637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193400,301954180,6700,6700,6700,6700,1725
|
|
20240614,193300,301954180,6700,6700,6700,6700,0
|
|
20240614,193200,301954180,6700,6700,6700,6700,0
|
|
20240614,193100,301954180,6700,6700,6700,6700,0
|
|
20240614,193000,301954180,6700,6700,6700,6700,0
|
|
20240614,192900,301954180,6700,6700,6700,6700,0
|
|
20240614,192800,301954180,6700,6700,6700,6700,0
|
|
20240614,192700,301954180,6700,6700,6700,6700,0
|
|
20240614,192600,301954180,6700,6700,6700,6700,0
|
|
20240614,192500,301954180,6700,6700,6700,6700,0
|
|
20240614,192400,301954180,6700,6700,6700,6700,0
|
|
20240614,192300,301954180,6700,6700,6700,6700,0
|
|
20240614,192200,301954180,6700,6700,6700,6700,0
|
|
20240614,192100,301954180,6700,6700,6700,6700,0
|
|
20240614,192000,301954180,6700,6700,6700,6700,0
|
|
20240614,191900,301954180,6700,6700,6700,6700,0
|
|
20240614,191800,301954180,6700,6700,6700,6700,0
|
|
20240614,191700,301954180,6700,6700,6700,6700,0
|
|
20240614,191600,301954180,6700,6700,6700,6700,0
|
|
20240614,191500,301954180,6700,6700,6700,6700,0
|
|
20240614,191400,301954180,6700,6700,6700,6700,0
|
|
20240614,191300,301954180,6700,6700,6700,6700,0
|
|
20240614,191200,301954180,6700,6700,6700,6700,0
|
|
20240614,191100,301954180,6700,6700,6700,6700,0
|
|
20240614,191000,301954180,6700,6700,6700,6700,0
|
|
20240614,190900,301954180,6700,6700,6700,6700,0
|
|
20240614,190800,301954180,6700,6700,6700,6700,0
|
|
20240614,190700,301954180,6700,6700,6700,6700,0
|
|
20240614,190600,301954180,6700,6700,6700,6700,0
|
|
20240614,190500,301954180,6700,6700,6700,6700,0
|
|
20240614,190400,301954180,6700,6700,6700,6700,1725
|
|
20240614,190300,301954180,6700,6700,6700,6700,0
|
|
20240614,190200,301954180,6700,6700,6700,6700,0
|
|
20240614,190100,301954180,6700,6700,6700,6700,0
|
|
20240614,190000,301954180,6700,6700,6700,6700,0
|
|
20240614,185900,301954180,6700,6700,6700,6700,0
|
|
20240614,185800,301954180,6700,6700,6700,6700,0
|
|
20240614,185700,301954180,6700,6700,6700,6700,0
|
|
20240614,185600,301954180,6700,6700,6700,6700,0
|
|
20240614,185500,301954180,6700,6700,6700,6700,0
|
|
20240614,185400,301954180,6700,6700,6700,6700,0
|
|
20240614,185300,301954180,6700,6700,6700,6700,0
|
|
20240614,185200,301954180,6700,6700,6700,6700,0
|
|
20240614,185100,301954180,6700,6700,6700,6700,0
|
|
20240614,185000,301954180,6700,6700,6700,6700,0
|
|
20240614,184900,301954180,6700,6700,6700,6700,0
|
|
20240614,184800,301954180,6700,6700,6700,6700,0
|
|
20240614,184700,301954180,6700,6700,6700,6700,0
|
|
20240614,184600,301954180,6700,6700,6700,6700,0
|
|
20240614,184500,301954180,6700,6700,6700,6700,0
|
|
20240614,184400,301954180,6700,6700,6700,6700,0
|
|
20240614,184300,301954180,6700,6700,6700,6700,0
|
|
20240614,184200,301954180,6700,6700,6700,6700,0
|
|
20240614,184100,301954180,6700,6700,6700,6700,0
|
|
20240614,184000,301954180,6700,6700,6700,6700,0
|
|
20240614,183900,301954180,6700,6700,6700,6700,0
|
|
20240614,183800,301954180,6700,6700,6700,6700,0
|
|
20240614,183700,301954180,6700,6700,6700,6700,0
|
|
20240614,183600,301954180,6700,6700,6700,6700,0
|
|
20240614,183500,301954180,6700,6700,6700,6700,0
|
|
20240614,183400,301954180,6700,6700,6700,6700,1725
|
|
20240614,183300,301954180,6700,6700,6700,6700,0
|
|
20240614,183200,301954180,6700,6700,6700,6700,0
|
|
20240614,183100,301954180,6700,6700,6700,6700,0
|
|
20240614,183000,301954180,6700,6700,6700,6700,0
|
|
20240614,182900,301954180,6700,6700,6700,6700,0
|
|
20240614,182800,301954180,6700,6700,6700,6700,0
|
|
20240614,182700,301954180,6700,6700,6700,6700,0
|
|
20240614,182600,301954180,6700,6700,6700,6700,0
|
|
20240614,182500,301954180,6700,6700,6700,6700,0
|
|
20240614,182400,301954180,6700,6700,6700,6700,0
|
|
20240614,182300,301954180,6700,6700,6700,6700,0
|
|
20240614,182200,301954180,6700,6700,6700,6700,0
|
|
20240614,182100,301954180,6700,6700,6700,6700,0
|
|
20240614,182000,301954180,6700,6700,6700,6700,0
|
|
20240614,181900,301954180,6700,6700,6700,6700,0
|
|
20240614,181800,301954180,6700,6700,6700,6700,0
|
|
20240614,181700,301954180,6700,6700,6700,6700,0
|
|
20240614,181600,301954180,6700,6700,6700,6700,0
