,6770,6770,6770,2
|
|
20240620,123800,687465520,6770,6780,6780,6770,2
|
|
20240620,123700,687451970,6770,6770,6770,6770,280
|
|
20240620,123600,685556370,6780,6780,6780,6780,341
|
|
20240620,123500,683244390,6780,6780,6780,6780,215
|
|
20240620,123400,681786690,6780,6780,6780,6780,245
|
|
20240620,123300,680125590,6790,6790,6790,6790,0
|
|
20240620,123200,680125590,6790,6770,6790,6770,11
|
|
20240620,123100,680051100,6770,6790,6790,6770,372
|
|
20240620,123000,677532490,6780,6790,6790,6780,491
|
|
20240620,122900,674202600,6790,6780,6790,6780,166
|
|
20240620,122800,673077110,6790,6790,6790,6790,101
|
|
20240620,122700,672391320,6790,6790,6790,6790,0
|
|
20240620,122600,672391320,6790,6790,6790,6790,2
|
|
20240620,122500,672377740,6780,6770,6780,6770,1239
|
|
20240620,122400,663984180,6760,6760,6760,6760,443
|
|
20240620,122300,660989500,6740,6750,6760,6740,17
|
|
20240620,122200,660874890,6740,6740,6740,6740,531
|
|
20240620,122100,657295950,6760,6760,6760,6760,0
|
|
20240620,122000,657295950,6760,6760,6760,6760,90
|
|
20240620,121900,656687550,6750,6750,6750,6750,564
|
|
20240620,121800,652880550,6760,6760,6760,6760,100
|
|
20240620,121700,652204550,6770,6770,6770,6770,100
|
|
20240620,121600,651527550,6760,6760,6760,6760,25
|
|
20240620,121500,651358550,6760,6770,6770,6760,26
|
|
20240620,121400,651182780,6750,6770,6770,6750,966
|
|
20240620,121300,644661680,6770,6760,6770,6760,300
|
|
20240620,121200,642632630,6760,6760,6760,6760,1
|
|
20240620,121100,642625870,6760,6760,6760,6760,73
|
|
20240620,121000,642132390,6760,6740,6760,6740,2096
|
|
20240620,120900,628003570,6750,6750,6750,6750,1029
|
|
20240620,120800,621057820,6750,6750,6750,6750,0
|
|
20240620,120700,621057820,6750,6750,6750,6750,0
|
|
20240620,120600,621057820,6750,6750,6750,6750,1
|
|
20240620,120500,621051070,6750,6750,6750,6750,309
|
|
20240620,120400,618965320,6740,6740,6740,6740,0
|
|
20240620,120300,618965320,6740,6740,6740,6740,0
|
|
20240620,120200,618965320,6740,6740,6740,6740,0
|
|
20240620,120100,618965320,6740,6740,6740,6740,38
|
|
20240620,120000,618709200,6750,6750,6750,6750,101
|
|
20240620,115900,618027450,6750,6750,6750,6750,0
|
|
20240620,115800,618027450,6750,6750,6750,6750,196
|
|
20240620,115700,616704450,6750,6750,6750,6750,0
|
|
20240620,115600,616704450,6750,6750,6750,6750,0
|
|
20240620,115500,616704450,6750,6750,6750,6750,0
|
|
20240620,115400,616704450,6750,6750,6750,6750,20
|
|
20240620,115300,616569450,6750,6750,6750,6750,485
|
|
20240620,115200,613295700,6750,6750,6750,6750,0
|
|
20240620,115100,613295700,6750,6750,6750,6750,1
|
|
20240620,115000,613288950,6750,6740,6750,6740,134
|
|
20240620,114900,612384890,6730,6730,6730,6730,1195
|
|
20240620,114800,604342540,6730,6730,6730,6730,207
|
|
20240620,114700,602949430,6740,6740,6740,6740,795
|
|
20240620,114600,597591130,6750,6750,6750,6750,1
|
|
20240620,114500,597584380,6760,6760,6760,6760,2
|
|
20240620,114400,597570860,6740,6740,6740,6740,206
