633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,193000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,192900,2756816640,6960,6960,6960,6960,0
|
|
20240625,192800,2756816640,6960,6960,6960,6960,0
|
|
20240625,192700,2756816640,6960,6960,6960,6960,0
|
|
20240625,192600,2756816640,6960,6960,6960,6960,0
|
|
20240625,192500,2756816640,6960,6960,6960,6960,0
|
|
20240625,192400,2756816640,6960,6960,6960,6960,0
|
|
20240625,192300,2756816640,6960,6960,6960,6960,0
|
|
20240625,192200,2756816640,6960,6960,6960,6960,0
|
|
20240625,192100,2756816640,6960,6960,6960,6960,0
|
|
20240625,192000,2756816640,6960,6960,6960,6960,0
|
|
20240625,191900,2756816640,6960,6960,6960,6960,0
|
|
20240625,191800,2756816640,6960,6960,6960,6960,0
|
|
20240625,191700,2756816640,6960,6960,6960,6960,0
|
|
20240625,191600,2756816640,6960,6960,6960,6960,0
|
|
20240625,191500,2756816640,6960,6960,6960,6960,0
|
|
20240625,191400,2756816640,6960,6960,6960,6960,0
|
|
20240625,191300,2756816640,6960,6960,6960,6960,0
|
|
20240625,191200,2756816640,6960,6960,6960,6960,0
|
|
20240625,191100,2756816640,6960,6960,6960,6960,0
|
|
20240625,191000,2756816640,6960,6960,6960,6960,0
|
|
20240625,190900,2756816640,6960,6960,6960,6960,0
|
|
20240625,190800,2756816640,6960,6960,6960,6960,0
|
|
20240625,190700,2756816640,6960,6960,6960,6960,0
|
|
20240625,190600,2756816640,6960,6960,6960,6960,0
|
|
20240625,190500,2756816640,6960,6960,6960,6960,0
|
|
20240625,190400,2756816640,6960,6960,6960,6960,0
|
|
20240625,190300,2756816640,6960,6960,6960,6960,0
|
|
20240625,190200,2756816640,6960,6960,6960,6960,0
|
|
20240625,190100,2756816640,6960,6960,6960,6960,0
|
|
20240625,190000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,185900,2756816640,6960,6960,6960,6960,0
|
|
20240625,185800,2756816640,6960,6960,6960,6960,0
|
|
20240625,185700,2756816640,6960,6960,6960,6960,0
|
|
20240625,185600,2756816640,6960,6960,6960,6960,0
|
|
20240625,185500,2756816640,6960,6960,6960,6960,0
|
|
20240625,185400,2756816640,6960,6960,6960,6960,0
|
|
20240625,185300,2756816640,6960,6960,6960,6960,0
|
|
20240625,185200,2756816640,6960,6960,6960,6960,0
|
|
20240625,185100,2756816640,6960,6960,6960,6960,0
|
|
20240625,185000,2756816640,6960,6960,6960,6960,0
|
|
20240625,184900,2756816640,6960,6960,6960,6960,0
|
|
20240625,184800,2756816640,6960,6960,6960,6960,0
|
|
20240625,184700,2756816640,6960,6960,6960,6960,0
|
|
20240625,184600,2756816640,6960,6960,6960,6960,0
|
|
20240625,184500,2756816640,6960,6960,6960,6960,0
|
|
20240625,184400,2756816640,6960,6960,6960,6960,0
|
|
20240625,184300,2756816640,6960,6960,6960,6960,0
|
|
20240625,184200,2756816640,6960,6960,6960,6960,0
|
|
20240625,184100,2756816640,6960,6960,6960,6960,0
|
|
20240625,184000,2756816640,6960,6960,6960,6960,0
|
|
20240625,183900,2756816640,6960,6960,6960,6960,0
|
|
20240625,183800,2756816640,6960,6960,6960,6960,0
|
|
20240625,183700,2756816640,6960,6960,6960,6960,0
|
|
20240625,183600,2756816640,6960,6960,6960,6960,0
|
|
20240625,183500,2756816640,6960,6960,6960,6960,0
|
|
20240625,183400,2756816640,6960,6960,6960,6960,0
|
|
20240625,183300,2756816640,6960,6960,6960,6960,0
|
|
20240625,183200,2756816640,6960,6960,6960,6960,0
|
|
20240625,183100,2756816640,6960,6960,6960,6960,0
|
|
20240625,183000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,182900,2756816640,6960,6960,6960,6960,0
|
|
20240625,182800,2756816640,6960,6960,6960,6960,0
|
|
20240625,182700,2756816640,6960,6960,6960,6960,0
|
|
20240625,182600,2756816640,6960,6960,6960,6960,0
|
|
20240625,182500,2756816640,6960,6960,6960,6960,0
|
|
20240625,182400,2756816640,6960,6960,6960,6960,0
|
|
20240625,182300,2756816640,6960,6960,6960,6960,0
|
|
20240625,182200,2756816640,6960,6960,6960,6960,0
|
|
20240625,182100,2756816640,6960,6960,6960,6960,0
|
|
20240625,182000,2756816640,6960,6960,6960,6960,0
|
|
20240625,181900,2756816640,6960,6960,6960,6960,0
|
|
20240625,181800,2756816640,6960,6960,6960,6960,0
|
|
20240625,181700,2756816640,6960,6960,6960,6960,0
|
|
20240625,181600,2756816640,6960,6960,6960,6960,0
|
|
20240625,181500,2756816640,6960,6960,6960,6960,0
|
|
20240625,181400,2756816640,6960,6960,6960,6960,0
|
|
20240625,181300,2756816640,6960,6960,6960,6960,0
|
|
20240625,181200,2756816640,6960,6960,6960,6960,0
