698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,203500,737221590,6850,6850,6850,6850,718
|
|
20240624,203400,737221590,6850,6850,6850,6850,0
|
|
20240624,203300,737221590,6850,6850,6850,6850,0
|
|
20240624,203200,737221590,6850,6850,6850,6850,0
|
|
20240624,203100,737221590,6850,6850,6850,6850,0
|
|
20240624,203000,737221590,6850,6850,6850,6850,0
|
|
20240624,202900,737221590,6850,6850,6850,6850,0
|
|
20240624,202800,737221590,6850,6850,6850,6850,0
|
|
20240624,202700,737221590,6850,6850,6850,6850,0
|
|
20240624,202600,737221590,6850,6850,6850,6850,0
|
|
20240624,202500,737221590,6850,6850,6850,6850,0
|
|
20240624,202400,737221590,6850,6850,6850,6850,0
|
|
20240624,202300,737221590,6850,6850,6850,6850,0
|
|
20240624,202200,737221590,6850,6850,6850,6850,0
|
|
20240624,202100,737221590,6850,6850,6850,6850,0
|
|
20240624,202000,737221590,6850,6850,6850,6850,0
|
|
20240624,201900,737221590,6850,6850,6850,6850,0
|
|
20240624,201800,737221590,6850,6850,6850,6850,0
|
|
20240624,201700,737221590,6850,6850,6850,6850,0
|
|
20240624,201600,737221590,6850,6850,6850,6850,0
|
|
20240624,201500,737221590,6850,6850,6850,6850,0
|
|
20240624,201400,737221590,6850,6850,6850,6850,0
|
|
20240624,201300,737221590,6850,6850,6850,6850,0
|
|
20240624,201200,737221590,6850,6850,6850,6850,0
|
|
20240624,201100,737221590,6850,6850,6850,6850,0
|
|
20240624,201000,737221590,6850,6850,6850,6850,0
|
|
20240624,200900,737221590,6850,6850,6850,6850,0
|
|
20240624,200800,737221590,6850,6850,6850,6850,0
|
|
20240624,200700,737221590,6850,6850,6850,6850,0
|
|
20240624,200600,737221590,6850,6850,6850,6850,0
|
|
20240624,200500,737221590,6850,6850,6850,6850,718
|
|
20240624,200400,737221590,6850,6850,6850,6850,0
|
|
20240624,200300,737221590,6850,6850,6850,6850,0
|
|
20240624,200200,737221590,6850,6850,6850,6850,0
|
|
20240624,200100,737221590,6850,6850,6850,6850,0
|
|
20240624,200000,737221590,6850,6850,6850,6850,0
|
|
20240624,195900,737221590,6850,6850,6850,6850,0
|
|
20240624,195800,737221590,6850,6850,6850,6850,0
|
|
20240624,195700,737221590,6850,6850,6850,6850,0
|
|
20240624,195600,737221590,6850,6850,6850,6850,0
|
|
20240624,195500,737221590,6850,6850,6850,6850,0
|
|
20240624,195400,737221590,6850,6850,6850,6850,0
|
|
20240624,195300,737221590,6850,6850,6850,6850,0
|
|
20240624,195200,737221590,6850,6850,6850,6850,0
|
|
20240624,195100,737221590,6850,6850,6850,6850,0
|
|
20240624,195000,737221590,6850,6850,6850,6850,0
|
|
20240624,194900,737221590,6850,6850,6850,6850,0
|
|
20240624,194800,737221590,6850,6850,6850,6850,0
|
|
20240624,194700,737221590,6850,6850,6850,6850,0
|
|
20240624,194600,737221590,6850,6850,6850,6850,0
|
|
20240624,194500,737221590,6850,6850,6850,6850,0
|
|
20240624,194400,737221590,6850,6850,6850,6850,0
|
|
20240624,194300,737221590,6850,6850,6850,6850,0
|
|
20240624,194200,737221590,6850,6850,6850,6850,0
|
|
20240624,194100,737221590,6850,6850,6850,6850,0
|
|
20240624,194000,737221590,6850,6850,6850,6850,0
|
|
20240624,193900,737221590,6850,6850,6850,6850,0
|
|
20240624,193800,737221590,6850,6850,6850,6850,0
|
|
20240624,193700,737221590,6850,6850,6850,6850,0
|
|
20240624,193600,737221590,6850,6850,6850,6850,0
|
|
20240624,193500,737221590,6850,6850,6850,6850,718
|
|
20240624,193400,737221590,6850,6850,6850,6850,0
|
|
20240624,193300,737221590,6850,6850,6850,6850,0
|
|
20240624,193200,737221590,6850,6850,6850,6850,0
|
|
20240624,193100,737221590,6850,6850,6850,6850,0
|
|
20240624,193000,737221590,6850,6850,6850,6850,0
|
|
20240624,192900,737221590,6850,6850,6850,6850,0
|
|
20240624,192800,737221590,6850,6850,6850,6850,0
|
|
20240624,192700,737221590,6850,6850,6850,6850,0
|
|
20240624,192600,737221590,6850,6850,6850,6850,0
|
|
20240624,192500,737221590,6850,6850,6850,6850,0
|
|
20240624,192400,737221590,6850,6850,6850,6850,0
|
|
20240624,192300,737221590,6850,6850,6850,6850,0
|
|
20240624,192200,737221590,6850,6850,6850,6850,0
|
|
20240624,192100,737221590,6850,6850,6850,6850,0
|
|
20240624,192000,737221590,6850,6850,6850,6850,0
|
|
20240624,191900,737221590,6850,6850,6850,6850,0
|
|
20240624,191800,737221590,6850,6850,6850,6850,0
|
|
20240624,191700,737221590,6850,6850,6850,6850,0
|
|
20240624,191600,737221590,6850,6850,6850,6850,0
|
|
20240624,191500,737221590,6850,6850,6850,6850,0
|
|
20240624,191400,737221590,6850,6850,6850,6850,0
|
|
20240624,191300,737221590,6850,6850,6850,6850,0
|
|
20240624,191200,737221590,6850,6850,6850,6850,0
|
|
20240624,191100,737221590,6850,6850,6850,6850,0
|
|
20240624,191000,737221590,6850,6850,6850,6850,0
|
|
20240624,190900,737221590,6850,6850,6850,6850,0