|
|
20240614,181500,301954180,6700,6700,6700,6700,0
|
|
20240614,181400,301954180,6700,6700,6700,6700,0
|
|
20240614,181300,301954180,6700,6700,6700,6700,0
|
|
20240614,181200,301954180,6700,6700,6700,6700,0
|
|
20240614,181100,301954180,6700,6700,6700,6700,0
|
|
20240614,181000,301954180,6700,6700,6700,6700,0
|
|
20240614,180900,301954180,6700,6700,6700,6700,0
|
|
20240614,180800,301954180,6700,6700,6700,6700,0
|
|
20240614,180700,301954180,6700,6700,6700,6700,0
|
|
20240614,180600,301954180,6700,6700,6700,6700,0
|
|
20240614,180500,301954180,6700,6700,6700,6700,0
|
|
20240614,180400,301954180,6700,6700,6700,6700,1725
|
|
20240614,180300,301954180,6700,6700,6700,6700,0
|
|
20240614,180200,301954180,6700,6700,6700,6700,0
|
|
20240614,180100,301954180,6700,6700,6700,6700,0
|
|
20240614,180000,301954180,6700,6700,6700,6700,0
|
|
20240614,175900,301954180,6700,6700,6700,6700,0
|
|
20240614,175800,301954180,6700,6700,6700,6700,0
|
|
20240614,175700,301954180,6700,6700,6700,6700,0
|
|
20240614,175600,301954180,6700,6700,6700,6700,0
|
|
20240614,175500,301954180,6700,6700,6700,6700,0
|
|
20240614,175400,301954180,6700,6700,6700,6700,0
|
|
20240614,175300,301954180,6700,6700,6700,6700,0
|
|
20240614,175200,301954180,6700,6700,6700,6700,0
|
|
20240614,175100,301954180,6700,6700,6700,6700,0
|
|
20240614,175000,301954180,6700,6700,6700,6700,0
|
|
20240614,174900,301954180,6700,6700,6700,6700,0
|
|
20240614,174800,301954180,6700,6700,6700,6700,0
|
|
20240614,174700,301954180,6700,6700,6700,6700,0
|
|
20240614,174600,301954180,6700,6700,6700,6700,0
|
|
20240614,174500,301954180,6700,6700,6700,6700,0
|
|
20240614,174400,301954180,6700,6700,6700,6700,0
|
|
20240614,174300,301954180,6700,6700,6700,6700,0
|
|
20240614,174200,301954180,6700,6700,6700,6700,0
|
|
20240614,174100,301954180,6700,6700,6700,6700,0
|
|
20240614,174000,301954180,6700,6700,6700,6700,0
|
|
20240614,173900,301954180,6700,6700,6700,6700,0
|
|
20240614,173800,301954180,6700,6700,6700,6700,0
|
|
20240614,173700,301954180,6700,6700,6700,6700,0
|
|
20240614,173600,301954180,6700,6700,6700,6700,0
|
|
20240614,173500,301954180,6700,6700,6700,6700,0
|
|
20240614,173400,301954180,6700,6700,6700,6700,1725
|
|
20240614,173300,301954180,6700,6700,6700,6700,0
|
|
20240614,173200,301954180,6700,6700,6700,6700,0
|
|
20240614,173100,301954180,6700,6700,6700,6700,0
|
|
20240614,173000,301954180,6700,6700,6700,6700,0
|
|
20240614,172900,301954180,6700,6700,6700,6700,0
|
|
20240614,172800,301954180,6700,6700,6700,6700,0
|
|
20240614,172700,301954180,6700,6700,6700,6700,0
|
|
20240614,172600,301954180,6700,6700,6700,6700,0
|
|
20240614,172500,301954180,6700,6700,6700,6700,0
|
|
20240614,172400,301954180,6700,6700,6700,6700,0
|
|
20240614,172300,301954180,6700,6700,6700,6700,0
|
|
20240614,172200,301954180,6700,6700,6700,6700,0
|
|
20240614,172100,301954180,6700,6700,6700,6700,0
|
|
20240614,172000,301954180,6700,6700,6700,6700,0
|
|
20240614,171900,301954180,6700,6700,6700,6700,0
|
|
20240614,171800,301954180,6700,6700,6700,6700,0
|
|
20240614,171700,301954180,6700,6700,6700,6700,0
|
|
20240614,171600,301954180,6700,6700,6700,6700,0
|
|
20240614,171500,301954180,6700,6700,6700,6700,0
|
|
20240614,171400,301954180,6700,6700,6700,6700,0
|
|
20240614,171300,301954180,6700,6700,6700,6700,0
|
|
20240614,171200,301954180,6700,6700,6700,6700,0
|
|
20240614,171100,301954180,6700,6700,6700,6700,0
|
|
20240614,171000,301954180,6700,6700,6700,6700,0
|
|
20240614,170900,301954180,6700,6700,6700,6700,0
|
|
20240614,170800,301954180,6700,6700,6700,6700,0
|
|
20240614,170700,301954180,6700,6700,6700,6700,0
|
|
20240614,170600,301954180,6700,6700,6700,6700,0
|
|
20240614,170500,301954180,6700,6700,6700,6700,0
|
|
20240614,170400,301954180,6700,6700,6700,6700,1725
|
|
20240614,170300,301954180,6700,6700,6700,6700,0
|
|
20240614,170200,301954180,6700,6700,6700,6700,0
|
|
20240614,170100,301954180,6700,6700,6700,6700,0
|
|
20240614,170000,301954180,6700,6700,6700,6700,0
|
|
20240614,165900,301954180,6700,6700,6700,6700,0
|
|
20240614,165800,301954180,6700,6700,6700,6700,0
|
|
20240614,165700,301954180,6700,6700,6700,6700,0
|
|