|
|
20240625,181100,2756816640,6960,6960,6960,6960,0
|
|
20240625,181000,2756816640,6960,6960,6960,6960,0
|
|
20240625,180900,2756816640,6960,6960,6960,6960,0
|
|
20240625,180800,2756816640,6960,6960,6960,6960,0
|
|
20240625,180700,2756816640,6960,6960,6960,6960,0
|
|
20240625,180600,2756816640,6960,6960,6960,6960,0
|
|
20240625,180500,2756816640,6960,6960,6960,6960,0
|
|
20240625,180400,2756816640,6960,6960,6960,6960,0
|
|
20240625,180300,2756816640,6960,6960,6960,6960,0
|
|
20240625,180200,2756816640,6960,6960,6960,6960,0
|
|
20240625,180100,2756816640,6960,6960,6960,6960,0
|
|
20240625,180000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,175900,2756816640,6960,6960,6960,6960,0
|
|
20240625,175800,2756816640,6960,6960,6960,6960,0
|
|
20240625,175700,2756816640,6960,6960,6960,6960,0
|
|
20240625,175600,2756816640,6960,6960,6960,6960,0
|
|
20240625,175500,2756816640,6960,6960,6960,6960,0
|
|
20240625,175400,2756816640,6960,6960,6960,6960,0
|
|
20240625,175300,2756816640,6960,6960,6960,6960,0
|
|
20240625,175200,2756816640,6960,6960,6960,6960,0
|
|
20240625,175100,2756816640,6960,6960,6960,6960,0
|
|
20240625,175000,2756816640,6960,6960,6960,6960,0
|
|
20240625,174900,2756816640,6960,6960,6960,6960,0
|
|
20240625,174800,2756816640,6960,6960,6960,6960,0
|
|
20240625,174700,2756816640,6960,6960,6960,6960,0
|
|
20240625,174600,2756816640,6960,6960,6960,6960,0
|
|
20240625,174500,2756816640,6960,6960,6960,6960,0
|
|
20240625,174400,2756816640,6960,6960,6960,6960,0
|
|
20240625,174300,2756816640,6960,6960,6960,6960,0
|
|
20240625,174200,2756816640,6960,6960,6960,6960,0
|
|
20240625,174100,2756816640,6960,6960,6960,6960,0
|
|
20240625,174000,2756816640,6960,6960,6960,6960,0
|
|
20240625,173900,2756816640,6960,6960,6960,6960,0
|
|
20240625,173800,2756816640,6960,6960,6960,6960,0
|
|
20240625,173700,2756816640,6960,6960,6960,6960,0
|
|
20240625,173600,2756816640,6960,6960,6960,6960,0
|
|
20240625,173500,2756816640,6960,6960,6960,6960,0
|
|
20240625,173400,2756816640,6960,6960,6960,6960,0
|
|
20240625,173300,2756816640,6960,6960,6960,6960,0
|
|
20240625,173200,2756816640,6960,6960,6960,6960,0
|
|
20240625,173100,2756816640,6960,6960,6960,6960,0
|
|
20240625,173000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,172900,2756816640,6960,6960,6960,6960,0
|
|
20240625,172800,2756816640,6960,6960,6960,6960,0
|
|
20240625,172700,2756816640,6960,6960,6960,6960,0
|
|
20240625,172600,2756816640,6960,6960,6960,6960,0
|
|
20240625,172500,2756816640,6960,6960,6960,6960,0
|
|
20240625,172400,2756816640,6960,6960,6960,6960,0
|
|
20240625,172300,2756816640,6960,6960,6960,6960,0
|
|
20240625,172200,2756816640,6960,6960,6960,6960,0
|
|
20240625,172100,2756816640,6960,6960,6960,6960,0
|
|
20240625,172000,2756816640,6960,6960,6960,6960,0
|
|
20240625,171900,2756816640,6960,6960,6960,6960,0
|
|
20240625,171800,2756816640,6960,6960,6960,6960,0
|
|
20240625,171700,2756816640,6960,6960,6960,6960,0
|
|
20240625,171600,2756816640,6960,6960,6960,6960,0
|
|
20240625,171500,2756816640,6960,6960,6960,6960,0
|
|
20240625,171400,2756816640,6960,6960,6960,6960,0
|
|
20240625,171300,2756816640,6960,6960,6960,6960,0
|
|
20240625,171200,2756816640,6960,6960,6960,6960,0
|
|
20240625,171100,2756816640,6960,6960,6960,6960,0
|
|
20240625,171000,2756816640,6960,6960,6960,6960,0
|
|
20240625,170900,2756816640,6960,6960,6960,6960,0
|
|
20240625,170800,2756816640,6960,6960,6960,6960,0
|
|
20240625,170700,2756816640,6960,6960,6960,6960,0
|
|
20240625,170600,2756816640,6960,6960,6960,6960,0
|
|
20240625,170500,2756816640,6960,6960,6960,6960,0
|
|
20240625,170400,2756816640,6960,6960,6960,6960,0
|
|
20240625,170300,2756816640,6960,6960,6960,6960,0
|
|
20240625,170200,2756816640,6960,6960,6960,6960,0
|
|
20240625,170100,2756816640,6960,6960,6960,6960,0
|
|
20240625,170000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,165900,2756816640,6960,6960,6960,6960,0
|
|
20240625,165800,2756816640,6960,6960,6960,6960,0
|
|
20240625,165700,2756816640,6960,6960,6960,6960,0
|
|
20240625,165600,2756816640,6960,6960,6960,6960,0
|
|
20240625,165500,2756816640,6960,6960,6960,6960,0
|
|
20240625,165400,2756816640,6960,6960,6960,6960,0
|
|
20240625,165300,2756816640,6960,6960,6960,6960,0
|
|
20240625,165200,2756816640,6960,6960,6960,6960,0