|
|
20240624,190800,737221590,6850,6850,6850,6850,0
|
|
20240624,190700,737221590,6850,6850,6850,6850,0
|
|
20240624,190600,737221590,6850,6850,6850,6850,0
|
|
20240624,190500,737221590,6850,6850,6850,6850,718
|
|
20240624,190400,737221590,6850,6850,6850,6850,0
|
|
20240624,190300,737221590,6850,6850,6850,6850,0
|
|
20240624,190200,737221590,6850,6850,6850,6850,0
|
|
20240624,190100,737221590,6850,6850,6850,6850,0
|
|
20240624,190000,737221590,6850,6850,6850,6850,0
|
|
20240624,185900,737221590,6850,6850,6850,6850,0
|
|
20240624,185800,737221590,6850,6850,6850,6850,0
|
|
20240624,185700,737221590,6850,6850,6850,6850,0
|
|
20240624,185600,737221590,6850,6850,6850,6850,0
|
|
20240624,185500,737221590,6850,6850,6850,6850,0
|
|
20240624,185400,737221590,6850,6850,6850,6850,0
|
|
20240624,185300,737221590,6850,6850,6850,6850,0
|
|
20240624,185200,737221590,6850,6850,6850,6850,0
|
|
20240624,185100,737221590,6850,6850,6850,6850,0
|
|
20240624,185000,737221590,6850,6850,6850,6850,0
|
|
20240624,184900,737221590,6850,6850,6850,6850,0
|
|
20240624,184800,737221590,6850,6850,6850,6850,0
|
|
20240624,184700,737221590,6850,6850,6850,6850,0
|
|
20240624,184600,737221590,6850,6850,6850,6850,0
|
|
20240624,184500,737221590,6850,6850,6850,6850,0
|
|
20240624,184400,737221590,6850,6850,6850,6850,0
|
|
20240624,184300,737221590,6850,6850,6850,6850,0
|
|
20240624,184200,737221590,6850,6850,6850,6850,0
|
|
20240624,184100,737221590,6850,6850,6850,6850,0
|
|
20240624,184000,737221590,6850,6850,6850,6850,0
|
|
20240624,183900,737221590,6850,6850,6850,6850,0
|
|
20240624,183800,737221590,6850,6850,6850,6850,0
|
|
20240624,183700,737221590,6850,6850,6850,6850,0
|
|
20240624,183600,737221590,6850,6850,6850,6850,0
|
|
20240624,183500,737221590,6850,6850,6850,6850,718
|
|
20240624,183400,737221590,6850,6850,6850,6850,0
|
|
20240624,183300,737221590,6850,6850,6850,6850,0
|
|
20240624,183200,737221590,6850,6850,6850,6850,0
|
|
20240624,183100,737221590,6850,6850,6850,6850,0
|
|
20240624,183000,737221590,6850,6850,6850,6850,0
|
|
20240624,182900,737221590,6850,6850,6850,6850,0
|
|
20240624,182800,737221590,6850,6850,6850,6850,0
|
|
20240624,182700,737221590,6850,6850,6850,6850,0
|
|
20240624,182600,737221590,6850,6850,6850,6850,0
|
|
20240624,182500,737221590,6850,6850,6850,6850,0
|
|
20240624,182400,737221590,6850,6850,6850,6850,0
|
|
20240624,182300,737221590,6850,6850,6850,6850,0
|
|
20240624,182200,737221590,6850,6850,6850,6850,0
|
|
20240624,182100,737221590,6850,6850,6850,6850,0
|
|
20240624,182000,737221590,6850,6850,6850,6850,0
|
|
20240624,181900,737221590,6850,6850,6850,6850,0
|
|
20240624,181800,737221590,6850,6850,6850,6850,0
|
|
20240624,181700,737221590,6850,6850,6850,6850,0
|
|
20240624,181600,737221590,6850,6850,6850,6850,0
|
|
20240624,181500,737221590,6850,6850,6850,6850,0
|
|
20240624,181400,737221590,6850,6850,6850,6850,0
|
|
20240624,181300,737221590,6850,6850,6850,6850,0
|
|
20240624,181200,737221590,6850,6850,6850,6850,0
|
|
20240624,181100,737221590,6850,6850,6850,6850,0
|
|
20240624,181000,737221590,6850,6850,6850,6850,0
|
|
20240624,180900,737221590,6850,6850,6850,6850,0
|
|
20240624,180800,737221590,6850,6850,6850,6850,0
|
|
20240624,180700,737221590,6850,6850,6850,6850,0
|
|
20240624,180600,737221590,6850,6850,6850,6850,0
|
|
20240624,180500,737221590,6850,6850,6850,6850,718
|
|
20240624,180400,737221590,6850,6850,6850,6850,0
|
|
20240624,180300,737221590,6850,6850,6850,6850,0
|
|
20240624,180200,737221590,6850,6850,6850,6850,0
|
|
20240624,180100,737221590,6850,6850,6850,6850,0
|
|
20240624,180000,737221590,6850,6850,6850,6850,0
|
|
20240624,175900,737221590,6850,6850,6850,6850,0
|
|
20240624,175800,737221590,6850,6850,6850,6850,0
|
|
20240624,175700,737221590,6850,6850,6850,6850,0
|
|
20240624,175600,737221590,6850,6850,6850,6850,0
|
|
20240624,175500,737221590,6850,6850,6850,6850,0
|
|
20240624,175400,737221590,6850,6850,6850,6850,0
|
|
20240624,175300,737221590,6850,6850,6850,6850,0
|
|
20240624,175200,737221590,6850,6850,6850,6850,0
|
|
20240624,175100,737221590,6850,6850,6850,6850,0
|
|
20240624,175000,737221590,6850,6850,6850,6850,0
|
|
20240624,174900,737221590,6850,6850,6850,6850,0
|
|
20240624,174800,737221590,6850,6850,6850,6850,0
|
|
20240624,174700,737221590,6850,6850,6850,6850,0
|
|
20240624,174600,737221590,6850,6850,6850,6850,0
|
|
20240624,174500,737221590,6850,6850,6850,6850,0
|
|
20240624,174400,737221590,6850,6850,6850,6850,0
|
|
20240624,174300,737221590,6850,6850,6850,6850,0
|
|
20240624,174200,737221590,6850,6850,6850,6850,0
|
|
20240624,174100,737221590,6850,6850,6850,6850,0