|
|
20240620,114300,596182420,6740,6740,6740,6740,535
|
|
20240620,114200,592576520,6740,6740,6740,6740,414
|
|
20240620,114100,589786160,6740,6740,6740,6740,152
|
|
20240620,114000,588761680,6760,6760,6760,6760,90
|
|
20240620,113900,588153280,6740,6750,6750,6740,542
|
|
20240620,113800,584496100,6750,6750,6750,6750,14
|
|
20240620,113700,584401600,6740,6740,6740,6740,0
|
|
20240620,113600,584401600,6740,6740,6740,6740,127
|
|
20240620,113500,583545620,6740,6740,6740,6740,20
|
|
20240620,113400,583410820,6730,6730,6730,6730,0
|
|
20240620,113300,583410820,6730,6730,6730,6730,192
|
|
20240620,113200,582118660,6730,6730,6730,6730,116
|
|
20240620,113100,581337980,6730,6720,6730,6720,101
|
|
20240620,113000,580658260,6730,6730,6730,6730,190
|
|
20240620,112900,579379560,6730,6720,6730,6720,100
|
|
20240620,112800,578707040,6720,6720,6720,6720,642
|
|
20240620,112700,574392800,6710,6720,6720,6710,1100
|
|
20240620,112600,567010800,6710,6710,6710,6710,1
|
|
20240620,112500,567004090,6720,6720,6720,6720,118
|
|
20240620,112400,566211130,6730,6730,6730,6730,0
|
|
20240620,112300,566211130,6730,6720,6730,6720,151
|
|
20240620,112200,565194910,6720,6740,6740,6720,330
|
|
20240620,112100,562976150,6740,6730,6740,6730,31
|
|
20240620,112000,562767510,6750,6730,6750,6730,1042
|
|
20240620,111900,555753050,6740,6740,6740,6740,26
|
|
20240620,111800,555577810,6750,6750,6750,6750,20
|
|
20240620,111700,555442810,6740,6740,6740,6740,0
|
|
20240620,111600,555442810,6740,6740,6740,6740,36
|
|
20240620,111500,555200170,6740,6750,6750,6740,507
|
|
20240620,111400,551782980,6770,6770,6770,6770,0
|
|
20240620,111300,551782980,6770,6770,6770,6770,0
|
|
20240620,111200,551782980,6770,6750,6770,6740,2975
|
|
20240620,111100,531704130,6780,6780,6780,6780,0
|
|
20240620,111000,531704130,6780,6770,6780,6770,90
|
|
20240620,110900,531093940,6780,6780,6780,6780,0
|
|
20240620,110800,531093940,6780,6780,6780,6780,0
|
|
20240620,110700,531093940,6780,6760,6780,6760,501
|
|
20240620,110600,527707160,6780,6780,6780,6780,71
|
|
20240620,110500,527225780,6780,6780,6780,6780,0
|
|
20240620,110400,527225780,6780,6780,6780,6780,0
|
|
20240620,110300,527225780,6780,6780,6780,6780,0
|
|
20240620,110200,527225780,6780,6780,6780,6780,0
|
|
20240620,110100,527225780,6780,6780,6780,6780,5
|
|
20240620,110000,527191880,6780,6770,6780,6770,90
|
|
20240620,105900,526581690,6780,6750,6780,6750,363
|
|
20240620,105800,524129550,6760,6760,6760,6760,52
|
|
20240620,105700,523778030,6780,6780,6780,6780,0
|
|
20240620,105600,523778030,6780,6780,6780,6780,0
|
|
20240620,105500,523778030,6780,6780,6780,6780,1
|
|
20240620,105400,523771250,6780,6780,6780,6780,4
|
|
20240620,105300,523744130,6750,6750,6750,6750,505
|
|
20240620,105200,520335380,6770,6770,6770,6770,737
|
|
20240620,105100,515345890,6770,6770,6770,6770,19
|
|
20240620,105000,515217260,6770,6750,6770,6750,110
|
|
20240620,104900,514472970,6750,6750,6750,6750,8