|
|
20240625,165100,2756816640,6960,6960,6960,6960,0
|
|
20240625,165000,2756816640,6960,6960,6960,6960,0
|
|
20240625,164900,2756816640,6960,6960,6960,6960,0
|
|
20240625,164800,2756816640,6960,6960,6960,6960,0
|
|
20240625,164700,2756816640,6960,6960,6960,6960,0
|
|
20240625,164600,2756816640,6960,6960,6960,6960,0
|
|
20240625,164500,2756816640,6960,6960,6960,6960,0
|
|
20240625,164400,2756816640,6960,6960,6960,6960,0
|
|
20240625,164300,2756816640,6960,6960,6960,6960,0
|
|
20240625,164200,2756816640,6960,6960,6960,6960,0
|
|
20240625,164100,2756816640,6960,6960,6960,6960,0
|
|
20240625,164000,2756816640,6960,6960,6960,6960,0
|
|
20240625,163900,2756816640,6960,6960,6960,6960,0
|
|
20240625,163800,2756816640,6960,6960,6960,6960,0
|
|
20240625,163700,2756816640,6960,6960,6960,6960,0
|
|
20240625,163600,2756816640,6960,6960,6960,6960,0
|
|
20240625,163500,2756816640,6960,6960,6960,6960,0
|
|
20240625,163400,2756816640,6960,6960,6960,6960,0
|
|
20240625,163300,2756816640,6960,6960,6960,6960,0
|
|
20240625,163200,2756816640,6960,6960,6960,6960,0
|
|
20240625,163100,2756816640,6960,6960,6960,6960,0
|
|
20240625,163000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,162900,2756816640,6960,6960,6960,6960,0
|
|
20240625,162800,2756816640,6960,6960,6960,6960,0
|
|
20240625,162700,2756816640,6960,6960,6960,6960,0
|
|
20240625,162600,2756816640,6960,6960,6960,6960,0
|
|
20240625,162500,2756816640,6960,6960,6960,6960,0
|
|
20240625,162400,2756816640,6960,6960,6960,6960,0
|
|
20240625,162300,2756816640,6960,6960,6960,6960,0
|
|
20240625,162200,2756816640,6960,6960,6960,6960,0
|
|
20240625,162100,2756816640,6960,6960,6960,6960,0
|
|
20240625,162000,2756816640,6960,6960,6960,6960,0
|
|
20240625,161900,2756816640,6960,6960,6960,6960,0
|
|
20240625,161800,2756816640,6960,6960,6960,6960,0
|
|
20240625,161700,2756816640,6960,6960,6960,6960,0
|
|
20240625,161600,2756816640,6960,6960,6960,6960,0
|
|
20240625,161500,2756816640,6960,6960,6960,6960,0
|
|
20240625,161400,2756816640,6960,6960,6960,6960,0
|
|
20240625,161300,2756816640,6960,6960,6960,6960,0
|
|
20240625,161200,2756816640,6960,6960,6960,6960,0
|
|
20240625,161100,2756816640,6960,6960,6960,6960,0
|
|
20240625,161000,2756816640,6960,6960,6960,6960,0
|
|
20240625,160900,2756816640,6960,6960,6960,6960,0
|
|
20240625,160800,2756816640,6960,6960,6960,6960,0
|
|
20240625,160700,2756816640,6960,6960,6960,6960,0
|
|
20240625,160600,2756816640,6960,6960,6960,6960,0
|
|
20240625,160500,2756816640,6960,6960,6960,6960,0
|
|
20240625,160400,2756816640,6960,6960,6960,6960,0
|
|
20240625,160300,2756816640,6960,6960,6960,6960,0
|
|
20240625,160200,2756816640,6960,6960,6960,6960,0
|
|
20240625,160100,2756816640,6960,6960,6960,6960,0
|
|
20240625,160000,2756816640,6960,6960,6960,6960,5090
|
|
20240625,155900,2756816640,6960,6960,6960,6960,0
|
|
20240625,155800,2756816640,6960,6960,6960,6960,0
|
|
20240625,155700,2756816640,6960,6960,6960,6960,0
|
|
20240625,155600,2756816640,6960,6960,6960,6960,0
|
|
20240625,155500,2756816640,6960,6960,6960,6960,0
|
|
20240625,155400,2756816640,6960,6960,6960,6960,0
|
|
20240625,155300,2756816640,6960,6960,6960,6960,0
|
|
20240625,155200,2756816640,6960,6960,6960,6960,0
|
|
20240625,155100,2756816640,6960,6960,6960,6960,0
|
|
20240625,155000,2756816640,6960,6960,6960,6960,0
|
|
20240625,154900,2756816640,6960,6960,6960,6960,0
|
|
20240625,154800,2756816640,6960,6960,6960,6960,0
|
|
20240625,154700,2756816640,6960,6960,6960,6960,0
|
|
20240625,154600,2756816640,6960,6960,6960,6960,0
|
|
20240625,154500,2756816640,6960,6960,6960,6960,0
|
|
20240625,154400,2756816640,6960,6960,6960,6960,0
|
|
20240625,154300,2756816640,6960,6960,6960,6960,0
|
|
20240625,154200,2756816640,6960,6960,6960,6960,0
|
|
20240625,154100,2756816640,6960,6960,6960,6960,0
|
|
20240625,154000,2756816640,6960,6960,6960,6960,0
|
|
20240625,153900,2756816640,6960,6960,6960,6960,0
|
|
20240625,153800,2756816640,6960,6960,6960,6960,0
|
|
20240625,153700,2756816640,6960,6960,6960,6960,0
|
|
20240625,153600,2756816640,6960,6960,6960,6960,0
|
|
20240625,153500,2756816640,6960,6960,6960,6960,0
|
|
20240625,153400,2756816640,6960,6960,6960,6960,0
|
|
20240625,153300,2756816640,6960,6960,6960,6960,0
|
|
20240625,153200,2756816640,6960,6960,6960,6960,0
