699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,203600,227325000,6900,6900,6900,6900,326
|
|
20240625,203500,227325000,6900,6900,6900,6900,0
|
|
20240625,203400,227325000,6900,6900,6900,6900,0
|
|
20240625,203300,227325000,6900,6900,6900,6900,0
|
|
20240625,203200,227325000,6900,6900,6900,6900,0
|
|
20240625,203100,227325000,6900,6900,6900,6900,0
|
|
20240625,203000,227325000,6900,6900,6900,6900,0
|
|
20240625,202900,227325000,6900,6900,6900,6900,0
|
|
20240625,202800,227325000,6900,6900,6900,6900,0
|
|
20240625,202700,227325000,6900,6900,6900,6900,0
|
|
20240625,202600,227325000,6900,6900,6900,6900,0
|
|
20240625,202500,227325000,6900,6900,6900,6900,0
|
|
20240625,202400,227325000,6900,6900,6900,6900,0
|
|
20240625,202300,227325000,6900,6900,6900,6900,0
|
|
20240625,202200,227325000,6900,6900,6900,6900,0
|
|
20240625,202100,227325000,6900,6900,6900,6900,0
|
|
20240625,202000,227325000,6900,6900,6900,6900,0
|
|
20240625,201900,227325000,6900,6900,6900,6900,0
|
|
20240625,201800,227325000,6900,6900,6900,6900,0
|
|
20240625,201700,227325000,6900,6900,6900,6900,0
|
|
20240625,201600,227325000,6900,6900,6900,6900,0
|
|
20240625,201500,227325000,6900,6900,6900,6900,0
|
|
20240625,201400,227325000,6900,6900,6900,6900,0
|
|
20240625,201300,227325000,6900,6900,6900,6900,0
|
|
20240625,201200,227325000,6900,6900,6900,6900,0
|
|
20240625,201100,227325000,6900,6900,6900,6900,0
|
|
20240625,201000,227325000,6900,6900,6900,6900,0
|
|
20240625,200900,227325000,6900,6900,6900,6900,0
|
|
20240625,200800,227325000,6900,6900,6900,6900,0
|
|
20240625,200700,227325000,6900,6900,6900,6900,0
|
|
20240625,200600,227325000,6900,6900,6900,6900,326
|
|
20240625,200500,227325000,6900,6900,6900,6900,0
|
|
20240625,200400,227325000,6900,6900,6900,6900,0
|
|
20240625,200300,227325000,6900,6900,6900,6900,0
|
|
20240625,200200,227325000,6900,6900,6900,6900,0
|
|
20240625,200100,227325000,6900,6900,6900,6900,0
|
|
20240625,200000,227325000,6900,6900,6900,6900,0
|
|
20240625,195900,227325000,6900,6900,6900,6900,0
|
|
20240625,195800,227325000,6900,6900,6900,6900,0
|
|
20240625,195700,227325000,6900,6900,6900,6900,0
|
|
20240625,195600,227325000,6900,6900,6900,6900,0
|
|
20240625,195500,227325000,6900,6900,6900,6900,0
|
|
20240625,195400,227325000,6900,6900,6900,6900,0
|
|
20240625,195300,227325000,6900,6900,6900,6900,0
|
|
20240625,195200,227325000,6900,6900,6900,6900,0
|
|
20240625,195100,227325000,6900,6900,6900,6900,0
|
|
20240625,195000,227325000,6900,6900,6900,6900,0
|
|
20240625,194900,227325000,6900,6900,6900,6900,0
|
|
20240625,194800,227325000,6900,6900,6900,6900,0
|
|
20240625,194700,227325000,6900,6900,6900,6900,0
|
|
20240625,194600,227325000,6900,6900,6900,6900,0
|
|
20240625,194500,227325000,6900,6900,6900,6900,0
|
|
20240625,194400,227325000,6900,6900,6900,6900,0
|
|
20240625,194300,227325000,6900,6900,6900,6900,0
|
|
20240625,194200,227325000,6900,6900,6900,6900,0
|
|
20240625,194100,227325000,6900,6900,6900,6900,0
|
|
20240625,194000,227325000,6900,6900,6900,6900,0
|
|
20240625,193900,227325000,6900,6900,6900,6900,0
|
|
20240625,193800,227325000,6900,6900,6900,6900,0
|
|
20240625,193700,227325000,6900,6900,6900,6900,0
|
|
20240625,193600,227325000,6900,6900,6900,6900,326
|
|
20240625,193500,227325000,6900,6900,6900,6900,0
|
|
20240625,193400,227325000,6900,6900,6900,6900,0
|
|
20240625,193300,227325000,6900,6900,6900,6900,0
|
|
20240625,193200,227325000,6900,6900,6900,6900,0
|
|
20240625,193100,227325000,6900,6900,6900,6900,0
|
|
20240625,193000,227325000,6900,6900,6900,6900,0
|
|
20240625,192900,227325000,6900,6900,6900,6900,0
|
|
20240625,192800,227325000,6900,6900,6900,6900,0
|
|
20240625,192700,227325000,6900,6900,6900,6900,0
|
|
20240625,192600,227325000,6900,6900,6900,6900,0
|
|
20240625,192500,227325000,6900,6900,6900,6900,0
|
|
20240625,192400,227325000,6900,6900,6900,6900,0
|
|
20240625,192300,227325000,6900,6900,6900,6900,0
|
|
20240625,192200,227325000,6900,6900,6900,6900,0
|
|
20240625,192100,227325000,6900,6900,6900,6900,0
|
|
20240625,192000,227325000,6900,6900,6900,6900,0
|
|
20240625,191900,227325000,6900,6900,6900,6900,0
|
|
20240625,191800,227325000,6900,6900,6900,6900,0
|
|
20240625,191700,227325000,6900,6900,6900,6900,0
|
|
20240625,191600,227325000,6900,6900,6900,6900,0
|
|
20240625,191500,227325000,6900,6900,6900,6900,0
|
|
20240625,191400,227325000,6900,6900,6900,6900,0
|
|
20240625,191300,227325000,6900,6900,6900,6900,0
|
|
20240625,191200,227325000,6900,6900,6900,6900,0
|
|
20240625,191100,227325000,6900,6900,6900,6900,0
|
|
20240625,191000,227325000,6900,6900,6900,6900,0