20240614,165600,301954180,6700,6700,6700,6700,0
|
|
20240614,165500,301954180,6700,6700,6700,6700,0
|
|
20240614,165400,301954180,6700,6700,6700,6700,0
|
|
20240614,165300,301954180,6700,6700,6700,6700,0
|
|
20240614,165200,301954180,6700,6700,6700,6700,0
|
|
20240614,165100,301954180,6700,6700,6700,6700,0
|
|
20240614,165000,301954180,6700,6700,6700,6700,0
|
|
20240614,164900,301954180,6700,6700,6700,6700,0
|
|
20240614,164800,301954180,6700,6700,6700,6700,0
|
|
20240614,164700,301954180,6700,6700,6700,6700,0
|
|
20240614,164600,301954180,6700,6700,6700,6700,0
|
|
20240614,164500,301954180,6700,6700,6700,6700,0
|
|
20240614,164400,301954180,6700,6700,6700,6700,0
|
|
20240614,164300,301954180,6700,6700,6700,6700,0
|
|
20240614,164200,301954180,6700,6700,6700,6700,0
|
|
20240614,164100,301954180,6700,6700,6700,6700,0
|
|
20240614,164000,301954180,6700,6700,6700,6700,0
|
|
20240614,163900,301954180,6700,6700,6700,6700,0
|
|
20240614,163800,301954180,6700,6700,6700,6700,0
|
|
20240614,163700,301954180,6700,6700,6700,6700,0
|
|
20240614,163600,301954180,6700,6700,6700,6700,0
|
|
20240614,163500,301954180,6700,6700,6700,6700,0
|
|
20240614,163400,301954180,6700,6700,6700,6700,1725
|
|
20240614,163300,301954180,6700,6700,6700,6700,0
|
|
20240614,163200,301954180,6700,6700,6700,6700,0
|
|
20240614,163100,301954180,6700,6700,6700,6700,0
|
|
20240614,163000,301954180,6700,6700,6700,6700,0
|
|
20240614,162900,301954180,6700,6700,6700,6700,0
|
|
20240614,162800,301954180,6700,6700,6700,6700,0
|
|
20240614,162700,301954180,6700,6700,6700,6700,0
|
|
20240614,162600,301954180,6700,6700,6700,6700,0
|
|
20240614,162500,301954180,6700,6700,6700,6700,0
|
|
20240614,162400,301954180,6700,6700,6700,6700,0
|
|
20240614,162300,301954180,6700,6700,6700,6700,0
|
|
20240614,162200,301954180,6700,6700,6700,6700,0
|
|
20240614,162100,301954180,6700,6700,6700,6700,0
|
|
20240614,162000,301954180,6700,6700,6700,6700,0
|
|
20240614,161900,301954180,6700,6700,6700,6700,0
|
|
20240614,161800,301954180,6700,6700,6700,6700,0
|
|
20240614,161700,301954180,6700,6700,6700,6700,0
|
|
20240614,161600,301954180,6700,6700,6700,6700,0
|
|
20240614,161500,301954180,6700,6700,6700,6700,0
|
|
20240614,161400,301954180,6700,6700,6700,6700,0
|
|
20240614,161300,301954180,6700,6700,6700,6700,0
|
|
20240614,161200,301954180,6700,6700,6700,6700,0
|
|
20240614,161100,301954180,6700,6700,6700,6700,0
|
|
20240614,161000,301954180,6700,6700,6700,6700,0
|
|
20240614,160900,301954180,6700,6700,6700,6700,0
|
|
20240614,160800,301954180,6700,6700,6700,6700,0
|
|
20240614,160700,301954180,6700,6700,6700,6700,0
|
|
20240614,160600,301954180,6700,6700,6700,6700,0
|
|
20240614,160500,301954180,6700,6700,6700,6700,0
|
|
20240614,160400,301954180,6700,6700,6700,6700,1725
|
|
20240614,160300,301954180,6700,6700,6700,6700,0
|
|
20240614,160200,301954180,6700,6700,6700,6700,0
|
|
20240614,160100,301954180,6700,6700,6700,6700,0
|
|
20240614,160000,301954180,6700,6700,6700,6700,0
|
|
20240614,155900,301954180,6700,6700,6700,6700,0
|
|
20240614,155800,301954180,6700,6700,6700,6700,0
|
|
20240614,155700,301954180,6700,6700,6700,6700,0
|
|
20240614,155600,301954180,6700,6700,6700,6700,0
|
|
20240614,155500,301954180,6700,6700,6700,6700,0
|
|
20240614,155400,301954180,6700,6700,6700,6700,0
|
|
20240614,155300,301954180,6700,6700,6700,6700,0
|
|
20240614,155200,301954180,6700,6700,6700,6700,0
|
|
20240614,155100,301954180,6700,6700,6700,6700,0
|
|
20240614,155000,301954180,6700,6700,6700,6700,0
|
|
20240614,154900,301954180,6700,6700,6700,6700,0
|
|
20240614,154800,301954180,6700,6700,6700,6700,0
|
|
20240614,154700,301954180,6700,6700,6700,6700,0
|
|
20240614,154600,301954180,6700,6700,6700,6700,0
|
|
20240614,154500,301954180,6700,6700,6700,6700,0
|
|
20240614,154400,301954180,6700,6700,6700,6700,0
|
|
20240614,154300,301954180,6700,6700,6700,6700,0
|
|
20240614,154200,301954180,6700,6700,6700,6700,0
|
|
20240614,154100,301954180,6700,6700,6700,6700,0
|
|
20240614,154000,301954180,6700,6700,6700,6700,0
|
|
20240614,153900,301954180,6700,6700,6700,6700,0
|
|
20240614,153800,301954180,6700,6700,6700,6700,0
|
|
20240614,153700,301954180,6700,6700,6700,6700,0