|
|
20240625,153100,2756816640,6960,6960,6960,6960,0
|
|
20240625,153000,2756816640,6960,6960,6960,6960,10180
|
|
20240625,152900,2721390240,6960,6960,6960,6960,0
|
|
20240625,152800,2721390240,6960,6960,6960,6960,0
|
|
20240625,152700,2721390240,6960,6960,6960,6960,0
|
|
20240625,152600,2721390240,6960,6960,6960,6960,0
|
|
20240625,152500,2721390240,6960,6960,6960,6960,0
|
|
20240625,152400,2721390240,6960,6960,6960,6960,0
|
|
20240625,152300,2721390240,6960,6960,6960,6960,0
|
|
20240625,152200,2721390240,6960,6960,6960,6960,0
|
|
20240625,152100,2721390240,6960,6960,6960,6960,0
|
|
20240625,152000,2721390240,6960,6960,6960,6960,0
|
|
20240625,151900,2721390240,6960,6950,6970,6940,1900
|
|
20240625,151800,2708177100,6950,6950,6950,6940,2018
|
|
20240625,151700,2694168850,6940,6950,6950,6940,2037
|
|
20240625,151600,2680012700,6950,6950,6950,6950,573
|
|
20240625,151500,2676030350,6950,6950,6950,6950,2
|
|
20240625,151400,2676016450,6950,6950,6960,6940,822
|
|
20240625,151300,2670309920,6950,6960,6960,6950,749
|
|
20240625,151200,2665101880,6970,6950,6970,6950,153
|
|
20240625,151100,2664035750,6970,6950,6970,6950,3899
|
|
20240625,151000,2636932920,6970,6960,6970,6960,160
|
|
20240625,150900,2635819210,6970,6970,6970,6950,505
|
|
20240625,150800,2632303410,6970,6960,6970,6960,392
|
|
20240625,150700,2629572850,6950,6950,6950,6950,502
|
|
20240625,150600,2626083950,6950,6970,6970,6950,2262
|
|
20240625,150500,2610345320,6970,6980,6980,6970,111
|
|
20240625,150400,2609571640,6980,6980,6990,6970,1602
|
|
20240625,150300,2598403510,6980,6960,6980,6960,862
|
|
20240625,150200,2592395390,6960,6950,6970,6950,2894
|
|
20240625,150100,2572255580,6950,6960,6970,6950,1691
|
|
20240625,150000,2560502890,6960,6970,6980,6950,5272
|
|
20240625,145900,2523833850,6950,6950,6950,6950,10
|
|
20240625,145800,2523764350,6970,6960,6980,6960,2326
|
|
20240625,145700,2507557230,6970,6970,6970,6970,21
|
|
20240625,145600,2507410860,6970,6970,6970,6950,437
|
|
20240625,145500,2504367170,6970,6970,6970,6970,2
|
|
20240625,145400,2504353230,6950,6960,6970,6950,2033
|
|
20240625,145300,2490218520,6960,6980,6990,6960,1817
|
|
20240625,145200,2477551010,6990,6990,6990,6990,142
|
|
20240625,145100,2476558430,6990,6970,6990,6970,203
|
|
20240625,145000,2475140500,6990,6970,6990,6950,1823
|
|
20240625,144900,2462451950,6960,6950,6960,6950,720
|
|
20240625,144800,2457445850,6960,6960,6960,6940,3058
|
|
20240625,144700,2436178720,6970,6990,6990,6950,515
|
|
20240625,144600,2432591080,6990,6990,7000,6950,3845
|
|
20240625,144500,2405820110,6970,6980,6990,6970,1053
|
|
20240625,144400,2398470400,6990,6990,7000,6980,582
|
|
20240625,144300,2394406720,6970,7010,7010,6970,4609
|
|
20240625,144200,2362190290,7000,7010,7020,7000,439
|
|
20240625,144100,2359114680,7020,6990,7020,6990,45
|
|
20240625,144000,2358800100,6990,7020,7030,6990,8074
|
|
20240625,143900,2302199110,7030,7030,7040,7030,600
|
|
20240625,143800,2297980120,7040,7040,7040,7040,1670
|
|
20240625,143700,2286223320,7040,7040,7040,7010,749
|
|
20240625,143600,2280965020,7040,7020,7040,7020,1085
|
|
20240625,143500,2273332220,7020,7030,7030,7020,576
|
|
20240625,143400,2269286680,7030,7030,7030,7030,232
|
|
20240625,143300,2267655720,7040,7050,7050,7020,1585
|
|
20240625,143200,2256521320,7050,7030,7050,7010,1368
|
|
20240625,143100,2246911080,7030,7010,7030,7010,59
|
|
20240625,143000,2246497170,7010,7020,7020,7010,1328
|
|
20240625,142900,2237186190,7020,7060,7060,7000,2257
|
|
20240625,142800,2221367870,7060,7100,7100,7050,3034
|
|
20240625,142700,2199934340,7080,7020,7140,7010,31404
|
|
20240625,142600,1977391160,7020,7020,7020,7010,959
|
|
20240625,142500,1970660160,7010,7040,7040,7010,3042
|
|
20240625,142400,1949281470,7050,7040,7050,7020,1865
|
|
20240625,142300,1936163300,7040,7020,7050,7020,2598
|
|
20240625,142200,1917854050,7050,7040,7070,7020,2757
|
|
20240625,142100,1898421100,7040,7010,7040,7010,1013
|
|
20240625,142000,1891297420,7010,7020,7020,7010,637
|
|
20240625,141900,1886831380,7030,7010,7050,7010,11822
|
|
20240625,141800,1803609870,7010,6970,7010,6970,2190
|
|
20240625,141700,1788299000,6980,6970,6980,6960,2386
|
|
20240625,141600,1771666930,6970,6980,6980,6970,161
|
|
20240625,141500,1770543950,6980,6960,6980,6960,150