|
|
20240624,174000,737221590,6850,6850,6850,6850,0
|
|
20240624,173900,737221590,6850,6850,6850,6850,0
|
|
20240624,173800,737221590,6850,6850,6850,6850,0
|
|
20240624,173700,737221590,6850,6850,6850,6850,0
|
|
20240624,173600,737221590,6850,6850,6850,6850,0
|
|
20240624,173500,737221590,6850,6850,6850,6850,718
|
|
20240624,173400,737221590,6850,6850,6850,6850,0
|
|
20240624,173300,737221590,6850,6850,6850,6850,0
|
|
20240624,173200,737221590,6850,6850,6850,6850,0
|
|
20240624,173100,737221590,6850,6850,6850,6850,0
|
|
20240624,173000,737221590,6850,6850,6850,6850,0
|
|
20240624,172900,737221590,6850,6850,6850,6850,0
|
|
20240624,172800,737221590,6850,6850,6850,6850,0
|
|
20240624,172700,737221590,6850,6850,6850,6850,0
|
|
20240624,172600,737221590,6850,6850,6850,6850,0
|
|
20240624,172500,737221590,6850,6850,6850,6850,0
|
|
20240624,172400,737221590,6850,6850,6850,6850,0
|
|
20240624,172300,737221590,6850,6850,6850,6850,0
|
|
20240624,172200,737221590,6850,6850,6850,6850,0
|
|
20240624,172100,737221590,6850,6850,6850,6850,0
|
|
20240624,172000,737221590,6850,6850,6850,6850,0
|
|
20240624,171900,737221590,6850,6850,6850,6850,0
|
|
20240624,171800,737221590,6850,6850,6850,6850,0
|
|
20240624,171700,737221590,6850,6850,6850,6850,0
|
|
20240624,171600,737221590,6850,6850,6850,6850,0
|
|
20240624,171500,737221590,6850,6850,6850,6850,0
|
|
20240624,171400,737221590,6850,6850,6850,6850,0
|
|
20240624,171300,737221590,6850,6850,6850,6850,0
|
|
20240624,171200,737221590,6850,6850,6850,6850,0
|
|
20240624,171100,737221590,6850,6850,6850,6850,0
|
|
20240624,171000,737221590,6850,6850,6850,6850,0
|
|
20240624,170900,737221590,6850,6850,6850,6850,0
|
|
20240624,170800,737221590,6850,6850,6850,6850,0
|
|
20240624,170700,737221590,6850,6850,6850,6850,0
|
|
20240624,170600,737221590,6850,6850,6850,6850,0
|
|
20240624,170500,737221590,6850,6850,6850,6850,718
|
|
20240624,170400,737221590,6850,6850,6850,6850,0
|
|
20240624,170300,737221590,6850,6850,6850,6850,0
|
|
20240624,170200,737221590,6850,6850,6850,6850,0
|
|
20240624,170100,737221590,6850,6850,6850,6850,0
|
|
20240624,170000,737221590,6850,6850,6850,6850,0
|
|
20240624,165900,737221590,6850,6850,6850,6850,0
|
|
20240624,165800,737221590,6850,6850,6850,6850,0
|
|
20240624,165700,737221590,6850,6850,6850,6850,0
|
|
20240624,165600,737221590,6850,6850,6850,6850,0
|
|
20240624,165500,737221590,6850,6850,6850,6850,0
|
|
20240624,165400,737221590,6850,6850,6850,6850,0
|
|
20240624,165300,737221590,6850,6850,6850,6850,0
|
|
20240624,165200,737221590,6850,6850,6850,6850,0
|
|
20240624,165100,737221590,6850,6850,6850,6850,0
|
|
20240624,165000,737221590,6850,6850,6850,6850,0
|
|
20240624,164900,737221590,6850,6850,6850,6850,0
|
|
20240624,164800,737221590,6850,6850,6850,6850,0
|
|
20240624,164700,737221590,6850,6850,6850,6850,0
|
|
20240624,164600,737221590,6850,6850,6850,6850,0
|
|
20240624,164500,737221590,6850,6850,6850,6850,0
|
|
20240624,164400,737221590,6850,6850,6850,6850,0
|
|
20240624,164300,737221590,6850,6850,6850,6850,0
|
|
20240624,164200,737221590,6850,6850,6850,6850,0
|
|
20240624,164100,737221590,6850,6850,6850,6850,0
|
|
20240624,164000,737221590,6850,6850,6850,6850,0
|
|
20240624,163900,737221590,6850,6850,6850,6850,0
|
|
20240624,163800,737221590,6850,6850,6850,6850,0
|
|
20240624,163700,737221590,6850,6850,6850,6850,0
|
|
20240624,163600,737221590,6850,6850,6850,6850,0
|
|
20240624,163500,737221590,6850,6850,6850,6850,718
|
|
20240624,163400,737221590,6850,6850,6850,6850,0
|
|
20240624,163300,737221590,6850,6850,6850,6850,0
|
|
20240624,163200,737221590,6850,6850,6850,6850,0
|
|
20240624,163100,737221590,6850,6850,6850,6850,0
|
|
20240624,163000,737221590,6850,6850,6850,6850,0
|
|
20240624,162900,737221590,6850,6850,6850,6850,0
|
|
20240624,162800,737221590,6850,6850,6850,6850,0
|
|
20240624,162700,737221590,6850,6850,6850,6850,0
|
|
20240624,162600,737221590,6850,6850,6850,6850,0
|
|
20240624,162500,737221590,6850,6850,6850,6850,0
|
|
20240624,162400,737221590,6850,6850,6850,6850,0
|
|
20240624,162300,737221590,6850,6850,6850,6850,0
|
|
20240624,162200,737221590,6850,6850,6850,6850,0
|
|
20240624,162100,737221590,6850,6850,6850,6850,0
|
|
20240624,162000,737221590,6850,6850,6850,6850,0
|
|
20240624,161900,737221590,6850,6850,6850,6850,0
|
|
20240624,161800,737221590,6850,6850,6850,6850,0
|
|
20240624,161700,737221590,6850,6850,6850,6850,0
|
|
20240624,161600,737221590,6850,6850,6850,6850,0
|
|
20240624,161500,737221590,6850,6850,6850,6850,0
|
|
20240624,161400,737221590,6850,6850,6850,6850,0
|
|
20240624,161300,737221590,6850,6850,6850,6850,0