|
|
20240625,190900,227325000,6900,6900,6900,6900,0
|
|
20240625,190800,227325000,6900,6900,6900,6900,0
|
|
20240625,190700,227325000,6900,6900,6900,6900,0
|
|
20240625,190600,227325000,6900,6900,6900,6900,326
|
|
20240625,190500,227325000,6900,6900,6900,6900,0
|
|
20240625,190400,227325000,6900,6900,6900,6900,0
|
|
20240625,190300,227325000,6900,6900,6900,6900,0
|
|
20240625,190200,227325000,6900,6900,6900,6900,0
|
|
20240625,190100,227325000,6900,6900,6900,6900,0
|
|
20240625,190000,227325000,6900,6900,6900,6900,0
|
|
20240625,185900,227325000,6900,6900,6900,6900,0
|
|
20240625,185800,227325000,6900,6900,6900,6900,0
|
|
20240625,185700,227325000,6900,6900,6900,6900,0
|
|
20240625,185600,227325000,6900,6900,6900,6900,0
|
|
20240625,185500,227325000,6900,6900,6900,6900,0
|
|
20240625,185400,227325000,6900,6900,6900,6900,0
|
|
20240625,185300,227325000,6900,6900,6900,6900,0
|
|
20240625,185200,227325000,6900,6900,6900,6900,0
|
|
20240625,185100,227325000,6900,6900,6900,6900,0
|
|
20240625,185000,227325000,6900,6900,6900,6900,0
|
|
20240625,184900,227325000,6900,6900,6900,6900,0
|
|
20240625,184800,227325000,6900,6900,6900,6900,0
|
|
20240625,184700,227325000,6900,6900,6900,6900,0
|
|
20240625,184600,227325000,6900,6900,6900,6900,0
|
|
20240625,184500,227325000,6900,6900,6900,6900,0
|
|
20240625,184400,227325000,6900,6900,6900,6900,0
|
|
20240625,184300,227325000,6900,6900,6900,6900,0
|
|
20240625,184200,227325000,6900,6900,6900,6900,0
|
|
20240625,184100,227325000,6900,6900,6900,6900,0
|
|
20240625,184000,227325000,6900,6900,6900,6900,0
|
|
20240625,183900,227325000,6900,6900,6900,6900,0
|
|
20240625,183800,227325000,6900,6900,6900,6900,0
|
|
20240625,183700,227325000,6900,6900,6900,6900,0
|
|
20240625,183600,227325000,6900,6900,6900,6900,326
|
|
20240625,183500,227325000,6900,6900,6900,6900,0
|
|
20240625,183400,227325000,6900,6900,6900,6900,0
|
|
20240625,183300,227325000,6900,6900,6900,6900,0
|
|
20240625,183200,227325000,6900,6900,6900,6900,0
|
|
20240625,183100,227325000,6900,6900,6900,6900,0
|
|
20240625,183000,227325000,6900,6900,6900,6900,0
|
|
20240625,182900,227325000,6900,6900,6900,6900,0
|
|
20240625,182800,227325000,6900,6900,6900,6900,0
|
|
20240625,182700,227325000,6900,6900,6900,6900,0
|
|
20240625,182600,227325000,6900,6900,6900,6900,0
|
|
20240625,182500,227325000,6900,6900,6900,6900,0
|
|
20240625,182400,227325000,6900,6900,6900,6900,0
|
|
20240625,182300,227325000,6900,6900,6900,6900,0
|
|
20240625,182200,227325000,6900,6900,6900,6900,0
|
|
20240625,182100,227325000,6900,6900,6900,6900,0
|
|
20240625,182000,227325000,6900,6900,6900,6900,0
|
|
20240625,181900,227325000,6900,6900,6900,6900,0
|
|
20240625,181800,227325000,6900,6900,6900,6900,0
|
|
20240625,181700,227325000,6900,6900,6900,6900,0
|
|
20240625,181600,227325000,6900,6900,6900,6900,0
|
|
20240625,181500,227325000,6900,6900,6900,6900,0
|
|
20240625,181400,227325000,6900,6900,6900,6900,0
|
|
20240625,181300,227325000,6900,6900,6900,6900,0
|
|
20240625,181200,227325000,6900,6900,6900,6900,0
|
|
20240625,181100,227325000,6900,6900,6900,6900,0
|
|
20240625,181000,227325000,6900,6900,6900,6900,0
|
|
20240625,180900,227325000,6900,6900,6900,6900,0
|
|
20240625,180800,227325000,6900,6900,6900,6900,0
|
|
20240625,180700,227325000,6900,6900,6900,6900,0
|
|
20240625,180600,227325000,6900,6900,6900,6900,326
|
|
20240625,180500,227325000,6900,6900,6900,6900,0
|
|
20240625,180400,227325000,6900,6900,6900,6900,0
|
|
20240625,180300,227325000,6900,6900,6900,6900,0
|
|
20240625,180200,227325000,6900,6900,6900,6900,0
|
|
20240625,180100,227325000,6900,6900,6900,6900,0
|
|
20240625,180000,227325000,6900,6900,6900,6900,0
|
|
20240625,175900,227325000,6900,6900,6900,6900,0
|
|
20240625,175800,227325000,6900,6900,6900,6900,0
|
|
20240625,175700,227325000,6900,6900,6900,6900,0
|
|
20240625,175600,227325000,6900,6900,6900,6900,0
|
|
20240625,175500,227325000,6900,6900,6900,6900,0
|
|
20240625,175400,227325000,6900,6900,6900,6900,0
|
|
20240625,175300,227325000,6900,6900,6900,6900,0
|
|
20240625,175200,227325000,6900,6900,6900,6900,0
|
|
20240625,175100,227325000,6900,6900,6900,6900,0
|
|
20240625,175000,227325000,6900,6900,6900,6900,0
|
|
20240625,174900,227325000,6900,6900,6900,6900,0
|
|
20240625,174800,227325000,6900,6900,6900,6900,0
|
|
20240625,174700,227325000,6900,6900,6900,6900,0
|
|
20240625,174600,227325000,6900,6900,6900,6900,0
|
|
20240625,174500,227325000,6900,6900,6900,6900,0
|
|
20240625,174400,227325000,6900,6900,6900,6900,0
|
|
20240625,174300,227325000,6900,6900,6900,6900,0
|
|