|
|
20240625,141400,1769497950,6960,6960,6960,6960,127
|
|
20240625,141300,1768614030,6970,6980,6980,6970,958
|
|
20240625,141200,1761929710,6980,6960,6980,6960,416
|
|
20240625,141100,1759030850,6960,6960,6960,6960,158
|
|
20240625,141000,1757931170,6950,6960,6960,6950,54
|
|
20240625,140900,1757555380,6950,6950,6950,6950,118
|
|
20240625,140800,1756735280,6950,6960,6960,6950,325
|
|
20240625,140700,1754473480,6960,6960,6960,6960,519
|
|
20240625,140600,1750861240,6960,6960,6960,6960,2
|
|
20240625,140500,1750847320,6970,6960,6970,6960,119
|
|
20240625,140400,1750018980,6970,6960,6970,6960,873
|
|
20240625,140300,1743941890,6960,6970,6970,6960,2694
|
|
20240625,140200,1725191170,6970,6970,6980,6970,108
|
|
20240625,140100,1724438400,6960,6990,6990,6960,552
|
|
20240625,140000,1720589860,6970,6990,6990,6970,687
|
|
20240625,135900,1715793470,6990,7000,7000,6990,13481
|
|
20240625,135800,1621436350,7010,6990,7030,6990,2868
|
|
20240625,135700,1601346160,6990,6980,6990,6980,256
|
|
20240625,135600,1599556960,6980,6970,6980,6970,494
|
|
20240625,135500,1596110880,6960,6960,6960,6950,303
|
|
20240625,135400,1594004780,6940,6980,6980,6940,2787
|
|
20240625,135300,1574594770,6970,6950,6970,6950,1266
|
|
20240625,135200,1565771210,6950,6970,6970,6950,2781
|
|
20240625,135100,1546429660,6970,6970,6970,6950,1070
|
|
20240625,135000,1538989290,6970,6970,6980,6950,508
|
|
20240625,134900,1535450380,6970,6970,6980,6960,2016
|
|
20240625,134800,1521400350,6970,6970,6970,6960,342
|
|
20240625,134700,1519018610,6980,6950,6980,6950,213
|
|
20240625,134600,1517536640,6950,6980,6980,6950,1514
|
|
20240625,134500,1507001230,6980,7000,7000,6970,1416
|
|
20240625,134400,1497122000,7010,7000,7010,6990,1314
|
|
20240625,134300,1487919080,7000,6960,7000,6960,1448
|
|
20240625,134200,1477806970,6960,6960,6990,6960,1791
|
|
20240625,134100,1465316930,6960,6920,6970,6920,450
|
|
20240625,134000,1462193880,6900,6910,6920,6900,1120
|
|
20240625,133900,1454465770,6900,6950,6950,6900,3159
|
|
20240625,133800,1432556000,6970,6950,6970,6950,2972
|
|
20240625,133700,1411900120,6950,6950,6950,6920,1370
|
|
20240625,133600,1402398280,6940,6970,6970,6940,5714
|
|
20240625,133500,1362664600,6970,6990,7000,6940,7514
|
|
20240625,133400,1310346580,6990,7010,7020,6960,3702
|
|
20240625,133300,1284503410,7010,6960,7020,6950,12597
|
|
20240625,133200,1196496380,6950,6950,6950,6910,931
|
|
20240625,133100,1190029190,6950,6990,6990,6930,3558
|
|
20240625,133000,1165291740,6990,6900,6990,6900,7891
|
|
20240625,132900,1110504480,6900,6900,6900,6900,2498
|
|
20240625,132800,1093268280,6900,6890,6900,6880,518
|
|
20240625,132700,1089699220,6890,6870,6890,6870,856
|
|
20240625,132600,1083814820,6870,6870,6870,6870,711
|
|
20240625,132500,1078930250,6870,6880,6880,6870,563
|
|
20240625,132400,1075057680,6880,6880,6890,6880,5541
|
|
20240625,132300,1036890480,6880,6890,6890,6880,265
|
|
20240625,132200,1035066970,6890,6890,6900,6890,2227
|
|
20240625,132100,1019709510,6890,6870,6890,6870,6445
|
|
20240625,132000,975363990,6870,6870,6870,6870,299
|
|
20240625,131900,973309860,6870,6860,6870,6860,34
|
|
20240625,131800,973076330,6870,6880,6880,6870,476
|
|
20240625,131700,969804910,6880,6850,6880,6850,9779
|
|
20240625,131600,902743640,6850,6850,6850,6840,169
|
|
20240625,131500,901587250,6840,6840,6850,6840,220
|
|
20240625,131400,900082430,6840,6840,6850,6840,7
|
|
20240625,131300,900034510,6840,6840,6840,6840,2856
|
|
20240625,131200,880499470,6840,6840,6840,6840,552
|
|
20240625,131100,876723790,6840,6850,6850,6840,686
|
|
20240625,131000,872027780,6840,6830,6840,6830,10474
|
|
20240625,130900,800442180,6830,6840,6840,6830,5943
|
|
20240625,130800,759847710,6830,6830,6830,6820,4067
|
|
20240625,130700,732070270,6830,6820,6830,6820,3157
|
|
20240625,130600,710510100,6820,6820,6820,6820,1244
|
|
20240625,130500,702026020,6810,6810,6810,6810,85
|
|
20240625,130400,701447170,6810,6810,6810,6810,75
|
|
20240625,130300,700936420,6810,6810,6810,6810,100
|
|
20240625,130200,700255420,6810,6810,6810,6810,60
|
|
20240625,130100,699846820,6810,6810,6810,6810,1000
|
|
20240625,130000,693036820,6810,6810,6810,6810,3
|
|
20240625,125900,693016390,6810,6820,6820,6810,436
|
|
20240625,125800,690046140,6820,6820,6820,6820,50