|
|
20240614,153600,301954180,6700,6700,6700,6700,0
|
|
20240614,153500,301954180,6700,6700,6700,6700,0
|
|
20240614,153400,301954180,6700,6700,6700,6700,1725
|
|
20240614,153300,301954180,6700,6700,6700,6700,0
|
|
20240614,153200,301954180,6700,6700,6700,6700,0
|
|
20240614,153100,301954180,6700,6700,6700,6700,0
|
|
20240614,153000,301954180,6700,6700,6700,6700,1725
|
|
20240614,152900,290396680,6770,6770,6770,6770,0
|
|
20240614,152800,290396680,6770,6770,6770,6770,0
|
|
20240614,152700,290396680,6770,6770,6770,6770,0
|
|
20240614,152600,290396680,6770,6770,6770,6770,0
|
|
20240614,152500,290396680,6770,6770,6770,6770,0
|
|
20240614,152400,290396680,6770,6770,6770,6770,0
|
|
20240614,152300,290396680,6770,6770,6770,6770,0
|
|
20240614,152200,290396680,6770,6770,6770,6770,0
|
|
20240614,152100,290396680,6770,6770,6770,6770,0
|
|
20240614,152000,290396680,6770,6770,6770,6770,0
|
|
20240614,151900,290396680,6770,6770,6770,6770,22
|
|
20240614,151800,290247740,6760,6760,6760,6760,196
|
|
20240614,151700,288922780,6770,6770,6770,6770,5
|
|
20240614,151600,288888930,6700,6700,6700,6700,0
|
|
20240614,151500,288888930,6700,6700,6700,6700,0
|
|
20240614,151400,288888930,6700,6740,6740,6700,3000
|
|
20240614,151300,268734940,6770,6770,6770,6770,0
|
|
20240614,151200,268734940,6770,6740,6770,6740,3
|
|
20240614,151100,268714690,6740,6740,6740,6740,4
|
|
20240614,151000,268687730,6740,6740,6740,6740,12
|
|
20240614,150900,268606850,6770,6770,6770,6770,0
|
|
20240614,150800,268606850,6770,6770,6770,6770,0
|
|
20240614,150700,268606850,6770,6770,6770,6770,0
|
|
20240614,150600,268606850,6770,6770,6770,6770,15
|
|
20240614,150500,268505300,6770,6770,6770,6770,0
|
|
20240614,150400,268505300,6770,6770,6770,6770,0
|
|
20240614,150300,268505300,6770,6770,6770,6770,0
|
|
20240614,150200,268505300,6770,6770,6770,6770,0
|
|
20240614,150100,268505300,6770,6770,6770,6770,7
|
|
20240614,150000,268457910,6710,6710,6710,6710,0
|
|
20240614,145900,268457910,6710,6710,6710,6710,0
|
|
20240614,145800,268457910,6710,6710,6710,6710,0
|
|
20240614,145700,268457910,6710,6710,6710,6710,9
|
|
20240614,145600,268397520,6700,6700,6700,6700,0
|
|
20240614,145500,268397520,6700,6720,6720,6700,2000
|
|
20240614,145400,254983100,6720,6770,6770,6720,2000
|
|
20240614,145300,241506840,6740,6790,6790,6740,800
|
|
20240614,145200,236097400,6830,6830,6830,6830,0
|
|
20240614,145100,236097400,6830,6810,6830,6810,629
|
|
20240614,145000,231803100,6810,6810,6810,6810,0
|
|
20240614,144900,231803100,6810,6810,6810,6810,0
|
|
20240614,144800,231803100,6810,6810,6810,6810,0
|
|
20240614,144700,231803100,6810,6810,6810,6810,7
|
|
20240614,144600,231755430,6810,6790,6820,6790,49
|
|
20240614,144500,231422050,6790,6790,6790,6790,460
|
|
20240614,144400,228298650,6780,6780,6780,6780,0
|
|
20240614,144300,228298650,6780,6780,6780,6780,4
|
|
20240614,144200,228271530,6790,6790,6790,6790,0
|
|
20240614,144100,228271530,6790,6790,6790,6790,115
|
|
20240614,144000,227490680,6830,6830,6830,6830,0
|
|
20240614,143900,227490680,6830,6830,6830,6830,0
|
|
20240614,143800,227490680,6830,6830,6830,6830,0
|
|
20240614,143700,227490680,6830,6830,6830,6830,70
|
|
20240614,143600,227012580,6840,6840,6840,6840,0
|
|
20240614,143500,227012580,6840,6840,6840,6840,0
|
|
20240614,143400,227012580,6840,6810,6840,6810,4437
|
|
20240614,143300,196680360,6770,6770,6770,6770,0
|
|
20240614,143200,196680360,6770,6790,6820,6770,2598
|
|
20240614,143100,178994290,6790,6790,6790,6790,0
|
|
20240614,143000,178994290,6790,6790,6790,6790,1
|
|
20240614,142900,178987500,6790,6790,6790,6790,0
|
|
20240614,142800,178987500,6790,6790,6790,6790,0
|
|
20240614,142700,178987500,6790,6790,6790,6790,0
|
|
20240614,142600,178987500,6790,6790,6790,6790,0
|
|
20240614,142500,178987500,6790,6790,6790,6790,200
|
|
20240614,142400,177629500,6790,6790,6790,6790,0
|
|
20240614,142300,177629500,6790,6790,6790,6790,0
|
|
20240614,142200,177629500,6790,6790,6790,6790,0
|
|
20240614,142100,177629500,6790,6790,6790,6790,0
|
|
20240614,142000,177629500,6790,6790,6790,6790,0
|
|
20240614,141900,177629500,6790,6790,6790,6790,0
|
|
20240614,141800,177629500,6790,6790,6790,6790,0