20240625,174200,227325000,6900,6900,6900,6900,0
|
|
20240625,174100,227325000,6900,6900,6900,6900,0
|
|
20240625,174000,227325000,6900,6900,6900,6900,0
|
|
20240625,173900,227325000,6900,6900,6900,6900,0
|
|
20240625,173800,227325000,6900,6900,6900,6900,0
|
|
20240625,173700,227325000,6900,6900,6900,6900,0
|
|
20240625,173600,227325000,6900,6900,6900,6900,326
|
|
20240625,173500,227325000,6900,6900,6900,6900,0
|
|
20240625,173400,227325000,6900,6900,6900,6900,0
|
|
20240625,173300,227325000,6900,6900,6900,6900,0
|
|
20240625,173200,227325000,6900,6900,6900,6900,0
|
|
20240625,173100,227325000,6900,6900,6900,6900,0
|
|
20240625,173000,227325000,6900,6900,6900,6900,0
|
|
20240625,172900,227325000,6900,6900,6900,6900,0
|
|
20240625,172800,227325000,6900,6900,6900,6900,0
|
|
20240625,172700,227325000,6900,6900,6900,6900,0
|
|
20240625,172600,227325000,6900,6900,6900,6900,0
|
|
20240625,172500,227325000,6900,6900,6900,6900,0
|
|
20240625,172400,227325000,6900,6900,6900,6900,0
|
|
20240625,172300,227325000,6900,6900,6900,6900,0
|
|
20240625,172200,227325000,6900,6900,6900,6900,0
|
|
20240625,172100,227325000,6900,6900,6900,6900,0
|
|
20240625,172000,227325000,6900,6900,6900,6900,0
|
|
20240625,171900,227325000,6900,6900,6900,6900,0
|
|
20240625,171800,227325000,6900,6900,6900,6900,0
|
|
20240625,171700,227325000,6900,6900,6900,6900,0
|
|
20240625,171600,227325000,6900,6900,6900,6900,0
|
|
20240625,171500,227325000,6900,6900,6900,6900,0
|
|
20240625,171400,227325000,6900,6900,6900,6900,0
|
|
20240625,171300,227325000,6900,6900,6900,6900,0
|
|
20240625,171200,227325000,6900,6900,6900,6900,0
|
|
20240625,171100,227325000,6900,6900,6900,6900,0
|
|
20240625,171000,227325000,6900,6900,6900,6900,0
|
|
20240625,170900,227325000,6900,6900,6900,6900,0
|
|
20240625,170800,227325000,6900,6900,6900,6900,0
|
|
20240625,170700,227325000,6900,6900,6900,6900,0
|
|
20240625,170600,227325000,6900,6900,6900,6900,326
|
|
20240625,170500,227325000,6900,6900,6900,6900,0
|
|
20240625,170400,227325000,6900,6900,6900,6900,0
|
|
20240625,170300,227325000,6900,6900,6900,6900,0
|
|
20240625,170200,227325000,6900,6900,6900,6900,0
|
|
20240625,170100,227325000,6900,6900,6900,6900,0
|
|
20240625,170000,227325000,6900,6900,6900,6900,0
|
|
20240625,165900,227325000,6900,6900,6900,6900,0
|
|
20240625,165800,227325000,6900,6900,6900,6900,0
|
|
20240625,165700,227325000,6900,6900,6900,6900,0
|
|
20240625,165600,227325000,6900,6900,6900,6900,0
|
|
20240625,165500,227325000,6900,6900,6900,6900,0
|
|
20240625,165400,227325000,6900,6900,6900,6900,0
|
|
20240625,165300,227325000,6900,6900,6900,6900,0
|
|
20240625,165200,227325000,6900,6900,6900,6900,0
|
|
20240625,165100,227325000,6900,6900,6900,6900,0
|
|
20240625,165000,227325000,6900,6900,6900,6900,0
|
|
20240625,164900,227325000,6900,6900,6900,6900,0
|
|
20240625,164800,227325000,6900,6900,6900,6900,0
|
|
20240625,164700,227325000,6900,6900,6900,6900,0
|
|
20240625,164600,227325000,6900,6900,6900,6900,0
|
|
20240625,164500,227325000,6900,6900,6900,6900,0
|
|
20240625,164400,227325000,6900,6900,6900,6900,0
|
|
20240625,164300,227325000,6900,6900,6900,6900,0
|
|
20240625,164200,227325000,6900,6900,6900,6900,0
|
|
20240625,164100,227325000,6900,6900,6900,6900,0
|
|
20240625,164000,227325000,6900,6900,6900,6900,0
|
|
20240625,163900,227325000,6900,6900,6900,6900,0
|
|
20240625,163800,227325000,6900,6900,6900,6900,0
|
|
20240625,163700,227325000,6900,6900,6900,6900,0
|
|
20240625,163600,227325000,6900,6900,6900,6900,326
|
|
20240625,163500,227325000,6900,6900,6900,6900,0
|
|
20240625,163400,227325000,6900,6900,6900,6900,0
|
|
20240625,163300,227325000,6900,6900,6900,6900,0
|
|
20240625,163200,227325000,6900,6900,6900,6900,0
|
|
20240625,163100,227325000,6900,6900,6900,6900,0
|
|
20240625,163000,227325000,6900,6900,6900,6900,0
|
|
20240625,162900,227325000,6900,6900,6900,6900,0
|
|
20240625,162800,227325000,6900,6900,6900,6900,0
|
|
20240625,162700,227325000,6900,6900,6900,6900,0
|
|
20240625,162600,227325000,6900,6900,6900,6900,0
|
|
20240625,162500,227325000,6900,6900,6900,6900,0
|
|
20240625,162400,227325000,6900,6900,6900,6900,0
|
|
20240625,162300,227325000,6900,6900,6900,6900,0
|
|
20240625,162200,227325000,6900,6900,6900,6900,0
|
|
20240625,162100,227325000,6900,6900,6900,6900,0
|
|
20240625,162000,227325000,6900,6900,6900,6900,0
|
|
20240625,161900,227325000,6900,6900,6900,6900,0
|
|
20240625,161800,227325000,6900,6900,6900,6900,0
|
|
20240625,161700,227325000,6900,6900,6900,6900,0
|
|
20240625,161600,227325000,6900,6900,6900,6900,0
|
|
20240625,161500,227325000,6900,6900,6900,6900,0