|
|
20240625,125700,689705140,6820,6820,6820,6820,1
|
|
20240625,125600,689698320,6820,6820,6820,6820,25
|
|
20240625,125500,689527820,6820,6820,6820,6820,557
|
|
20240625,125400,685729080,6820,6810,6820,6810,59
|
|
20240625,125300,685327230,6820,6820,6820,6820,219
|
|
20240625,125200,683833650,6830,6830,6830,6830,9
|
|
20240625,125100,683772180,6830,6820,6830,6820,55
|
|
20240625,125000,683396730,6810,6830,6830,6810,111
|
|
20240625,124900,682640380,6810,6810,6810,6810,112
|
|
20240625,124800,681877660,6820,6820,6820,6820,906
|
|
20240625,124700,675698740,6820,6820,6820,6820,301
|
|
20240625,124600,673645920,6820,6820,6820,6820,2
|
|
20240625,124500,673632280,6810,6810,6810,6810,0
|
|
20240625,124400,673632280,6810,6810,6820,6810,670
|
|
20240625,124300,669068490,6820,6820,6820,6820,50
|
|
20240625,124200,668727490,6820,6820,6820,6820,286
|
|
20240625,124100,666776970,6820,6820,6820,6820,0
|
|
20240625,124000,666776970,6820,6820,6820,6820,100
|
|
20240625,123900,666094970,6820,6820,6820,6820,110
|
|
20240625,123800,665344770,6820,6820,6820,6820,162
|
|
20240625,123700,664239930,6830,6830,6830,6820,1216
|
|
20240625,123600,655945560,6820,6820,6820,6820,85
|
|
20240625,123500,655365860,6820,6820,6820,6820,2
|
|
20240625,123400,655352220,6820,6820,6820,6820,0
|
|
20240625,123300,655352220,6820,6810,6820,6810,2208
|
|
20240625,123200,640295760,6800,6810,6810,6800,300
|
|
20240625,123100,638254760,6810,6810,6810,6810,840
|
|
20240625,123000,632534360,6820,6820,6820,6820,30
|
|
20240625,122900,632329760,6820,6810,6820,6810,162
|
|
20240625,122800,631225450,6820,6820,6820,6820,0
|
|
20240625,122700,631225450,6820,6820,6820,6820,0
|
|
20240625,122600,631225450,6820,6820,6820,6820,115
|
|
20240625,122500,630441150,6820,6820,6820,6820,3
|
|
20240625,122400,630420690,6820,6820,6820,6820,0
|
|
20240625,122300,630420690,6820,6820,6820,6820,0
|
|
20240625,122200,630420690,6820,6820,6820,6820,609
|
|
20240625,122100,626267310,6810,6810,6810,6810,21
|
|
20240625,122000,626124300,6810,6810,6810,6810,2
|
|
20240625,121900,626110680,6810,6820,6820,6810,33
|
|
20240625,121800,625885890,6820,6820,6820,6820,120
|
|
20240625,121700,625067490,6820,6810,6820,6810,22
|
|
20240625,121600,624917650,6820,6820,6820,6820,2
|
|
20240625,121500,624904010,6820,6810,6820,6810,61
|
|
20240625,121400,624488490,6810,6810,6810,6810,0
|
|
20240625,121300,624488490,6810,6810,6810,6810,400
|
|
20240625,121200,621764490,6810,6810,6810,6810,14
|
|
20240625,121100,621669150,6820,6820,6820,6810,130
|
|
20240625,121000,620782650,6810,6810,6810,6810,0
|
|
20240625,120900,620782650,6810,6810,6810,6810,70
|
|
20240625,120800,620305950,6810,6810,6810,6810,19
|
|
20240625,120700,620176560,6820,6810,6820,6810,154
|
|
20240625,120600,619126730,6810,6810,6810,6810,2
|
|
20240625,120500,619113110,6800,6810,6810,6800,467
|
|
20240625,120400,615937490,6820,6820,6820,6820,110
|
|
20240625,120300,615187290,6790,6790,6790,6790,0
|
|
20240625,120200,615187290,6790,6790,6790,6790,2
|
|
20240625,120100,615173710,6800,6800,6800,6800,300
|
|
20240625,120000,613133710,6810,6800,6810,6800,195
|
|
20240625,115900,611806620,6810,6810,6810,6810,150
|
|
20240625,115800,610785120,6810,6810,6810,6810,9
|
|
20240625,115700,610723830,6800,6800,6800,6800,0
|
|
20240625,115600,610723830,6800,6820,6820,6800,2902
|
|
20240625,115500,590942110,6820,6810,6820,6810,937
|
|
20240625,115400,584551820,6820,6810,6820,6800,837
|
|
20240625,115300,578851850,6810,6810,6810,6810,167
|
|
20240625,115200,577714580,6800,6800,6800,6800,1588
|
|
20240625,115100,566916180,6800,6810,6810,6800,128
|
|
20240625,115000,566044680,6820,6820,6820,6820,0
|
|
20240625,114900,566044680,6820,6820,6820,6820,16
|
|
20240625,114800,565935560,6820,6820,6820,6820,392
|
|
20240625,114700,563262120,6820,6810,6820,6810,410
|
|
20240625,114600,560470010,6810,6810,6810,6810,1246
|
|
20240625,114500,551984750,6820,6810,6820,6810,219
|
|
20240625,114400,550492250,6820,6820,6820,6820,1
|
|
20240625,114300,550485430,6820,6820,6820,6820,0
|
|
20240625,114200,550485430,6820,6820,6820,6820,110
|
|
20240625,114100,549735230,6820,6820,6820,6810,99
|
|
20240625,114000,549060120,6820,6820,6820,6820,0
|
|
20240625,113900,549060120,6820,6820,6820,6820,0
|
|
20240625,113800,549060120,6820,6820,6820,6820,109