|
|
20240614,141700,177629500,6790,6790,6790,6790,0
|
|
20240614,141600,177629500,6790,6790,6800,6790,91
|
|
20240614,141500,177010960,6780,6780,6780,6780,14
|
|
20240614,141400,176916040,6760,6760,6760,6760,0
|
|
20240614,141300,176916040,6760,6760,6760,6760,0
|
|
20240614,141200,176916040,6760,6760,6760,6760,0
|
|
20240614,141100,176916040,6760,6760,6760,6760,0
|
|
20240614,141000,176916040,6760,6760,6760,6760,0
|
|
20240614,140900,176916040,6760,6760,6760,6760,0
|
|
20240614,140800,176916040,6760,6760,6760,6760,0
|
|
20240614,140700,176916040,6760,6760,6760,6760,0
|
|
20240614,140600,176916040,6760,6760,6760,6760,0
|
|
20240614,140500,176916040,6760,6800,6800,6760,404
|
|
20240614,140400,174184880,6800,6800,6800,6800,0
|
|
20240614,140300,174184880,6800,6800,6800,6800,0
|
|
20240614,140200,174184880,6800,6800,6800,6800,0
|
|
20240614,140100,174184880,6800,6800,6800,6800,0
|
|
20240614,140000,174184880,6800,6800,6800,6800,1
|
|
20240614,135900,174178080,6760,6760,6760,6760,0
|
|
20240614,135800,174178080,6760,6760,6760,6760,0
|
|
20240614,135700,174178080,6760,6760,6760,6760,0
|
|
20240614,135600,174178080,6760,6760,6760,6760,0
|
|
20240614,135500,174178080,6760,6760,6760,6760,0
|
|
20240614,135400,174178080,6760,6760,6760,6760,0
|
|
20240614,135300,174178080,6760,6760,6760,6760,0
|
|
20240614,135200,174178080,6760,6760,6760,6760,0
|
|
20240614,135100,174178080,6760,6760,6760,6760,0
|
|
20240614,135000,174178080,6760,6760,6760,6760,0
|
|
20240614,134900,174178080,6760,6760,6760,6760,0
|
|
20240614,134800,174178080,6760,6760,6760,6760,0
|
|
20240614,134700,174178080,6760,6760,6760,6760,0
|
|
20240614,134600,174178080,6760,6760,6760,6760,0
|
|
20240614,134500,174178080,6760,6760,6760,6760,0
|
|
20240614,134400,174178080,6760,6760,6760,6760,0
|
|
20240614,134300,174178080,6760,6760,6760,6760,5
|
|
20240614,134200,174144280,6800,6800,6800,6800,3
|
|
20240614,134100,174123880,6750,6750,6750,6750,2
|
|
20240614,134000,174110380,6800,6800,6800,6800,0
|
|
20240614,133900,174110380,6800,6800,6800,6800,0
|
|
20240614,133800,174110380,6800,6800,6800,6800,0
|
|
20240614,133700,174110380,6800,6800,6800,6800,0
|
|
20240614,133600,174110380,6800,6800,6800,6800,0
|
|
20240614,133500,174110380,6800,6790,6800,6790,2000
|
|
20240614,133400,160520650,6750,6750,6750,6750,0
|
|
20240614,133300,160520650,6750,6750,6750,6750,0
|
|
20240614,133200,160520650,6750,6750,6750,6750,0
|
|
20240614,133100,160520650,6750,6750,6750,6750,0
|
|
20240614,133000,160520650,6750,6750,6750,6750,0
|
|
20240614,132900,160520650,6750,6750,6750,6750,0
|
|
20240614,132800,160520650,6750,6750,6750,6750,200
|
|
20240614,132700,159170650,6790,6790,6790,6790,0
|
|
20240614,132600,159170650,6790,6790,6790,6790,0
|
|
20240614,132500,159170650,6790,6790,6790,6790,0
|
|
20240614,132400,159170650,6790,6790,6790,6790,0
|
|
20240614,132300,159170650,6790,6790,6790,6790,0
|
|
20240614,132200,159170650,6790,6790,6790,6790,0
|
|
20240614,132100,159170650,6790,6790,6790,6790,34
|
|
20240614,132000,158939790,6790,6790,6790,6790,0
|
|
20240614,131900,158939790,6790,6790,6790,6790,0
|
|
20240614,131800,158939790,6790,6790,6790,6790,0
|
|
20240614,131700,158939790,6790,6780,6790,6780,540
|
|
20240614,131600,155273280,6780,6780,6780,6780,0
|
|
20240614,131500,155273280,6780,6780,6780,6780,0
|
|
20240614,131400,155273280,6780,6780,6780,6780,1
|
|
20240614,131300,155266500,6740,6740,6740,6740,125
|
|
20240614,131200,154424000,6750,6760,6760,6750,363
|
|
20240614,131100,151973230,6790,6790,6790,6790,0
|
|
20240614,131000,151973230,6790,6790,6790,6790,0
|
|
20240614,130900,151973230,6790,6790,6790,6790,0
|
|
20240614,130800,151973230,6790,6790,6790,6790,0
|
|
20240614,130700,151973230,6790,6790,6790,6790,0
|
|
20240614,130600,151973230,6790,6790,6790,6790,2
|
|
20240614,130500,151959650,6780,6780,6780,6780,0
|
|
20240614,130400,151959650,6780,6780,6780,6780,0
|
|
20240614,130300,151959650,6780,6780,6780,6780,0
|
|
20240614,130200,151959650,6780,6780,6780,6780,0
|
|
20240614,130100,151959650,6780,6780,6780,6780,148
|
|
20240614,130000,150956210,6780,6780,6780,6780,0
|
|
20240614,125900,150956210,6780,6780,6780,6780,0
|