|
|
20240625,161400,227325000,6900,6900,6900,6900,0
|
|
20240625,161300,227325000,6900,6900,6900,6900,0
|
|
20240625,161200,227325000,6900,6900,6900,6900,0
|
|
20240625,161100,227325000,6900,6900,6900,6900,0
|
|
20240625,161000,227325000,6900,6900,6900,6900,0
|
|
20240625,160900,227325000,6900,6900,6900,6900,0
|
|
20240625,160800,227325000,6900,6900,6900,6900,0
|
|
20240625,160700,227325000,6900,6900,6900,6900,0
|
|
20240625,160600,227325000,6900,6900,6900,6900,326
|
|
20240625,160500,227325000,6900,6900,6900,6900,0
|
|
20240625,160400,227325000,6900,6900,6900,6900,0
|
|
20240625,160300,227325000,6900,6900,6900,6900,0
|
|
20240625,160200,227325000,6900,6900,6900,6900,0
|
|
20240625,160100,227325000,6900,6900,6900,6900,0
|
|
20240625,160000,227325000,6900,6900,6900,6900,0
|
|
20240625,155900,227325000,6900,6900,6900,6900,0
|
|
20240625,155800,227325000,6900,6900,6900,6900,0
|
|
20240625,155700,227325000,6900,6900,6900,6900,0
|
|
20240625,155600,227325000,6900,6900,6900,6900,0
|
|
20240625,155500,227325000,6900,6900,6900,6900,0
|
|
20240625,155400,227325000,6900,6900,6900,6900,0
|
|
20240625,155300,227325000,6900,6900,6900,6900,0
|
|
20240625,155200,227325000,6900,6900,6900,6900,0
|
|
20240625,155100,227325000,6900,6900,6900,6900,0
|
|
20240625,155000,227325000,6900,6900,6900,6900,0
|
|
20240625,154900,227325000,6900,6900,6900,6900,0
|
|
20240625,154800,227325000,6900,6900,6900,6900,0
|
|
20240625,154700,227325000,6900,6900,6900,6900,0
|
|
20240625,154600,227325000,6900,6900,6900,6900,0
|
|
20240625,154500,227325000,6900,6900,6900,6900,0
|
|
20240625,154400,227325000,6900,6900,6900,6900,0
|
|
20240625,154300,227325000,6900,6900,6900,6900,0
|
|
20240625,154200,227325000,6900,6900,6900,6900,0
|
|
20240625,154100,227325000,6900,6900,6900,6900,0
|
|
20240625,154000,227325000,6900,6900,6900,6900,0
|
|
20240625,153900,227325000,6900,6900,6900,6900,0
|
|
20240625,153800,227325000,6900,6900,6900,6900,0
|
|
20240625,153700,227325000,6900,6900,6900,6900,0
|
|
20240625,153600,227325000,6900,6900,6900,6900,326
|
|
20240625,153500,227325000,6900,6900,6900,6900,0
|
|
20240625,153400,227325000,6900,6900,6900,6900,0
|
|
20240625,153300,227325000,6900,6900,6900,6900,0
|
|
20240625,153200,227325000,6900,6900,6900,6900,0
|
|
20240625,153100,227325000,6900,6900,6900,6900,0
|
|
20240625,153000,227325000,6900,6900,6900,6900,326
|
|
20240625,152900,225075600,6940,6940,6940,6940,0
|
|
20240625,152800,225075600,6940,6940,6940,6940,0
|
|
20240625,152700,225075600,6940,6940,6940,6940,0
|
|
20240625,152600,225075600,6940,6940,6940,6940,0
|
|
20240625,152500,225075600,6940,6940,6940,6940,0
|
|
20240625,152400,225075600,6940,6940,6940,6940,0
|
|
20240625,152300,225075600,6940,6940,6940,6940,0
|
|
20240625,152200,225075600,6940,6940,6940,6940,0
|
|
20240625,152100,225075600,6940,6940,6940,6940,0
|
|
20240625,152000,225075600,6940,6940,6940,6940,0
|
|
20240625,151900,225075600,6940,6930,6940,6930,41
|
|
20240625,151800,224791460,6930,6920,6950,6920,506
|
|
20240625,151700,221282930,6920,6920,6920,6920,0
|
|
20240625,151600,221282930,6920,6920,6920,6920,0
|
|
20240625,151500,221282930,6920,6920,6920,6920,0
|
|
20240625,151400,221282930,6920,6920,6920,6920,2
|
|
20240625,151300,221269090,6910,6920,6920,6910,71
|
|
20240625,151200,220778470,6910,6910,6910,6910,38
|
|
20240625,151100,220515890,6910,6910,6910,6910,12
|
|
20240625,151000,220432970,6900,6900,6900,6900,0
|
|
20240625,150900,220432970,6900,6900,6900,6900,0
|
|
20240625,150800,220432970,6900,6890,6900,6890,723
|
|
20240625,150700,215444310,6890,6890,6890,6890,0
|
|
20240625,150600,215444310,6890,6900,6900,6890,6
|
|
20240625,150500,215402920,6900,6900,6900,6900,52
|
|
20240625,150400,215044120,6890,6890,6890,6890,2
|
|
20240625,150300,215030340,6900,6900,6900,6900,0
|
|
20240625,150200,215030340,6900,6900,6900,6900,10
|
|
20240625,150100,214961340,6900,6900,6900,6900,19
|
|
20240625,150000,214830240,6890,6890,6890,6890,41
|
|
20240625,145900,214547750,6890,6890,6890,6890,77
|
|
20240625,145800,214017220,6890,6890,6890,6890,20
|
|
20240625,145700,213879420,6890,6880,6890,6880,3
|
|
20240625,145600,213858770,6890,6890,6890,6890,0
|
|
20240625,145500,213858770,6890,6890,6890,6890,0
|
|
20240625,145400,213858770,6890,6890,6890,6890,100
|
|
20240625,145300,213169770,6880,6880,6880,6880,1
|
|
20240625,145200,213162890,6890,6890,6890,6890,1
|
|
20240625,145100,213156000,6880,6890,6890,6880,707
|
|
20240625,145000,208284840,6890,6890,6890,6890,0
|
|
20240625,144900,208284840,6890,6890,6890,6890,1
|
|
20240625,144800,208277950,6880,6880,6880,6880,0