|
|
20240625,113700,548316740,6820,6820,6820,6820,87
|
|
20240625,113600,547723400,6820,6820,6820,6820,114
|
|
20240625,113500,546945920,6820,6820,6820,6820,233
|
|
20240625,113400,545356860,6830,6820,6830,6820,175
|
|
20240625,113300,544162260,6820,6830,6830,6820,331
|
|
20240625,113200,541904790,6830,6830,6830,6830,69
|
|
20240625,113100,541433520,6830,6830,6830,6820,136
|
|
20240625,113000,540504890,6830,6830,6840,6830,612
|
|
20240625,112900,536324810,6820,6840,6840,6820,130
|
|
20240625,112800,535437000,6830,6840,6840,6820,3345
|
|
20240625,112700,512587630,6840,6840,6840,6830,1044
|
|
20240625,112600,505446770,6830,6840,6840,6830,496
|
|
20240625,112500,502056220,6840,6830,6840,6830,2487
|
|
20240625,112400,485068950,6830,6820,6830,6820,221
|
|
20240625,112300,483561200,6830,6820,6830,6820,1602
|
|
20240625,112200,472635490,6810,6810,6810,6810,10
|
|
20240625,112100,472567390,6810,6810,6810,6810,60
|
|
20240625,112000,472158790,6810,6810,6810,6800,1873
|
|
20240625,111900,459404960,6810,6810,6810,6810,5
|
|
20240625,111800,459370910,6810,6810,6820,6810,36
|
|
20240625,111700,459125700,6810,6810,6810,6810,19
|
|
20240625,111600,458996310,6810,6810,6810,6810,264
|
|
20240625,111500,457198470,6800,6810,6810,6800,651
|
|
20240625,111400,452768760,6810,6810,6810,6810,5
|
|
20240625,111300,452734710,6810,6800,6810,6800,1250
|
|
20240625,111200,444223600,6800,6810,6810,6800,660
|
|
20240625,111100,439735400,6810,6810,6810,6810,4
|
|
20240625,111000,439708160,6810,6790,6810,6790,104
|
|
20240625,110900,439000000,6800,6800,6800,6800,893
|
|
20240625,110800,432927600,6800,6800,6800,6800,12
|
|
20240625,110700,432846000,6800,6800,6800,6790,4
|
|
20240625,110600,432818810,6790,6800,6800,6790,503
|
|
20240625,110500,429403390,6800,6800,6800,6800,121
|
|
20240625,110400,428580590,6800,6800,6800,6800,0
|
|
20240625,110300,428580590,6800,6800,6800,6800,14
|
|
20240625,110200,428485390,6800,6800,6800,6800,126
|
|
20240625,110100,427628590,6800,6800,6800,6800,0
|
|
20240625,110000,427628590,6800,6800,6800,6790,412
|
|
20240625,105900,424830990,6800,6790,6800,6790,116
|
|
20240625,105800,424042250,6800,6800,6800,6800,117
|
|
20240625,105700,423246650,6800,6800,6800,6800,3
|
|
20240625,105600,423226250,6800,6800,6800,6790,7
|
|
20240625,105500,423178660,6800,6790,6800,6790,157
|
|
20240625,105400,422112570,6800,6800,6800,6800,621
|
|
20240625,105300,417889770,6790,6800,6800,6790,166
|
|
20240625,105200,416761980,6800,6800,6800,6800,324
|
|
20240625,105100,414558780,6790,6800,6800,6790,168
|
|
20240625,105000,413416890,6800,6800,6800,6800,9
|
|
20240625,104900,413355690,6800,6800,6800,6800,236
|
|
20240625,104800,411750890,6800,6790,6800,6790,359
|
|
20240625,104700,409311540,6800,6800,6800,6800,1355
|
|
20240625,104600,400097540,6800,6810,6810,6800,110
|
|
20240625,104500,399348540,6810,6800,6810,6800,1047
|
|
20240625,104400,392228930,6800,6800,6800,6800,317
|
|
20240625,104300,390073330,6800,6800,6800,6800,640
|
|
20240625,104200,385721330,6800,6800,6800,6800,5
|
|
20240625,104100,385687330,6800,6800,6800,6800,33
|
|
20240625,104000,385462930,6800,6800,6800,6800,113
|
|
20240625,103900,384694530,6800,6800,6800,6800,0
|
|
20240625,103800,384694530,6800,6790,6800,6790,13
|
|
20240625,103700,384606240,6800,6800,6800,6790,93
|
|
20240625,103600,383974240,6800,6790,6800,6790,993
|
|
20240625,103500,377227730,6800,6800,6800,6800,1
|
|
20240625,103400,377220930,6800,6790,6800,6790,21
|
|
20240625,103300,377078330,6790,6800,6800,6790,326
|
|
20240625,103200,374863660,6800,6800,6800,6800,194
|
|
20240625,103100,373544460,6810,6800,6810,6800,1665
|
|
20240625,103000,362221610,6800,6790,6800,6790,1576
|
|
20240625,102900,351504820,6790,6790,6790,6790,601
|
|
20240625,102800,347424030,6790,6780,6790,6780,1609
|
|
20240625,102700,336499920,6780,6780,6780,6780,865
|
|
20240625,102600,330635220,6770,6770,6770,6770,90
|
|
20240625,102500,330025920,6770,6770,6780,6770,188
|
|
20240625,102400,328752070,6770,6770,6770,6770,211
|
|
20240625,102300,327323600,6780,6770,6780,6770,149
|
|
20240625,102200,326313870,6760,6760,6760,6760,200
|
|
20240625,102100,324961870,6770,6760,6770,6760,160
|
|
20240625,102000,323879170,6760,6760,6760,6760,50
|
|
20240625,101900,323541170,6760,6760,6760,6760,959