|
20240614,125800,150956210,6780,6780,6780,6780,0
|
|
20240614,125700,150956210,6780,6780,6780,6780,0
|
|
20240614,125600,150956210,6780,6780,6780,6780,0
|
|
20240614,125500,150956210,6780,6780,6780,6780,0
|
|
20240614,125400,150956210,6780,6780,6780,6780,0
|
|
20240614,125300,150956210,6780,6780,6780,6780,0
|
|
20240614,125200,150956210,6780,6780,6780,6780,0
|
|
20240614,125100,150956210,6780,6780,6780,6780,0
|
|
20240614,125000,150956210,6780,6780,6780,6780,0
|
|
20240614,124900,150956210,6780,6780,6780,6780,0
|
|
20240614,124800,150956210,6780,6780,6780,6780,0
|
|
20240614,124700,150956210,6780,6780,6780,6780,0
|
|
20240614,124600,150956210,6780,6780,6780,6780,0
|
|
20240614,124500,150956210,6780,6780,6780,6780,0
|
|
20240614,124400,150956210,6780,6780,6780,6780,0
|
|
20240614,124300,150956210,6780,6780,6780,6780,0
|
|
20240614,124200,150956210,6780,6760,6780,6760,124
|
|
20240614,124100,150116570,6740,6740,6740,6740,0
|
|
20240614,124000,150116570,6740,6740,6740,6740,0
|
|
20240614,123900,150116570,6740,6740,6740,6740,0
|
|
20240614,123800,150116570,6740,6740,6740,6740,0
|
|
20240614,123700,150116570,6740,6740,6740,6740,0
|
|
20240614,123600,150116570,6740,6740,6740,6740,0
|
|
20240614,123500,150116570,6740,6740,6740,6740,18
|
|
20240614,123400,149995250,6740,6740,6740,6740,0
|
|
20240614,123300,149995250,6740,6740,6740,6740,0
|
|
20240614,123200,149995250,6740,6740,6740,6740,0
|
|
20240614,123100,149995250,6740,6740,6740,6740,0
|
|
20240614,123000,149995250,6740,6740,6740,6740,0
|
|
20240614,122900,149995250,6740,6740,6740,6740,0
|
|
20240614,122800,149995250,6740,6740,6740,6740,0
|
|
20240614,122700,149995250,6740,6740,6740,6740,2
|
|
20240614,122600,149981770,6740,6740,6740,6740,100
|
|
20240614,122500,149307770,6740,6740,6740,6740,25
|
|
20240614,122400,149139270,6740,6740,6740,6740,2
|
|
20240614,122300,149125790,6740,6740,6740,6740,0
|
|
20240614,122200,149125790,6740,6760,6760,6740,86
|
|
20240614,122100,148545030,6780,6780,6780,6780,0
|
|
20240614,122000,148545030,6780,6780,6780,6780,0
|
|
20240614,121900,148545030,6780,6780,6780,6780,0
|
|
20240614,121800,148545030,6780,6780,6780,6780,5
|
|
20240614,121700,148511130,6790,6790,6790,6790,0
|
|
20240614,121600,148511130,6790,6790,6790,6790,0
|
|
20240614,121500,148511130,6790,6790,6790,6790,0
|
|
20240614,121400,148511130,6790,6790,6790,6790,1
|
|
20240614,121300,148504340,6750,6750,6750,6750,0
|
|
20240614,121200,148504340,6750,6750,6750,6750,300
|
|
20240614,121100,146479340,6790,6790,6790,6790,0
|
|
20240614,121000,146479340,6790,6790,6790,6790,0
|
|
20240614,120900,146479340,6790,6790,6790,6790,5
|
|
20240614,120800,146445390,6800,6800,6800,6800,0
|
|
20240614,120700,146445390,6800,6800,6800,6800,0
|
|
20240614,120600,146445390,6800,6800,6800,6800,0
|
|
20240614,120500,146445390,6800,6800,6800,6800,0
|
|
20240614,120400,146445390,6800,6800,6800,6800,0
|
|
20240614,120300,146445390,6800,6800,6800,6800,0
|
|
20240614,120200,146445390,6800,6800,6800,6800,0
|
|
20240614,120100,146445390,6800,6800,6800,6800,0
|
|
20240614,120000,146445390,6800,6800,6800,6800,0
|
|
20240614,115900,146445390,6800,6800,6800,6800,0
|
|
20240614,115800,146445390,6800,6800,6800,6800,0
|
|
20240614,115700,146445390,6800,6800,6800,6800,0
|
|
20240614,115600,146445390,6800,6800,6800,6800,0
|
|
20240614,115500,146445390,6800,6800,6800,6800,0
|
|
20240614,115400,146445390,6800,6800,6800,6800,0
|
|
20240614,115300,146445390,6800,6800,6800,6800,0
|
|
20240614,115200,146445390,6800,6800,6800,6800,0
|
|
20240614,115100,146445390,6800,6800,6800,6800,0
|
|
20240614,115000,146445390,6800,6800,6800,6800,0
|
|
20240614,114900,146445390,6800,6800,6800,6800,0
|
|
20240614,114800,146445390,6800,6800,6800,6800,0
|
|
20240614,114700,146445390,6800,6800,6800,6800,0
|
|
20240614,114600,146445390,6800,6800,6800,6800,0
|
|
20240614,114500,146445390,6800,6800,6800,6800,0
|
|
20240614,114400,146445390,6800,6800,6800,6800,0
|
|
20240614,114300,146445390,6800,6800,6800,6800,0
|
|
20240614,114200,146445390,6800,6800,6800,6800,0
|
|
20240614,114100,146445390,6800,6800,6800,6800,0
|
|
20240614,114000,146445390,6800,6800,6800,6800,0
|
|