|
|
20240625,144700,208277950,6880,6880,6880,6880,0
|
|
20240625,144600,208277950,6880,6880,6880,6880,0
|
|
20240625,144500,208277950,6880,6870,6880,6870,2
|
|
20240625,144400,208264200,6860,6860,6860,6860,0
|
|
20240625,144300,208264200,6860,6860,6860,6860,0
|
|
20240625,144200,208264200,6860,6860,6860,6860,374
|
|
20240625,144100,205698560,6850,6850,6850,6850,0
|
|
20240625,144000,205698560,6850,6850,6850,6850,2
|
|
20240625,143900,205684860,6840,6840,6840,6840,0
|
|
20240625,143800,205684860,6840,6840,6840,6840,1
|
|
20240625,143700,205678020,6850,6850,6850,6850,0
|
|
20240625,143600,205678020,6850,6850,6850,6850,0
|
|
20240625,143500,205678020,6850,6850,6850,6850,0
|
|
20240625,143400,205678020,6850,6850,6850,6850,7
|
|
20240625,143300,205630070,6850,6850,6850,6850,0
|
|
20240625,143200,205630070,6850,6850,6850,6850,1
|
|
20240625,143100,205623220,6850,6850,6850,6850,0
|
|
20240625,143000,205623220,6850,6850,6850,6850,0
|
|
20240625,142900,205623220,6850,6850,6850,6850,5
|
|
20240625,142800,205588970,6850,6850,6850,6850,30
|
|
20240625,142700,205383470,6850,6850,6850,6850,162
|
|
20240625,142600,204273770,6850,6850,6850,6850,2
|
|
20240625,142500,204260070,6830,6830,6830,6830,0
|
|
20240625,142400,204260070,6830,6830,6830,6830,0
|
|
20240625,142300,204260070,6830,6830,6830,6830,0
|
|
20240625,142200,204260070,6830,6830,6830,6830,0
|
|
20240625,142100,204260070,6830,6840,6840,6830,400
|
|
20240625,142000,201527670,6840,6840,6840,6840,0
|
|
20240625,141900,201527670,6840,6840,6840,6840,0
|
|
20240625,141800,201527670,6840,6840,6840,6840,5
|
|
20240625,141700,201493470,6850,6850,6850,6850,0
|
|
20240625,141600,201493470,6850,6850,6850,6850,0
|
|
20240625,141500,201493470,6850,6850,6850,6850,341
|
|
20240625,141400,199157620,6860,6860,6860,6860,100
|
|
20240625,141300,198471620,6860,6860,6860,6860,0
|
|
20240625,141200,198471620,6860,6860,6860,6860,0
|
|
20240625,141100,198471620,6860,6860,6860,6860,20
|
|
20240625,141000,198334420,6860,6860,6860,6860,0
|
|
20240625,140900,198334420,6860,6860,6860,6860,0
|
|
20240625,140800,198334420,6860,6860,6860,6860,0
|
|
20240625,140700,198334420,6860,6840,6860,6830,53
|
|
20240625,140600,197972360,6850,6850,6850,6850,34
|
|
20240625,140500,197739460,6850,6850,6850,6850,0
|
|
20240625,140400,197739460,6850,6850,6850,6850,0
|
|
20240625,140300,197739460,6850,6850,6850,6850,1
|
|
20240625,140200,197732610,6830,6830,6830,6830,39
|
|
20240625,140100,197466240,6850,6850,6850,6850,0
|
|
20240625,140000,197466240,6850,6850,6850,6850,193
|
|
20240625,135900,196144190,6850,6850,6850,6850,0
|
|
20240625,135800,196144190,6850,6870,6870,6850,1072
|
|
20240625,135700,188790410,6860,6860,6860,6860,0
|
|
20240625,135600,188790410,6860,6860,6860,6860,40
|
|
20240625,135500,188516010,6860,6860,6860,6860,300
|
|
20240625,135400,186458010,6850,6850,6850,6850,0
|
|
20240625,135300,186458010,6850,6850,6850,6850,0
|
|
20240625,135200,186458010,6850,6850,6850,6850,39
|
|
20240625,135100,186190860,6860,6850,6860,6850,50
|
|
20240625,135000,185847870,6830,6830,6830,6830,0
|
|
20240625,134900,185847870,6830,6830,6830,6830,0
|
|
20240625,134800,185847870,6830,6830,6830,6830,0
|
|
20240625,134700,185847870,6830,6830,6830,6830,0
|
|
20240625,134600,185847870,6830,6830,6830,6830,0
|
|
20240625,134500,185847870,6830,6830,6830,6830,0
|
|
20240625,134400,185847870,6830,6830,6830,6830,189
|
|
20240625,134300,184557000,6850,6840,6850,6840,109
|
|
20240625,134200,183810930,6840,6840,6840,6840,0
|
|
20240625,134100,183810930,6840,6840,6840,6840,0
|
|
20240625,134000,183810930,6840,6840,6840,6840,2
|
|
20240625,133900,183797250,6850,6850,6850,6850,0
|
|
20240625,133800,183797250,6850,6850,6850,6850,0
|
|
20240625,133700,183797250,6850,6850,6850,6850,0
|
|
20240625,133600,183797250,6850,6850,6850,6850,5
|
|
20240625,133500,183763000,6850,6850,6850,6850,0
|
|
20240625,133400,183763000,6850,6850,6850,6850,43
|
|
20240625,133300,183468450,6850,6850,6850,6850,0
|
|
20240625,133200,183468450,6850,6850,6850,6850,0
|
|
20240625,133100,183468450,6850,6850,6850,6850,22
|
|
20240625,133000,183317750,6860,6860,6860,6860,0
|
|
20240625,132900,183317750,6860,6860,6860,6860,1
|
|
20240625,132800,183310890,6850,6850,6850,6850,175
|
|
20240625,132700,182112140,6850,6850,6850,6850,0
|
|
20240625,132600,182112140,6850,6850,6850,6850,0
|
|
20240625,132500,182112140,6850,6850,6850,6850,0
|
|
20240625,132400,182112140,6850,6850,6850,6850,0
|
|
20240625,132300,182112140,6850,6850,6850,6850,0
|
|
20240625,132200,182112140,6850,6850,6850,6850,0
|
|
20240625,132100,182112140,6850,6850,6850,6850,4