|
|
20240624,161200,737221590,6850,6850,6850,6850,0
|
|
20240624,161100,737221590,6850,6850,6850,6850,0
|
|
20240624,161000,737221590,6850,6850,6850,6850,0
|
|
20240624,160900,737221590,6850,6850,6850,6850,0
|
|
20240624,160800,737221590,6850,6850,6850,6850,0
|
|
20240624,160700,737221590,6850,6850,6850,6850,0
|
|
20240624,160600,737221590,6850,6850,6850,6850,0
|
|
20240624,160500,737221590,6850,6850,6850,6850,718
|
|
20240624,160400,737221590,6850,6850,6850,6850,0
|
|
20240624,160300,737221590,6850,6850,6850,6850,0
|
|
20240624,160200,737221590,6850,6850,6850,6850,0
|
|
20240624,160100,737221590,6850,6850,6850,6850,0
|
|
20240624,160000,737221590,6850,6850,6850,6850,0
|
|
20240624,155900,737221590,6850,6850,6850,6850,0
|
|
20240624,155800,737221590,6850,6850,6850,6850,0
|
|
20240624,155700,737221590,6850,6850,6850,6850,0
|
|
20240624,155600,737221590,6850,6850,6850,6850,0
|
|
20240624,155500,737221590,6850,6850,6850,6850,0
|
|
20240624,155400,737221590,6850,6850,6850,6850,0
|
|
20240624,155300,737221590,6850,6850,6850,6850,0
|
|
20240624,155200,737221590,6850,6850,6850,6850,0
|
|
20240624,155100,737221590,6850,6850,6850,6850,0
|
|
20240624,155000,737221590,6850,6850,6850,6850,0
|
|
20240624,154900,737221590,6850,6850,6850,6850,0
|
|
20240624,154800,737221590,6850,6850,6850,6850,0
|
|
20240624,154700,737221590,6850,6850,6850,6850,0
|
|
20240624,154600,737221590,6850,6850,6850,6850,0
|
|
20240624,154500,737221590,6850,6850,6850,6850,0
|
|
20240624,154400,737221590,6850,6850,6850,6850,0
|
|
20240624,154300,737221590,6850,6850,6850,6850,0
|
|
20240624,154200,737221590,6850,6850,6850,6850,0
|
|
20240624,154100,737221590,6850,6850,6850,6850,0
|
|
20240624,154000,737221590,6850,6850,6850,6850,0
|
|
20240624,153900,737221590,6850,6850,6850,6850,0
|
|
20240624,153800,737221590,6850,6850,6850,6850,0
|
|
20240624,153700,737221590,6850,6850,6850,6850,0
|
|
20240624,153600,737221590,6850,6850,6850,6850,0
|
|
20240624,153500,737221590,6850,6850,6850,6850,718
|
|
20240624,153400,737221590,6850,6850,6850,6850,0
|
|
20240624,153300,737221590,6850,6850,6850,6850,0
|
|
20240624,153200,737221590,6850,6850,6850,6850,0
|
|
20240624,153100,737221590,6850,6850,6850,6850,0
|
|
20240624,153000,737221590,6850,6850,6850,6850,718
|
|
20240624,152900,732303290,6840,6840,6840,6840,0
|
|
20240624,152800,732303290,6840,6840,6840,6840,0
|
|
20240624,152700,732303290,6840,6840,6840,6840,0
|
|
20240624,152600,732303290,6840,6840,6840,6840,0
|
|
20240624,152500,732303290,6840,6840,6840,6840,0
|
|
20240624,152400,732303290,6840,6840,6840,6840,0
|
|
20240624,152300,732303290,6840,6840,6840,6840,0
|
|
20240624,152200,732303290,6840,6840,6840,6840,0
|
|
20240624,152100,732303290,6840,6840,6840,6840,0
|
|
20240624,152000,732303290,6840,6840,6840,6840,0
|
|
20240624,151900,732303290,6840,6820,6850,6810,198
|
|
20240624,151800,730949890,6810,6810,6820,6810,1350
|
|
20240624,151700,721755230,6810,6800,6810,6800,424
|
|
20240624,151600,718869270,6800,6810,6810,6800,446
|
|
20240624,151500,715835590,6810,6820,6820,6810,526
|
|
20240624,151400,712250290,6810,6810,6810,6810,0
|
|
20240624,151300,712250290,6810,6820,6820,6810,1401
|
|
20240624,151200,702707700,6810,6810,6820,6810,802
|
|
20240624,151100,697244300,6810,6810,6810,6810,0
|
|
20240624,151000,697244300,6810,6780,6810,6760,103
|
|
20240624,150900,696546870,6780,6780,6780,6780,0
|
|
20240624,150800,696546870,6780,6800,6810,6780,176
|
|
20240624,150700,695350550,6790,6820,6820,6790,139
|
|
20240624,150600,694406530,6810,6820,6820,6790,583
|
|
20240624,150500,690447720,6790,6810,6810,6790,3203
|
|
20240624,150400,668695270,6820,6800,6820,6800,341
|
|
20240624,150300,666373210,6800,6810,6810,6800,206
|
|
20240624,150200,664971350,6800,6810,6810,6800,649
|
|
20240624,150100,660556290,6800,6820,6820,6790,153
|
|
20240624,150000,659514370,6810,6800,6810,6800,569
|
|
20240624,145900,655644650,6820,6800,6820,6800,161
|
|
20240624,145800,654547850,6820,6780,6820,6780,426
|
|
20240624,145700,651654940,6790,6790,6790,6790,114
|
|
20240624,145600,650880880,6800,6800,6800,6800,0
|
|
20240624,145500,650880880,6800,6800,6800,6800,51
|
|
20240624,145400,650534080,6790,6790,6790,6790,0
|
|
20240624,145300,650534080,6790,6790,6790,6790,0
|
|
20240624,145200,650534080,6790,6790,6800,6790,1045
|
|
20240624,145100,643433020,6790,6780,6790,6780,15
|
|
20240624,145000,643331310,6780,6790,6790,6780,501
|
|
20240624,144900,639934520,6780,6780,6780,6780,0
|
|
20240624,144800,639934520,6780,6780,6780,6780,9
|
|
20240624,144700,639873500,6790,6790,6790,6790,0
|
|