20240614,113900,146445390,6800,6800,6800,6800,0
|
|
20240614,113800,146445390,6800,6800,6800,6800,0
|
|
20240614,113700,146445390,6800,6800,6800,6800,0
|
|
20240614,113600,146445390,6800,6800,6800,6800,0
|
|
20240614,113500,146445390,6800,6800,6800,6800,0
|
|
20240614,113400,146445390,6800,6800,6800,6800,0
|
|
20240614,113300,146445390,6800,6800,6800,6800,0
|
|
20240614,113200,146445390,6800,6800,6800,6800,0
|
|
20240614,113100,146445390,6800,6800,6800,6800,0
|
|
20240614,113000,146445390,6800,6800,6800,6800,0
|
|
20240614,112900,146445390,6800,6800,6800,6800,0
|
|
20240614,112800,146445390,6800,6800,6800,6800,90
|
|
20240614,112700,145833390,6800,6800,6800,6800,3
|
|
20240614,112600,145812990,6800,6790,6800,6790,7
|
|
20240614,112500,145765400,6790,6790,6790,6790,0
|
|
20240614,112400,145765400,6790,6790,6790,6790,0
|
|
20240614,112300,145765400,6790,6790,6790,6790,0
|
|
20240614,112200,145765400,6790,6790,6790,6790,110
|
|
20240614,112100,145018500,6790,6790,6790,6790,0
|
|
20240614,112000,145018500,6790,6790,6790,6790,0
|
|
20240614,111900,145018500,6790,6790,6790,6790,18
|
|
20240614,111800,144896280,6720,6720,6720,6720,0
|
|
20240614,111700,144896280,6720,6720,6720,6720,0
|
|
20240614,111600,144896280,6720,6720,6720,6720,0
|
|
20240614,111500,144896280,6720,6720,6720,6720,0
|
|
20240614,111400,144896280,6720,6740,6740,6710,103
|
|
20240614,111300,144204490,6800,6800,6800,6800,0
|
|
20240614,111200,144204490,6800,6800,6800,6800,0
|
|
20240614,111100,144204490,6800,6800,6800,6800,0
|
|
20240614,111000,144204490,6800,6800,6800,6800,0
|
|
20240614,110900,144204490,6800,6800,6800,6800,0
|
|
20240614,110800,144204490,6800,6800,6800,6800,0
|
|
20240614,110700,144204490,6800,6800,6800,6800,0
|
|
20240614,110600,144204490,6800,6800,6800,6800,5
|
|
20240614,110500,144170490,6800,6770,6800,6770,48
|
|
20240614,110400,143845090,6770,6770,6770,6770,110
|
|
20240614,110300,143100390,6770,6770,6770,6770,20
|
|
20240614,110200,142964990,6770,6770,6770,6770,14
|
|
20240614,110100,142870210,6770,6770,6770,6770,0
|
|
20240614,110000,142870210,6770,6770,6770,6770,0
|
|
20240614,105900,142870210,6770,6730,6770,6730,570
|
|
20240614,105800,139014030,6730,6730,6730,6730,0
|
|
20240614,105700,139014030,6730,6730,6730,6730,0
|
|
20240614,105600,139014030,6730,6730,6730,6730,5
|
|
20240614,105500,138980380,6730,6730,6730,6730,0
|
|
20240614,105400,138980380,6730,6730,6730,6730,427
|
|
20240614,105300,136106670,6730,6730,6730,6730,106
|
|
20240614,105200,135393290,6770,6770,6770,6770,0
|
|
20240614,105100,135393290,6770,6770,6770,6770,0
|
|
20240614,105000,135393290,6770,6770,6770,6770,0
|
|
20240614,104900,135393290,6770,6770,6770,6770,0
|
|
20240614,104800,135393290,6770,6770,6770,6770,0
|
|
20240614,104700,135393290,6770,6720,6770,6720,1001
|
|
20240614,104600,128666520,6770,6770,6770,6770,3
|
|
20240614,104500,128646210,6720,6720,6720,6720,0
|
|
20240614,104400,128646210,6720,6720,6720,6720,0
|
|
20240614,104300,128646210,6720,6720,6720,6720,0
|
|
20240614,104200,128646210,6720,6720,6720,6720,0
|
|
20240614,104100,128646210,6720,6720,6720,6720,3
|
|
20240614,104000,128626050,6780,6780,6780,6780,0
|
|
20240614,103900,128626050,6780,6780,6780,6780,0
|
|
20240614,103800,128626050,6780,6780,6780,6780,0
|
|
20240614,103700,128626050,6780,6780,6780,6780,30
|
|
20240614,103600,128422650,6750,6750,6750,6700,1909
|
|
20240614,103500,115571400,6790,6790,6790,6790,0
|
|
20240614,103400,115571400,6790,6790,6790,6790,0
|
|
20240614,103300,115571400,6790,6790,6790,6790,0
|
|
20240614,103200,115571400,6790,6790,6790,6790,0
|
|
20240614,103100,115571400,6790,6790,6790,6790,0
|
|
20240614,103000,115571400,6790,6760,6790,6740,594
|
|
20240614,102900,111562560,6800,6800,6800,6800,0
|
|
20240614,102800,111562560,6800,6790,6800,6790,200
|
|
20240614,102700,110202870,6800,6800,6800,6800,0
|
|
20240614,102600,110202870,6800,6800,6800,6800,0
|
|
20240614,102500,110202870,6800,6800,6800,6800,0
|
|
20240614,102400,110202870,6800,6800,6800,6800,0
|
|
20240614,102300,110202870,6800,6800,6800,6800,0
|
|
20240614,102200,110202870,6800,6800,6800,6800,5
|
|
20240614,102100,110168870,6760,6800,6800,6760,346
|
|
20240614,102000,107829110,6800,6800,6800,6800,1