|
|
20240620,104800,514418970,6770,6770,6770,6770,1
|
|
20240620,104700,514412200,6750,6750,6750,6750,10
|
|
20240620,104600,514344700,6770,6770,6770,6770,0
|
|
20240620,104500,514344700,6770,6770,6770,6750,502
|
|
20240620,104400,510956160,6750,6770,6770,6750,813
|
|
20240620,104300,505464890,6780,6770,6780,6770,3
|
|
20240620,104200,505444560,6780,6780,6780,6770,517
|
|
20240620,104100,501941450,6790,6790,6790,6790,0
|
|
20240620,104000,501941450,6790,6800,6800,6790,37
|
|
20240620,103900,501690200,6780,6780,6780,6780,1
|
|
20240620,103800,501683420,6780,6800,6800,6780,253
|
|
20240620,103700,499967020,6800,6800,6800,6800,1
|
|
20240620,103600,499960220,6780,6790,6790,6780,100
|
|
20240620,103500,499281320,6800,6800,6800,6800,90
|
|
20240620,103400,498669320,6810,6810,6810,6810,112
|
|
20240620,103300,497906600,6810,6800,6810,6800,504
|
|
20240620,103200,494479390,6800,6790,6800,6790,2
|
|
20240620,103100,494465800,6800,6800,6800,6790,136
|
|
20240620,103000,493541500,6800,6790,6800,6790,108
|
|
20240620,102900,492808110,6770,6800,6810,6770,359
|
|
20240620,102800,490369590,6800,6800,6800,6800,8
|
|
20240620,102700,490315190,6800,6800,6810,6800,534
|
|
20240620,102600,486683870,6800,6800,6810,6800,501
|
|
20240620,102500,483276340,6800,6800,6800,6800,1233
|
|
20240620,102400,474891940,6800,6790,6800,6780,78
|
|
20240620,102300,474362640,6800,6800,6800,6800,2
|
|
20240620,102200,474349040,6800,6790,6800,6790,850
|
|
20240620,102100,468571890,6790,6780,6790,6780,400
|
|
20240620,102000,465859880,6780,6780,6780,6770,253
|
|
20240620,101900,464146540,6770,6740,6770,6740,3685
|
|
20240620,101800,439291660,6730,6740,6740,6730,79
|
|
20240620,101700,438759970,6730,6730,6730,6730,20
|
|
20240620,101600,438625370,6740,6740,6740,6740,100
|
|
20240620,101500,437951370,6730,6730,6730,6730,0
|
|
20240620,101400,437951370,6730,6730,6730,6730,171
|
|
20240620,101300,436800540,6730,6730,6730,6730,0
|
|
20240620,101200,436800540,6730,6730,6730,6730,0
|
|
20240620,101100,436800540,6730,6730,6730,6730,100
|
|
20240620,101000,436127540,6730,6730,6740,6730,216
|
|
20240620,100900,434673500,6720,6730,6730,6720,100
|
|
20240620,100800,434000940,6740,6750,6750,6740,426
|
|
20240620,100700,431129640,6760,6760,6760,6760,0
|
|
20240620,100600,431129640,6760,6760,6760,6760,323
|
|
20240620,100500,428946160,6750,6750,6750,6750,65
|
|
20240620,100400,428507410,6750,6770,6770,6750,2
|
|
20240620,100300,428493890,6760,6770,6770,6750,238
|
|
20240620,100200,426887300,6760,6780,6780,6760,5243
|
|
20240620,100100,391396120,6770,6780,6790,6770,567
|
|
20240620,100000,387553870,6790,6790,6790,6780,710
|
|
20240620,095900,382739270,6790,6790,6790,6790,170
|
|
20240620,095800,381584970,6790,6780,6790,6780,409
|
|
20240620,095700,378810450,6780,6780,6790,6770,269
|
|
20240620,095600,376986140,6780,6760,6780,6760,855
|
|
20240620,095500,371200600,6760,6760,6760,6760,200
|
|