|
|
20240625,132000,182084740,6850,6850,6850,6850,0
|
|
20240625,131900,182084740,6850,6850,6850,6850,0
|
|
20240625,131800,182084740,6850,6850,6850,6850,0
|
|
20240625,131700,182084740,6850,6850,6850,6850,0
|
|
20240625,131600,182084740,6850,6850,6850,6850,20
|
|
20240625,131500,181947740,6850,6850,6850,6850,0
|
|
20240625,131400,181947740,6850,6850,6850,6850,5
|
|
20240625,131300,181913490,6850,6850,6850,6850,0
|
|
20240625,131200,181913490,6850,6850,6850,6850,0
|
|
20240625,131100,181913490,6850,6850,6850,6850,60
|
|
20240625,131000,181502490,6850,6850,6850,6850,0
|
|
20240625,130900,181502490,6850,6850,6850,6850,1
|
|
20240625,130800,181495640,6840,6840,6840,6840,1
|
|
20240625,130700,181488800,6850,6850,6850,6850,1
|
|
20240625,130600,181481950,6830,6830,6830,6830,17
|
|
20240625,130500,181365840,6830,6840,6840,6830,296
|
|
20240625,130400,179342660,6850,6850,6850,6850,0
|
|
20240625,130300,179342660,6850,6850,6850,6850,2
|
|
20240625,130200,179328960,6860,6860,6860,6860,0
|
|
20240625,130100,179328960,6860,6860,6860,6860,0
|
|
20240625,130000,179328960,6860,6860,6860,6860,0
|
|
20240625,125900,179328960,6860,6860,6860,6860,0
|
|
20240625,125800,179328960,6860,6860,6860,6860,0
|
|
20240625,125700,179328960,6860,6860,6860,6860,0
|
|
20240625,125600,179328960,6860,6860,6860,6860,1
|
|
20240625,125500,179322100,6860,6860,6860,6860,0
|
|
20240625,125400,179322100,6860,6860,6860,6860,0
|
|
20240625,125300,179322100,6860,6860,6860,6860,0
|
|
20240625,125200,179322100,6860,6860,6860,6860,100
|
|
20240625,125100,178636100,6860,6860,6860,6860,0
|
|
20240625,125000,178636100,6860,6860,6860,6860,0
|
|
20240625,124900,178636100,6860,6840,6860,6840,18
|
|
20240625,124800,178512960,6840,6840,6840,6840,0
|
|
20240625,124700,178512960,6840,6840,6840,6840,0
|
|
20240625,124600,178512960,6840,6840,6840,6840,510
|
|
20240625,124500,175024560,6840,6840,6840,6840,4
|
|
20240625,124400,174997200,6840,6840,6840,6840,0
|
|
20240625,124300,174997200,6840,6840,6840,6840,0
|
|
20240625,124200,174997200,6840,6840,6840,6840,0
|
|
20240625,124100,174997200,6840,6840,6840,6840,0
|
|
20240625,124000,174997200,6840,6840,6840,6840,204
|
|
20240625,123900,173601840,6840,6840,6840,6840,0
|
|
20240625,123800,173601840,6840,6840,6840,6840,0
|
|
20240625,123700,173601840,6840,6840,6840,6840,0
|
|
20240625,123600,173601840,6840,6840,6840,6840,0
|
|
20240625,123500,173601840,6840,6840,6840,6840,0
|
|
20240625,123400,173601840,6840,6840,6840,6840,0
|
|
20240625,123300,173601840,6840,6840,6840,6840,0
|
|
20240625,123200,173601840,6840,6840,6840,6840,3
|
|
20240625,123100,173581320,6840,6840,6840,6840,0
|
|
20240625,123000,173581320,6840,6840,6840,6840,0
|
|
20240625,122900,173581320,6840,6840,6840,6840,0
|
|
20240625,122800,173581320,6840,6840,6840,6840,0
|
|
20240625,122700,173581320,6840,6840,6840,6840,0
|
|
20240625,122600,173581320,6840,6840,6840,6840,0
|
|
20240625,122500,173581320,6840,6840,6840,6840,6
|
|
20240625,122400,173540280,6840,6840,6840,6840,0
|
|
20240625,122300,173540280,6840,6840,6840,6840,0
|
|
20240625,122200,173540280,6840,6840,6840,6840,0
|
|
20240625,122100,173540280,6840,6840,6840,6840,0
|
|
20240625,122000,173540280,6840,6840,6840,6840,1
|
|
20240625,121900,173533440,6840,6840,6840,6840,1
|
|
20240625,121800,173526600,6840,6840,6840,6840,14
|
|
20240625,121700,173430840,6840,6840,6840,6840,0
|
|
20240625,121600,173430840,6840,6840,6840,6840,0
|
|
20240625,121500,173430840,6840,6840,6840,6840,0
|
|
20240625,121400,173430840,6840,6840,6840,6840,0
|
|
20240625,121300,173430840,6840,6840,6840,6840,0
|
|
20240625,121200,173430840,6840,6840,6840,6840,0
|
|
20240625,121100,173430840,6840,6840,6840,6840,15
|
|
20240625,121000,173328240,6840,6840,6840,6840,0
|
|
20240625,120900,173328240,6840,6840,6840,6840,110
|
|
20240625,120800,172575840,6840,6840,6840,6840,0
|
|
20240625,120700,172575840,6840,6840,6840,6840,10
|
|
20240625,120600,172507440,6840,6840,6840,6840,8
|
|
20240625,120500,172452720,6830,6830,6830,6830,0
|
|
20240625,120400,172452720,6830,6830,6830,6830,0
|
|
20240625,120300,172452720,6830,6830,6830,6830,20
|
|
20240625,120200,172316120,6830,6830,6830,6830,0
|
|
20240625,120100,172316120,6830,6830,6830,6830,0
|
|
20240625,120000,172316120,6830,6830,6830,6830,0
|
|
20240625,115900,172316120,6830,6830,6830,6830,0
|
|
20240625,115800,172316120,6830,6830,6830,6830,0
|
|
20240625,115700,172316120,6830,6830,6830,6830,0
|
|
20240625,115600,172316120,6830,6830,6830,6830,1
|
|
20240625,115500,172309290,6810,6810,6810,6810,0
|
|
20240625,115400,172309290,6810,6820,6820,6810,300