20240624,144600,639873500,6790,6790,6790,6790,10
|
|
20240624,144500,639805600,6780,6780,6780,6780,14
|
|
20240624,144400,639710680,6780,6780,6780,6780,109
|
|
20240624,144300,638971660,6780,6780,6780,6780,0
|
|
20240624,144200,638971660,6780,6780,6780,6780,0
|
|
20240624,144100,638971660,6780,6780,6780,6780,10
|
|
20240624,144000,638903860,6790,6790,6790,6790,3
|
|
20240624,143900,638883490,6780,6790,6790,6780,11
|
|
20240624,143800,638808810,6790,6780,6790,6780,65
|
|
20240624,143700,638367860,6780,6780,6780,6780,505
|
|
20240624,143600,634943960,6770,6770,6770,6770,0
|
|
20240624,143500,634943960,6770,6770,6770,6770,0
|
|
20240624,143400,634943960,6770,6770,6770,6770,0
|
|
20240624,143300,634943960,6770,6770,6770,6770,37
|
|
20240624,143200,634693470,6770,6770,6770,6770,80
|
|
20240624,143100,634151870,6770,6770,6780,6760,200
|
|
20240624,143000,632798360,6770,6770,6770,6770,0
|
|
20240624,142900,632798360,6770,6770,6770,6770,0
|
|
20240624,142800,632798360,6770,6770,6770,6770,0
|
|
20240624,142700,632798360,6770,6770,6770,6770,1
|
|
20240624,142600,632791590,6770,6770,6770,6770,0
|
|
20240624,142500,632791590,6770,6770,6770,6770,0
|
|
20240624,142400,632791590,6770,6770,6770,6770,0
|
|
20240624,142300,632791590,6770,6770,6770,6770,0
|
|
20240624,142200,632791590,6770,6770,6770,6770,0
|
|
20240624,142100,632791590,6770,6770,6770,6770,0
|
|
20240624,142000,632791590,6770,6770,6770,6770,5
|
|
20240624,141900,632757740,6770,6770,6770,6770,0
|
|
20240624,141800,632757740,6770,6770,6770,6770,100
|
|
20240624,141700,632080740,6770,6770,6770,6770,0
|
|
20240624,141600,632080740,6770,6770,6770,6770,0
|
|
20240624,141500,632080740,6770,6770,6770,6770,0
|
|
20240624,141400,632080740,6770,6770,6770,6770,1
|
|
20240624,141300,632073970,6770,6770,6770,6770,113
|
|
20240624,141200,631308960,6770,6770,6770,6770,0
|
|
20240624,141100,631308960,6770,6770,6770,6770,220
|
|
20240624,141000,629819560,6760,6760,6760,6760,1
|
|
20240624,140900,629812800,6760,6760,6760,6760,0
|
|
20240624,140800,629812800,6760,6760,6760,6760,0
|
|
20240624,140700,629812800,6760,6760,6760,6760,20
|
|
20240624,140600,629677600,6760,6760,6760,6760,0
|
|
20240624,140500,629677600,6760,6760,6760,6760,0
|
|
20240624,140400,629677600,6760,6760,6760,6760,1112
|
|
20240624,140300,622160480,6770,6770,6770,6770,0
|
|
20240624,140200,622160480,6770,6770,6770,6770,0
|
|
20240624,140100,622160480,6770,6770,6770,6770,27
|
|
20240624,140000,621977690,6780,6780,6780,6780,7
|
|
20240624,135900,621930230,6780,6780,6780,6780,100
|
|
20240624,135800,621252230,6800,6800,6800,6800,0
|
|
20240624,135700,621252230,6800,6800,6800,6800,65
|
|
20240624,135600,620810230,6800,6800,6800,6800,0
|
|
20240624,135500,620810230,6800,6800,6800,6800,294
|
|
20240624,135400,618811030,6800,6800,6800,6800,150
|
|
20240624,135300,617791030,6800,6800,6800,6800,368
|
|
20240624,135200,615288630,6780,6780,6780,6780,400
|
|
20240624,135100,612576630,6790,6800,6800,6790,1215
|
|
20240624,135000,604316630,6800,6800,6800,6800,600
|
|
20240624,134900,600236630,6760,6760,6760,6760,0
|
|
20240624,134800,600236630,6760,6760,6950,6760,5104
|
|
20240624,134700,565402170,6760,6760,6760,6760,3
|
|
20240624,134600,565381890,6760,6760,6760,6760,0
|
|
20240624,134500,565381890,6760,6760,6760,6760,0
|
|
20240624,134400,565381890,6760,6760,6760,6760,382
|
|
20240624,134300,562799570,6760,6760,6760,6760,600
|
|
20240624,134200,558743570,6770,6760,6770,6760,5
|
|
20240624,134100,558709760,6760,6760,6760,6760,100
|
|
20240624,134000,558033760,6760,6760,6760,6760,233
|
|
20240624,133900,556458680,6760,6750,6760,6750,330
|
|
20240624,133800,554230180,6750,6750,6750,6750,0
|
|
20240624,133700,554230180,6750,6750,6750,6750,0
|
|
20240624,133600,554230180,6750,6750,6750,6750,0
|
|
20240624,133500,554230180,6750,6750,6750,6750,5
|
|
20240624,133400,554196430,6750,6750,6750,6750,95
|
|
20240624,133300,553555180,6740,6740,6740,6740,0
|
|
20240624,133200,553555180,6740,6740,6740,6740,0
|
|
20240624,133100,553555180,6740,6740,6740,6740,0
|
|
20240624,133000,553555180,6740,6740,6740,6740,100
|
|
20240624,132900,552881180,6760,6760,6760,6760,50
|
|
20240624,132800,552543180,6760,6760,6760,6760,0
|
|
20240624,132700,552543180,6760,6760,6760,6760,0
|
|
20240624,132600,552543180,6760,6750,6760,6750,165
|
|
20240624,132500,551429220,6740,6740,6740,6740,0
|
|
20240624,132400,551429220,6740,6740,6740,6740,1
|
|
20240624,132300,551422480,6740,6740,6740,6740,0
|
|
20240624,132200,551422480,6740,6740,6740,6740,0
|
|
20240624,132100,551422480,6740,6740,6740,6740,0
|
|
20240624,132000,551422480,6740,6740,6740,6740,0
|
|