|
|
20240614,101900,107822310,6760,6760,6760,6760,135
|
|
20240614,101800,106909710,6760,6810,6810,6760,285
|
|
20240614,101700,104972650,6810,6810,6810,6810,279
|
|
20240614,101600,103072660,6840,6820,6840,6820,4
|
|
20240614,101500,103045360,6820,6820,6820,6820,82
|
|
20240614,101400,102486120,6820,6830,6830,6820,422
|
|
20240614,101300,99604010,6830,6890,6890,6830,273
|
|
20240614,101200,97733150,6900,6900,6900,6900,0
|
|
20240614,101100,97733150,6900,6850,6900,6850,155
|
|
20240614,101000,96664120,6850,6900,6900,6850,436
|
|
20240614,100900,93656420,6900,6900,6900,6860,436
|
|
20240614,100800,90660030,6900,6840,6900,6840,3227
|
|
20240614,100700,68479990,6850,6820,6850,6820,1512
|
|
20240614,100600,58141150,6800,6800,6800,6800,1
|
|
20240614,100500,58134350,6800,6800,6800,6800,0
|
|
20240614,100400,58134350,6800,6800,6800,6800,300
|
|
20240614,100300,56094350,6830,6830,6830,6830,146
|
|
20240614,100200,55097170,6830,6830,6830,6830,33
|
|
20240614,100100,54871780,6830,6830,6830,6830,0
|
|
20240614,100000,54871780,6830,6830,6830,6830,2
|
|
20240614,095900,54858120,6830,6830,6830,6830,0
|
|
20240614,095800,54858120,6830,6810,6830,6810,7
|
|
20240614,095700,54810410,6810,6810,6810,6810,1
|
|
20240614,095600,54803600,6810,6810,6830,6810,109
|
|
20240614,095500,54061150,6810,6820,6830,6810,102
|
|
20240614,095400,53366500,6830,6820,6830,6820,400
|
|
20240614,095300,50636700,6810,6810,6810,6810,117
|
|
20240614,095200,49839930,6800,6800,6810,6800,226
|
|
20240614,095100,48302400,6800,6800,6800,6800,10
|
|
20240614,095000,48234400,6800,6800,6800,6800,303
|
|
20240614,094900,46174000,6800,6790,6800,6790,250
|
|
20240614,094800,44474510,6790,6780,6790,6780,357
|
|
20240614,094700,42051810,6780,6780,6780,6780,100
|
|
20240614,094600,41373810,6770,6770,6770,6770,35
|
|
20240614,094500,41136860,6780,6780,6780,6780,43
|
|
20240614,094400,40845320,6780,6780,6780,6780,99
|
|
20240614,094300,40174100,6780,6780,6780,6780,1
|
|
20240614,094200,40167320,6760,6760,6760,6760,190
|
|
20240614,094100,38882920,6770,6770,6770,6770,7
|
|
20240614,094000,38835530,6760,6760,6760,6760,1
|
|
20240614,093900,38828770,6760,6760,6760,6760,0
|
|
20240614,093800,38828770,6760,6760,6760,6760,5
|
|
20240614,093700,38794970,6760,6770,6770,6760,21
|
|
20240614,093600,38653000,6760,6760,6760,6760,30
|
|
20240614,093500,38450200,6760,6760,6760,6760,75
|
|
20240614,093400,37943200,6760,6760,6760,6760,0
|
|
20240614,093300,37943200,6760,6750,6760,6750,466
|
|
20240614,093200,34794790,6750,6750,6750,6750,0
|
|
20240614,093100,34794790,6750,6720,6750,6720,300
|
|
20240614,093000,32772710,6700,6700,6700,6700,93
|
|
20240614,092900,32149610,6680,6660,6680,6660,3796
|
|
20240614,092800,6799900,6660,6660,6660,6660,8
|
|
20240614,092700,6746620,6660,6660,6660,6660,2
|
|
20240614,092600,6733300,6630,6630,6630,6630,0
|
|
20240614,092500,6733300,6630,6630,6630,6630,0
|
|
20240614,092400,6733300,6630,6630,6630,6630,0
|
|
20240614,092300,6733300,6630,6630,6630,6630,0
|
|
20240614,092200,6733300,6630,6630,6630,6630,0
|
|
20240614,092100,6733300,6630,6630,6630,6630,300
|
|
20240614,092000,4744300,6610,6610,6610,6610,0
|
|
20240614,091900,4744300,6610,6610,6610,6610,0
|
|
20240614,091800,4744300,6610,6610,6610,6610,300
|
|
20240614,091700,2761300,6620,6620,6620,6620,0
|
|
20240614,091600,2761300,6620,6620,6620,6620,0
|
|
20240614,091500,2761300,6620,6620,6620,6620,0
|
|
20240614,091400,2761300,6620,6620,6620,6620,0
|
|
20240614,091300,2761300,6620,6620,6620,6620,0
|
|
20240614,091200,2761300,6620,6620,6620,6620,1
|
|
20240614,091100,2754680,6570,6570,6570,6570,30
|
|
20240614,091000,2557580,6570,6570,6570,6570,1
|
|
20240614,090900,2551010,6630,6630,6630,6630,1
|
|
20240614,090800,2544380,6550,6670,6670,6550,204
|
|
20240614,090700,1203450,6680,6680,6680,6680,74
|
|
20240614,090600,709130,6680,6680,6680,6680,0
|
|
20240614,090500,709130,6680,6680,6680,6680,0
|
|
20240614,090400,709130,6680,6680,6680,6680,0
|
|
20240614,090300,709130,6680,6680,6680,6680,0
|
|
20240614,090200,709130,6680,6680,6680,6680,0
|
|
20240614,090100,709130,6680,6680,6680,6680,0
|
|
20240614,090000,709130,6680,6690,6690,6680,106
|