20240620,095400,369848600,6770,6770,6770,6760,466
|
|
20240620,095300,366696730,6770,6770,6770,6770,0
|
|
20240620,095200,366696730,6770,6760,6770,6760,69
|
|
20240620,095100,366229920,6760,6750,6760,6750,364
|
|
20240620,095000,363770590,6760,6750,6760,6750,5580
|
|
20240620,094900,326049860,6750,6750,6760,6750,184
|
|
20240620,094800,324807760,6750,6740,6750,6740,1749
|
|
20240620,094700,313002020,6740,6710,6740,6700,5308
|
|
20240620,094600,277308700,6700,6690,6700,6680,593
|
|
20240620,094500,273343150,6690,6690,6690,6690,216
|
|
20240620,094400,271898110,6690,6690,6690,6690,5
|
|
20240620,094300,271864660,6700,6720,6720,6700,501
|
|
20240620,094200,268507620,6710,6710,6710,6710,0
|
|
20240620,094100,268507620,6710,6720,6720,6710,152
|
|
20240620,094000,267487680,6710,6710,6710,6710,171
|
|
20240620,093900,266340270,6700,6700,6700,6700,54
|
|
20240620,093800,265978470,6700,6680,6700,6680,1596
|
|
20240620,093700,255291270,6680,6710,6710,6680,2892
|
|
20240620,093600,235906820,6710,6730,6730,6710,1423
|
|
20240620,093500,226345600,6740,6760,6760,6740,3137
|
|
20240620,093400,205177960,6760,6760,6760,6760,768
|
|
20240620,093300,199986280,6760,6760,6760,6760,0
|
|
20240620,093200,199986280,6760,6760,6760,6760,0
|
|
20240620,093100,199986280,6760,6760,6760,6760,100
|
|
20240620,093000,199310280,6770,6760,6770,6750,461
|
|
20240620,092900,196194780,6760,6750,6760,6740,655
|
|
20240620,092800,191776690,6750,6760,6770,6750,2905
|
|
20240620,092700,172159980,6760,6770,6770,6760,655
|
|
20240620,092600,167732170,6770,6770,6770,6770,1027
|
|
20240620,092500,160779380,6770,6780,6780,6770,643
|
|
20240620,092400,156420850,6790,6790,6790,6790,2039
|
|
20240620,092300,142576040,6790,6790,6790,6790,439
|
|
20240620,092200,139595230,6790,6800,6800,6780,3366
|
|
20240620,092100,116740640,6800,6770,6800,6770,1108
|
|
20240620,092000,109226830,6770,6780,6780,6770,405
|
|
20240620,091900,106484590,6770,6770,6770,6770,0
|
|
20240620,091800,106484590,6770,6780,6790,6770,1045
|
|
20240620,091700,99403740,6780,6750,6780,6750,2560
|
|
20240620,091600,82107280,6750,6750,6750,6750,0
|
|
20240620,091500,82107280,6750,6740,6750,6740,1035
|
|
20240620,091400,75131360,6740,6730,6740,6730,101
|
|
20240620,091300,74451620,6730,6720,6730,6720,2891
|
|
20240620,091200,54999370,6730,6720,6730,6720,13
|
|
20240620,091100,54911980,6730,6730,6730,6730,0
|
|
20240620,091000,54911980,6730,6730,6730,6730,5
|
|
20240620,090900,54878330,6710,6710,6720,6710,653
|
|
20240620,090800,50496100,6710,6720,6720,6710,175
|
|
20240620,090700,49320110,6710,6730,6730,6710,3638
|
|
20240620,090600,24895290,6730,6740,6740,6730,287
|
|
20240620,090500,22963480,6740,6750,6750,6740,75
|
|
20240620,090400,22457540,6730,6730,6730,6730,4
|
|
20240620,090300,22430620,6750,6750,6750,6750,244
|
|
20240620,090200,20783620,6750,6730,6750,6730,592
|
|
20240620,090100,16799320,6740,6720,6740,6710,1283
|
|
20240620,090000,8180040,6720,6730,6740,6710,1216
|