20240624,131900,551422480,6740,6740,6740,6740,0
|
|
20240624,131800,551422480,6740,6740,6740,6740,1
|
|
20240624,131700,551415740,6740,6740,6740,6740,0
|
|
20240624,131600,551415740,6740,6740,6740,6740,13
|
|
20240624,131500,551328120,6750,6750,6750,6750,42
|
|
20240624,131400,551044620,6750,6750,6750,6750,681
|
|
20240624,131300,546447870,6750,6750,6750,6750,200
|
|
20240624,131200,545097870,6750,6750,6750,6750,0
|
|
20240624,131100,545097870,6750,6750,6750,6750,150
|
|
20240624,131000,544085370,6750,6750,6750,6750,0
|
|
20240624,130900,544085370,6750,6750,6750,6750,447
|
|
20240624,130800,541068120,6750,6750,6750,6750,124
|
|
20240624,130700,540231120,6740,6740,6740,6740,1
|
|
20240624,130600,540224380,6730,6730,6730,6730,632
|
|
20240624,130500,535971020,6730,6730,6730,6730,0
|
|
20240624,130400,535971020,6730,6730,6730,6730,45
|
|
20240624,130300,535668170,6730,6730,6730,6730,1
|
|
20240624,130200,535661440,6720,6720,6720,6720,0
|
|
20240624,130100,535661440,6720,6720,6720,6720,0
|
|
20240624,130000,535661440,6720,6720,6720,6720,0
|
|
20240624,125900,535661440,6720,6720,6720,6720,0
|
|
20240624,125800,535661440,6720,6720,6720,6720,0
|
|
20240624,125700,535661440,6720,6720,6720,6720,0
|
|
20240624,125600,535661440,6720,6720,6720,6720,125
|
|
20240624,125500,534821440,6720,6720,6720,6720,0
|
|
20240624,125400,534821440,6720,6720,6720,6720,0
|
|
20240624,125300,534821440,6720,6720,6720,6720,0
|
|
20240624,125200,534821440,6720,6720,6720,6720,0
|
|
20240624,125100,534821440,6720,6720,6720,6720,0
|
|
20240624,125000,534821440,6720,6720,6720,6720,50
|
|
20240624,124900,534485440,6730,6730,6730,6730,60
|
|
20240624,124800,534081640,6730,6730,6730,6730,261
|
|
20240624,124700,532325110,6730,6730,6730,6730,0
|
|
20240624,124600,532325110,6730,6730,6730,6730,5
|
|
20240624,124500,532291460,6730,6730,6730,6730,0
|
|
20240624,124400,532291460,6730,6730,6730,6730,0
|
|
20240624,124300,532291460,6730,6730,6730,6730,80
|
|
20240624,124200,531753060,6730,6730,6730,6730,0
|
|
20240624,124100,531753060,6730,6730,6730,6730,20
|
|
20240624,124000,531618460,6730,6730,6730,6730,0
|
|
20240624,123900,531618460,6730,6730,6730,6730,0
|
|
20240624,123800,531618460,6730,6730,6730,6730,0
|
|
20240624,123700,531618460,6730,6740,6740,6730,1917
|
|
20240624,123600,518716930,6760,6760,6760,6760,0
|
|
20240624,123500,518716930,6760,6760,6760,6760,0
|
|
20240624,123400,518716930,6760,6760,6760,6760,1
|
|
20240624,123300,518710170,6760,6760,6760,6760,0
|
|
20240624,123200,518710170,6760,6760,6760,6760,0
|
|
20240624,123100,518710170,6760,6760,6760,6760,200
|
|
20240624,123000,517358170,6760,6750,6760,6750,440
|
|
20240624,122900,514385430,6740,6740,6740,6740,0
|
|
20240624,122800,514385430,6740,6740,6740,6740,0
|
|
20240624,122700,514385430,6740,6740,6740,6740,0
|
|
20240624,122600,514385430,6740,6740,6740,6740,20
|
|
20240624,122500,514250630,6740,6750,6750,6740,40
|
|
20240624,122400,513981020,6740,6740,6740,6740,0
|
|
20240624,122300,513981020,6740,6740,6740,6740,0
|
|
20240624,122200,513981020,6740,6730,6740,6730,112
|
|
20240624,122100,513227110,6730,6730,6730,6730,3
|
|
20240624,122000,513206920,6730,6730,6730,6730,1
|
|
20240624,121900,513200190,6740,6740,6740,6740,0
|
|
20240624,121800,513200190,6740,6740,6740,6740,91
|
|
20240624,121700,512586850,6740,6740,6740,6740,0
|
|
20240624,121600,512586850,6740,6740,6740,6740,0
|
|
20240624,121500,512586850,6740,6740,6740,6740,0
|
|
20240624,121400,512586850,6740,6740,6740,6740,0
|
|
20240624,121300,512586850,6740,6740,6740,6740,24
|
|
20240624,121200,512425090,6760,6760,6760,6760,0
|
|
20240624,121100,512425090,6760,6760,6760,6760,0
|
|
20240624,121000,512425090,6760,6760,6760,6760,0
|
|
20240624,120900,512425090,6760,6760,6760,6760,0
|
|
20240624,120800,512425090,6760,6760,6760,6760,0
|
|
20240624,120700,512425090,6760,6760,6760,6760,0
|
|
20240624,120600,512425090,6760,6760,6760,6760,4
|
|
20240624,120500,512398050,6760,6760,6760,6760,0
|
|
20240624,120400,512398050,6760,6760,6760,6760,0
|
|
20240624,120300,512398050,6760,6760,6760,6760,492
|
|
20240624,120200,509072130,6760,6760,6760,6760,2
|
|
20240624,120100,509058610,6750,6750,6750,6750,0
|
|
20240624,120000,509058610,6750,6750,6750,6750,0
|
|
20240624,115900,509058610,6750,6750,6750,6750,90
|
|
20240624,115800,508451110,6750,6750,6750,6750,500
|
|
20240624,115700,505076110,6750,6750,6750,6750,293
|
|
20240624,115600,503098360,6750,6750,6750,6750,150
|
|
20240624,115500,502085860,6750,6750,6750,6750,0
|
|
20240624,115400,502085860,6750,6750,6750,6750,51
|
|
20240624,115300,501741610,6760,6760,6760,6760,0
|
|