|
|
20240625,115300,170266090,6820,6820,6820,6820,0
|
|
20240625,115200,170266090,6820,6820,6820,6820,713
|
|
20240625,115100,165403430,6820,6820,6820,6820,105
|
|
20240625,115000,164687330,6830,6830,6830,6830,0
|
|
20240625,114900,164687330,6830,6830,6830,6830,40
|
|
20240625,114800,164414130,6850,6850,6850,6850,182
|
|
20240625,114700,163167430,6860,6860,6860,6860,0
|
|
20240625,114600,163167430,6860,6860,6860,6860,0
|
|
20240625,114500,163167430,6860,6860,6860,6860,0
|
|
20240625,114400,163167430,6860,6860,6860,6860,0
|
|
20240625,114300,163167430,6860,6860,6860,6860,25
|
|
20240625,114200,162995930,6890,6890,6890,6890,0
|
|
20240625,114100,162995930,6890,6890,6890,6890,0
|
|
20240625,114000,162995930,6890,6890,6890,6890,1
|
|
20240625,113900,162989040,6860,6880,6880,6860,47
|
|
20240625,113800,162665980,6890,6890,6890,6890,0
|
|
20240625,113700,162665980,6890,6890,6890,6890,10
|
|
20240625,113600,162597080,6890,6890,6890,6890,16
|
|
20240625,113500,162486840,6890,6880,6890,6880,3
|
|
20240625,113400,162466190,6870,6870,6870,6870,0
|
|
20240625,113300,162466190,6870,6870,6870,6870,2
|
|
20240625,113200,162452450,6870,6870,6870,6870,0
|
|
20240625,113100,162452450,6870,6870,6870,6870,10
|
|
20240625,113000,162383750,6870,6870,6870,6870,0
|
|
20240625,112900,162383750,6870,6870,6870,6870,0
|
|
20240625,112800,162383750,6870,6870,6870,6870,10
|
|
20240625,112700,162315050,6870,6870,6870,6870,10
|
|
20240625,112600,162246350,6870,6880,6880,6870,375
|
|
20240625,112500,159669690,6890,6900,6900,6890,4
|
|
20240625,112400,159642120,6880,6880,6880,6880,0
|
|
20240625,112300,159642120,6880,6890,6890,6880,250
|
|
20240625,112200,157922070,6900,6900,6900,6900,127
|
|
20240625,112100,157045770,6910,6910,6910,6910,8
|
|
20240625,112000,156990490,6910,6910,6910,6910,1
|
|
20240625,111900,156983580,6900,6900,6900,6900,873
|
|
20240625,111800,150959880,6900,6880,6900,6880,3000
|
|
20240625,111700,130269280,6870,6870,6870,6870,52
|
|
20240625,111600,129912040,6870,6860,6870,6860,6
|
|
20240625,111500,129870870,6860,6860,6860,6860,0
|
|
20240625,111400,129870870,6860,6860,6860,6860,119
|
|
20240625,111300,129054530,6860,6860,6860,6860,11
|
|
20240625,111200,128979070,6860,6860,6860,6860,90
|
|
20240625,111100,128361670,6870,6860,6870,6860,21
|
|
20240625,111000,128217600,6860,6870,6870,6860,48
|
|
20240625,110900,127888190,6870,6870,6870,6870,0
|
|
20240625,110800,127888190,6870,6870,6870,6870,10
|
|
20240625,110700,127819490,6860,6860,6860,6860,0
|
|
20240625,110600,127819490,6860,6860,6860,6860,0
|
|
20240625,110500,127819490,6860,6850,6860,6850,2
|
|
20240625,110400,127805780,6850,6850,6850,6850,293
|
|
20240625,110300,125798730,6860,6860,6860,6860,7
|
|
20240625,110200,125750710,6870,6870,6870,6870,0
|
|
20240625,110100,125750710,6870,6870,6870,6870,0
|
|
20240625,110000,125750710,6870,6870,6870,6870,0
|
|
20240625,105900,125750710,6870,6870,6870,6870,0
|
|
20240625,105800,125750710,6870,6870,6870,6870,0
|
|
20240625,105700,125750710,6870,6870,6870,6870,0
|
|
20240625,105600,125750710,6870,6870,6870,6870,0
|
|
20240625,105500,125750710,6870,6870,6870,6870,0
|
|
20240625,105400,125750710,6870,6870,6870,6870,923
|
|
20240625,105300,119409700,6870,6870,6870,6870,0
|
|
20240625,105200,119409700,6870,6870,6870,6870,1
|
|
20240625,105100,119402830,6870,6850,6870,6850,61
|
|
20240625,105000,118984960,6850,6850,6850,6850,50
|
|
20240625,104900,118642460,6830,6830,6830,6830,36
|
|
20240625,104800,118396580,6830,6820,6830,6820,321
|
|
20240625,104700,116207350,6820,6820,6820,6820,96
|
|
20240625,104600,115552630,6820,6820,6820,6820,9
|
|
20240625,104500,115491250,6810,6820,6820,6810,12
|
|
20240625,104400,115409460,6820,6820,6820,6820,11
|
|
20240625,104300,115334440,6820,6820,6820,6820,0
|
|
20240625,104200,115334440,6820,6820,6820,6820,0
|
|
20240625,104100,115334440,6820,6820,6820,6820,8
|
|
20240625,104000,115279880,6810,6820,6820,6810,4
|
|
20240625,103900,115252610,6810,6810,6810,6810,0
|
|
20240625,103800,115252610,6810,6810,6810,6810,0
|
|
20240625,103700,115252610,6810,6810,6810,6810,0
|
|
20240625,103600,115252610,6810,6800,6810,6800,49
|
|
20240625,103500,114918970,6800,6800,6800,6800,0
|
|
20240625,103400,114918970,6800,6800,6800,6800,20
|
|
20240625,103300,114782970,6800,6800,6800,6800,0
|
|
20240625,103200,114782970,6800,6800,6800,6800,37
|
|
20240625,103100,114531370,6800,6800,6800,6800,1
|
|
20240625,103000,114524570,6800,6800,6800,6800,0
|
|
20240625,102900,114524570,6800,6800,6800,6800,1
|
|
20240625,102800,114517770,6790,6790,6790,6790,100
|
|