|
|
20240625,101800,317058330,6760,6750,6760,6750,249
|
|
20240625,101700,315375290,6760,6760,6760,6760,1
|
|
20240625,101600,315368530,6760,6760,6760,6760,1
|
|
20240625,101500,315361770,6760,6750,6760,6750,11
|
|
20240625,101400,315287420,6760,6750,6760,6750,127
|
|
20240625,101300,314429050,6750,6760,6760,6750,26
|
|
20240625,101200,314253520,6750,6750,6750,6750,26
|
|
20240625,101100,314078020,6750,6770,6770,6750,373
|
|
20240625,101000,311556220,6770,6770,6770,6770,30
|
|
20240625,100900,311353120,6780,6780,6780,6780,0
|
|
20240625,100800,311353120,6780,6780,6780,6770,48
|
|
20240625,100700,311027700,6780,6770,6780,6770,336
|
|
20240625,100600,308751650,6750,6760,6760,6750,500
|
|
20240625,100500,305372070,6770,6780,6780,6770,66
|
|
20240625,100400,304925120,6770,6770,6770,6770,671
|
|
20240625,100300,300382450,6770,6770,6770,6770,1000
|
|
20240625,100200,293612450,6760,6760,6760,6760,1348
|
|
20240625,100100,284499970,6760,6750,6760,6750,21
|
|
20240625,100000,284358110,6750,6760,6760,6750,111
|
|
20240625,095900,283608840,6760,6760,6760,6760,723
|
|
20240625,095800,278721360,6760,6760,6760,6750,65
|
|
20240625,095700,278282000,6760,6760,6760,6760,9
|
|
20240625,095600,278221160,6760,6750,6760,6750,368
|
|
20240625,095500,275733660,6750,6740,6750,6730,239
|
|
20240625,095400,274122000,6740,6740,6740,6740,1
|
|
20240625,095300,274115260,6740,6750,6750,6740,22
|
|
20240625,095200,273966950,6730,6730,6730,6730,0
|
|
20240625,095100,273966950,6730,6750,6750,6730,651
|
|
20240625,095000,269573500,6730,6750,6750,6730,1000
|
|
20240625,094900,262839840,6760,6760,6760,6760,117
|
|
20240625,094800,262048920,6760,6760,6760,6760,100
|
|
20240625,094700,261372920,6760,6750,6760,6750,1740
|
|
20240625,094600,249627610,6750,6750,6750,6750,363
|
|
20240625,094500,247177360,6750,6750,6750,6750,109
|
|
20240625,094400,246441610,6750,6740,6750,6740,94
|
|
20240625,094300,245807180,6750,6750,6750,6750,54
|
|
20240625,094200,245442680,6750,6760,6760,6750,535
|
|
20240625,094100,241827080,6740,6750,6760,6740,1416
|
|
20240625,094000,232255340,6760,6760,6760,6760,0
|
|
20240625,093900,232255340,6760,6760,6760,6760,19
|
|
20240625,093800,232126900,6760,6730,6760,6730,578
|
|
20240625,093700,228235170,6730,6740,6740,6730,541
|
|
20240625,093600,224592880,6740,6730,6740,6730,459
|
|
20240625,093500,221503800,6730,6750,6750,6730,161
|
|
20240625,093400,220419290,6750,6760,6760,6750,209
|
|
20240625,093300,219007540,6730,6740,6750,6730,560
|
|
20240625,093200,215236440,6740,6760,6760,6740,3945
|
|
20240625,093100,188628530,6760,6760,6760,6750,1173
|
|
20240625,093000,180709280,6750,6760,6770,6750,555
|
|
20240625,092900,176957920,6760,6760,6760,6760,209
|
|
20240625,092800,175545080,6760,6760,6760,6760,697
|
|
20240625,092700,170833360,6750,6760,6770,6750,1477
|
|
20240625,092600,160856950,6770,6750,6770,6750,248
|
|
20240625,092500,159182450,6750,6760,6760,6750,615
|
|
20240625,092400,155025200,6750,6750,6750,6750,980
|
|
20240625,092300,148410200,6750,6750,6750,6750,1193
|
|
20240625,092200,140357450,6750,6750,6760,6750,664
|
|
20240625,092100,135874410,6750,6750,6760,6750,433
|
|
20240625,092000,132948180,6760,6770,6770,6760,1756
|
|
20240625,091900,121069490,6770,6770,6770,6760,236
|
|
20240625,091800,119471870,6770,6770,6780,6770,305
|
|
20240625,091700,117405950,6770,6780,6790,6770,862
|
|
20240625,091600,111556290,6780,6780,6780,6780,165
|
|
20240625,091500,110437590,6780,6760,6780,6760,1788
|
|
20240625,091400,98315770,6760,6770,6770,6760,300
|
|
20240625,091300,96287220,6780,6770,6780,6770,2524
|
|
20240625,091200,79196270,6770,6770,6780,6770,640
|
|
20240625,091100,74863440,6770,6770,6770,6770,738
|
|
20240625,091000,69867180,6770,6760,6770,6760,1753
|
|
20240625,090900,58009690,6770,6770,6770,6760,265
|
|
20240625,090800,56216290,6770,6770,6770,6760,714
|
|
20240625,090700,51382810,6770,6780,6780,6770,1001
|
|
20240625,090600,44596040,6780,6740,6780,6740,856
|
|
20240625,090500,38822350,6740,6730,6740,6720,302
|
|
20240625,090400,36788110,6730,6740,6740,6730,712
|
|
20240625,090300,31991270,6730,6730,6730,6730,541
|
|
20240625,090200,28350340,6710,6710,6710,6710,1050
|
|
20240625,090100,21304840,6710,6700,6730,6700,1160
|
|
20240625,090000,13529070,6690,6700,6800,6690,2018
|