20240624,115200,501741610,6760,6720,6760,6720,1268
|
|
20240624,115100,493184100,6720,6720,6720,6720,96
|
|
20240624,115000,492538980,6720,6720,6720,6720,11
|
|
20240624,114900,492465060,6720,6720,6720,6720,424
|
|
20240624,114800,489615780,6720,6720,6720,6720,0
|
|
20240624,114700,489615780,6720,6720,6720,6720,0
|
|
20240624,114600,489615780,6720,6720,6720,6720,80
|
|
20240624,114500,489078180,6720,6720,6720,6720,200
|
|
20240624,114400,487734180,6720,6720,6720,6720,0
|
|
20240624,114300,487734180,6720,6720,6720,6720,0
|
|
20240624,114200,487734180,6720,6720,6720,6720,0
|
|
20240624,114100,487734180,6720,6720,6720,6720,0
|
|
20240624,114000,487734180,6720,6720,6720,6720,0
|
|
20240624,113900,487734180,6720,6720,6720,6720,1
|
|
20240624,113800,487727460,6710,6710,6710,6710,0
|
|
20240624,113700,487727460,6710,6710,6710,6710,2
|
|
20240624,113600,487714040,6700,6700,6700,6700,0
|
|
20240624,113500,487714040,6700,6700,6700,6700,0
|
|
20240624,113400,487714040,6700,6700,6700,6700,0
|
|
20240624,113300,487714040,6700,6700,6700,6700,0
|
|
20240624,113200,487714040,6700,6700,6700,6700,0
|
|
20240624,113100,487714040,6700,6700,6700,6700,0
|
|
20240624,113000,487714040,6700,6700,6700,6700,0
|
|
20240624,112900,487714040,6700,6700,6700,6700,0
|
|
20240624,112800,487714040,6700,6710,6710,6700,40
|
|
20240624,112700,487446020,6700,6700,6700,6700,0
|
|
20240624,112600,487446020,6700,6700,6700,6700,3
|
|
20240624,112500,487425920,6700,6700,6700,6700,0
|
|
20240624,112400,487425920,6700,6700,6700,6700,78
|
|
20240624,112300,486903320,6700,6700,6700,6700,0
|
|
20240624,112200,486903320,6700,6700,6700,6700,0
|
|
20240624,112100,486903320,6700,6700,6700,6700,0
|
|
20240624,112000,486903320,6700,6700,6700,6700,0
|
|
20240624,111900,486903320,6700,6700,6700,6700,0
|
|
20240624,111800,486903320,6700,6700,6700,6700,0
|
|
20240624,111700,486903320,6700,6690,6700,6690,8
|
|
20240624,111600,486849770,6700,6700,6700,6700,10
|
|
20240624,111500,486782770,6690,6690,6690,6690,0
|
|
20240624,111400,486782770,6690,6690,6690,6690,0
|
|
20240624,111300,486782770,6690,6690,6690,6690,0
|
|
20240624,111200,486782770,6690,6700,6700,6690,200
|
|
20240624,111100,485443770,6750,6750,6750,6750,342
|
|
20240624,111000,483135270,6750,6750,6750,6750,0
|
|
20240624,110900,483135270,6750,6750,6750,6750,0
|
|
20240624,110800,483135270,6750,6750,6750,6750,0
|
|
20240624,110700,483135270,6750,6720,6750,6720,428
|
|
20240624,110600,480251440,6720,6700,6720,6700,349
|
|
20240624,110500,477906680,6700,6700,6700,6700,0
|
|
20240624,110400,477906680,6700,6700,6700,6700,10
|
|
20240624,110300,477839680,6690,6690,6690,6690,3
|
|
20240624,110200,477819610,6690,6690,6690,6690,0
|
|
20240624,110100,477819610,6690,6690,6690,6690,0
|
|
20240624,110000,477819610,6690,6690,6690,6690,5
|
|
20240624,105900,477786160,6690,6690,6690,6690,225
|
|
20240624,105800,476280910,6690,6690,6690,6690,150
|
|
20240624,105700,475277410,6690,6690,6690,6690,1
|
|
20240624,105600,475270720,6670,6670,6670,6670,0
|
|
20240624,105500,475270720,6670,6670,6670,6670,1
|
|
20240624,105400,475264050,6670,6670,6670,6670,0
|
|
20240624,105300,475264050,6670,6670,6670,6670,0
|
|
20240624,105200,475264050,6670,6670,6670,6670,5
|
|
20240624,105100,475230700,6670,6670,6670,6670,0
|
|
20240624,105000,475230700,6670,6680,6680,6670,2
|
|
20240624,104900,475217350,6670,6670,6670,6670,0
|
|
20240624,104800,475217350,6670,6670,6670,6670,0
|
|
20240624,104700,475217350,6670,6710,6710,6670,14000
|
|
20240624,104600,381675740,6720,6720,6720,6720,1
|
|
20240624,104500,381669020,6720,6720,6720,6720,0
|
|
20240624,104400,381669020,6720,6720,6720,6720,6
|
|
20240624,104300,381628700,6720,6720,6720,6720,2
|
|
20240624,104200,381615260,6720,6720,6720,6720,0
|
|
20240624,104100,381615260,6720,6720,6720,6720,0
|
|
20240624,104000,381615260,6720,6730,6730,6710,2814
|
|
20240624,103900,362704370,6730,6730,6730,6730,471
|
|
20240624,103800,359534540,6730,6730,6730,6730,0
|
|
20240624,103700,359534540,6730,6730,6730,6730,0
|
|
20240624,103600,359534540,6730,6730,6730,6730,300
|
|
20240624,103500,357515540,6730,6730,6730,6730,0
|
|
20240624,103400,357515540,6730,6730,6730,6730,0
|
|
20240624,103300,357515540,6730,6730,6730,6730,50
|
|
20240624,103200,357179040,6740,6740,6740,6740,0
|
|
20240624,103100,357179040,6740,6740,6740,6740,1
|
|
20240624,103000,357172300,6750,6760,6760,6750,41
|
|
20240624,102900,356895150,6760,6760,6760,6760,40
|
|
20240624,102800,356624750,6760,6750,6760,6750,257
|
|
20240624,102700,354888050,6730,6730,6730,6730,289
|
|
20240624,102600,352943080,6750,6750,6750,6750,1
|
|