20240625,102700,113838770,6800,6800,6800,6800,0
|
|
20240625,102600,113838770,6800,6800,6800,6800,0
|
|
20240625,102500,113838770,6800,6810,6810,6800,724
|
|
20240625,102400,108909920,6820,6820,6820,6820,10
|
|
20240625,102300,108841720,6810,6810,6810,6810,0
|
|
20240625,102200,108841720,6810,6810,6810,6810,60
|
|
20240625,102100,108433120,6810,6810,6810,6810,2
|
|
20240625,102000,108419500,6800,6800,6800,6800,0
|
|
20240625,101900,108419500,6800,6800,6800,6800,0
|
|
20240625,101800,108419500,6800,6800,6800,6800,56
|
|
20240625,101700,108038700,6800,6800,6800,6800,8
|
|
20240625,101600,107984300,6780,6780,6780,6780,0
|
|
20240625,101500,107984300,6780,6790,6790,6780,132
|
|
20240625,101400,107089310,6790,6820,6820,6780,1159
|
|
20240625,101300,99205430,6820,6820,6820,6820,0
|
|
20240625,101200,99205430,6820,6820,6820,6820,279
|
|
20240625,101100,97302650,6820,6820,6820,6820,580
|
|
20240625,101000,93347050,6810,6840,6840,6810,178
|
|
20240625,100900,92134390,6850,6850,6850,6850,2
|
|
20240625,100800,92120690,6850,6860,6860,6850,79
|
|
20240625,100700,91579420,6870,6870,6870,6870,2
|
|
20240625,100600,91565680,6870,6870,6870,6870,0
|
|
20240625,100500,91565680,6870,6870,6870,6870,0
|
|
20240625,100400,91565680,6870,6880,6880,6870,5
|
|
20240625,100300,91531300,6850,6850,6850,6850,0
|
|
20240625,100200,91531300,6850,6890,6890,6850,455
|
|
20240625,100100,88414190,6890,6860,6890,6850,1241
|
|
20240625,100000,79906990,6860,6880,6880,6860,916
|
|
20240625,095900,73611040,6890,6890,6890,6890,10
|
|
20240625,095800,73542140,6890,6890,6890,6890,0
|
|
20240625,095700,73542140,6890,6900,6900,6890,157
|
|
20240625,095600,72459900,6900,6900,6900,6900,15
|
|
20240625,095500,72356400,6900,6900,6900,6890,18
|
|
20240625,095400,72232210,6900,6900,6900,6900,129
|
|
20240625,095300,71342110,6900,6900,6900,6900,0
|
|
20240625,095200,71342110,6900,6900,6900,6900,0
|
|
20240625,095100,71342110,6900,6900,6900,6900,172
|
|
20240625,095000,70155310,6890,6890,6890,6890,45
|
|
20240625,094900,69845260,6900,6900,6900,6900,55
|
|
20240625,094800,69465760,6900,6900,6900,6900,0
|
|
20240625,094700,69465760,6900,6900,6900,6900,0
|
|
20240625,094600,69465760,6900,6900,6900,6900,427
|
|
20240625,094500,66519460,6900,6900,6900,6900,201
|
|
20240625,094400,65132560,6900,6910,6910,6900,606
|
|
20240625,094300,60950100,6910,6910,6910,6910,0
|
|
20240625,094200,60950100,6910,6910,6910,6910,5
|
|
20240625,094100,60915550,6920,6920,6920,6920,1
|
|
20240625,094000,60908630,6920,6920,6920,6920,10
|
|
20240625,093900,60839430,6900,6900,6900,6900,0
|
|
20240625,093800,60839430,6900,6900,6900,6900,1
|
|
20240625,093700,60832530,6920,6920,6920,6920,0
|
|
20240625,093600,60832530,6920,6920,6920,6920,0
|
|
20240625,093500,60832530,6920,6920,6920,6920,1
|
|
20240625,093400,60825610,6920,6900,6920,6900,499
|
|
20240625,093300,57382310,6910,6910,6910,6910,104
|
|
20240625,093200,56663670,6920,6920,6920,6920,1
|
|
20240625,093100,56656750,6920,6920,6920,6920,0
|
|
20240625,093000,56656750,6920,6920,6920,6920,1
|
|
20240625,092900,56649830,6920,6920,6920,6920,77
|
|
20240625,092800,56116990,6940,6940,6940,6940,0
|
|
20240625,092700,56116990,6940,6940,6940,6940,0
|
|
20240625,092600,56116990,6940,6930,6940,6930,470
|
|
20240625,092500,52855290,6930,6930,6930,6930,2
|
|
20240625,092400,52841430,6920,6920,6920,6920,1
|
|
20240625,092300,52834510,6920,6930,6930,6920,1091
|
|
20240625,092200,45283460,6940,6930,6940,6930,4
|
|
20240625,092100,45255710,6930,6930,6930,6930,0
|
|
20240625,092000,45255710,6930,6930,6930,6930,3
|
|
20240625,091900,45234920,6930,6930,6930,6930,0
|
|
20240625,091800,45234920,6930,6920,6930,6920,106
|
|
20240625,091700,44500460,6920,6920,6920,6920,251
|
|
20240625,091600,42763540,6920,6920,6920,6920,5
|
|
20240625,091500,42728940,6930,6930,6930,6930,7
|
|
20240625,091400,42680430,6930,6930,6930,6930,131
|
|
20240625,091300,41772600,6940,6930,6940,6910,52
|
|
20240625,091200,41412740,6900,6900,6900,6900,0
|
|
20240625,091100,41412740,6900,6940,6940,6900,218
|
|
20240625,091000,39905600,6940,6900,6940,6900,326
|
|
20240625,090900,37644180,6900,6950,6950,6900,453
|
|
20240625,090800,34498550,6940,6940,6950,6940,57
|
|
20240625,090700,34102670,6940,6940,6940,6900,792
|
|
20240625,090600,28610830,6940,6920,6940,6890,288
|
|
20240625,090500,26617040,6920,6900,6920,6880,47
|
|
20240625,090400,26293270,6900,6900,6900,6900,72
|
|
20240625,090300,25796470,6900,6900,6920,6900,1978
|
|
20240625,090200,12136250,6900,6900,6900,6860,1055
|
|
20240625,090100,4897780,6890,6930,6930,6890,508
|
|
20240625,090000,1378940,6920,6930,6930,6920,199
|