20240624,102500,352936330,6730,6730,6730,6730,0
|
|
20240624,102400,352936330,6730,6730,6730,6730,0
|
|
20240624,102300,352936330,6730,6730,6730,6730,100
|
|
20240624,102200,352263330,6720,6720,6720,6720,0
|
|
20240624,102100,352263330,6720,6720,6720,6720,288
|
|
20240624,102000,350327970,6730,6730,6740,6730,2113
|
|
20240624,101900,336107470,6730,6730,6730,6730,100
|
|
20240624,101800,335434470,6730,6730,6730,6730,573
|
|
20240624,101700,331578180,6730,6730,6730,6730,0
|
|
20240624,101600,331578180,6730,6740,6740,6730,445
|
|
20240624,101500,328583310,6730,6760,6760,6730,740
|
|
20240624,101400,323594190,6760,6760,6760,6760,0
|
|
20240624,101300,323594190,6760,6760,6760,6760,0
|
|
20240624,101200,323594190,6760,6760,6760,6760,0
|
|
20240624,101100,323594190,6760,6760,6760,6760,0
|
|
20240624,101000,323594190,6760,6760,6760,6760,0
|
|
20240624,100900,323594190,6760,6760,6760,6760,0
|
|
20240624,100800,323594190,6760,6760,6760,6760,20
|
|
20240624,100700,323458990,6760,6760,6760,6760,39
|
|
20240624,100600,323195350,6750,6750,6750,6750,1
|
|
20240624,100500,323188600,6760,6760,6760,6750,143
|
|
20240624,100400,322223330,6760,6760,6760,6760,10
|
|
20240624,100300,322155730,6750,6750,6750,6750,500
|
|
20240624,100200,318780730,6750,6730,6750,6730,102
|
|
20240624,100100,318094240,6730,6730,6730,6730,1
|
|
20240624,100000,318087510,6730,6740,6740,6730,300
|
|
20240624,095900,316068500,6740,6740,6740,6740,774
|
|
20240624,095800,310851740,6740,6740,6740,6740,0
|
|
20240624,095700,310851740,6740,6740,6740,6740,279
|
|
20240624,095600,308971280,6740,6740,6740,6740,100
|
|
20240624,095500,308297280,6740,6740,6740,6740,0
|
|
20240624,095400,308297280,6740,6740,6740,6740,49
|
|
20240624,095300,307967020,6730,6730,6730,6730,0
|
|
20240624,095200,307967020,6730,6730,6730,6730,214
|
|
20240624,095100,306526800,6730,6740,6740,6730,1012
|
|
20240624,095000,299706920,6750,6750,6750,6750,100
|
|
20240624,094900,299031920,6770,6770,6770,6770,0
|
|
20240624,094800,299031920,6770,6770,6770,6770,0
|
|
20240624,094700,299031920,6770,6730,6770,6730,2
|
|
20240624,094600,299018420,6770,6770,6770,6770,200
|
|
20240624,094500,297664420,6730,6730,6730,6730,0
|
|
20240624,094400,297664420,6730,6780,6790,6730,1073
|
|
20240624,094300,290415130,6730,6750,6780,6730,302
|
|
20240624,094200,288373700,6730,6730,6730,6720,240
|
|
20240624,094100,286759750,6720,6720,6720,6720,0
|
|
20240624,094000,286759750,6720,6720,6720,6720,2000
|
|
20240624,093900,273319750,6720,6730,6730,6720,241
|
|
20240624,093800,271699180,6730,6730,6730,6730,0
|
|
20240624,093700,271699180,6730,6730,6730,6730,11
|
|
20240624,093600,271625150,6720,6720,6720,6720,0
|
|
20240624,093500,271625150,6720,6720,6720,6720,676
|
|
20240624,093400,267082430,6720,6750,6750,6720,2397
|
|
20240624,093300,250933450,6750,6750,6750,6750,0
|
|
20240624,093200,250933450,6750,6740,6750,6740,65
|
|
20240624,093100,250494940,6740,6740,6740,6740,211
|
|
20240624,093000,249072800,6750,6750,6750,6750,1
|
|
20240624,092900,249066050,6750,6750,6750,6750,1
|
|
20240624,092800,249059300,6750,6760,6760,6750,248
|
|
20240624,092700,247384900,6740,6740,6740,6740,0
|
|
20240624,092600,247384900,6740,6740,6740,6740,2
|
|
20240624,092500,247371420,6760,6760,6760,6760,99
|
|
20240624,092400,246702180,6760,6760,6760,6760,52
|
|
20240624,092300,246350660,6760,6750,6760,6750,351
|
|
20240624,092200,243978400,6760,6740,6760,6740,1556
|
|
20240624,092100,233474550,6740,6740,6740,6740,7
|
|
20240624,092000,233427370,6740,6730,6740,6730,186
|
|
20240624,091900,232174580,6730,6730,6740,6730,310
|
|
20240624,091800,230087280,6730,6730,6730,6730,424
|
|
20240624,091700,227233760,6720,6720,6720,6720,0
|
|
20240624,091600,227233760,6720,6700,6730,6700,428
|
|
20240624,091500,224358630,6700,6700,6720,6700,891
|
|
20240624,091400,218387130,6710,6750,6750,6710,520
|
|
20240624,091300,214895200,6720,6720,6720,6720,500
|
|
20240624,091200,211535200,6720,6750,6760,6720,18
|
|
20240624,091100,211413580,6780,6750,6780,6710,11015
|
|
20240624,091000,137426660,6750,6790,6790,6750,210
|
|
20240624,090900,136007280,6750,6800,6800,6750,1893
|
|
20240624,090800,123187330,6800,6760,6810,6750,717
|
|
20240624,090700,118322900,6750,6800,6800,6750,419
|
|
20240624,090600,115489510,6800,6770,6820,6750,952
|
|
20240624,090500,109021710,6750,6780,6780,6750,865
|
|
20240624,090400,103168580,6770,6750,6780,6750,216
|
|
20240624,090300,101708260,6750,6750,6780,6750,299
|
|
20240624,090200,99689980,6750,6780,6780,6750,561
|
|
20240624,090100,95889360,6790,6780,6830,6780,2756
|
|
20240624,090000,77154770,6750,6700,6830,6700,11492
|