631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,192700,1261860150,7080,7080,7080,7080,0
|
|
20240617,192600,1261860150,7080,7080,7080,7080,0
|
|
20240617,192500,1261860150,7080,7080,7080,7080,0
|
|
20240617,192400,1261860150,7080,7080,7080,7080,0
|
|
20240617,192300,1261860150,7080,7080,7080,7080,0
|
|
20240617,192200,1261860150,7080,7080,7080,7080,0
|
|
20240617,192100,1261860150,7080,7080,7080,7080,0
|
|
20240617,192000,1261860150,7080,7080,7080,7080,0
|
|
20240617,191900,1261860150,7080,7080,7080,7080,0
|
|
20240617,191800,1261860150,7080,7080,7080,7080,0
|
|
20240617,191700,1261860150,7080,7080,7080,7080,0
|
|
20240617,191600,1261860150,7080,7080,7080,7080,0
|
|
20240617,191500,1261860150,7080,7080,7080,7080,0
|
|
20240617,191400,1261860150,7080,7080,7080,7080,0
|
|
20240617,191300,1261860150,7080,7080,7080,7080,0
|
|
20240617,191200,1261860150,7080,7080,7080,7080,0
|
|
20240617,191100,1261860150,7080,7080,7080,7080,0
|
|
20240617,191000,1261860150,7080,7080,7080,7080,0
|
|
20240617,190900,1261860150,7080,7080,7080,7080,0
|
|
20240617,190800,1261860150,7080,7080,7080,7080,0
|
|
20240617,190700,1261860150,7080,7080,7080,7080,0
|
|
20240617,190600,1261860150,7080,7080,7080,7080,0
|
|
20240617,190500,1261860150,7080,7080,7080,7080,0
|
|
20240617,190400,1261860150,7080,7080,7080,7080,0
|
|
20240617,190300,1261860150,7080,7080,7080,7080,0
|
|
20240617,190200,1261860150,7080,7080,7080,7080,0
|
|
20240617,190100,1261860150,7080,7080,7080,7080,0
|
|
20240617,190000,1261860150,7080,7080,7080,7080,0
|
|
20240617,185900,1261860150,7080,7080,7080,7080,0
|
|
20240617,185800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,185700,1261860150,7080,7080,7080,7080,0
|
|
20240617,185600,1261860150,7080,7080,7080,7080,0
|
|
20240617,185500,1261860150,7080,7080,7080,7080,0
|
|
20240617,185400,1261860150,7080,7080,7080,7080,0
|
|
20240617,185300,1261860150,7080,7080,7080,7080,0
|
|
20240617,185200,1261860150,7080,7080,7080,7080,0
|
|
20240617,185100,1261860150,7080,7080,7080,7080,0
|
|
20240617,185000,1261860150,7080,7080,7080,7080,0
|
|
20240617,184900,1261860150,7080,7080,7080,7080,0
|
|
20240617,184800,1261860150,7080,7080,7080,7080,0
|
|
20240617,184700,1261860150,7080,7080,7080,7080,0
|
|
20240617,184600,1261860150,7080,7080,7080,7080,0
|
|
20240617,184500,1261860150,7080,7080,7080,7080,0
|
|
20240617,184400,1261860150,7080,7080,7080,7080,0
|
|
20240617,184300,1261860150,7080,7080,7080,7080,0
|
|
20240617,184200,1261860150,7080,7080,7080,7080,0
|
|
20240617,184100,1261860150,7080,7080,7080,7080,0
|
|
20240617,184000,1261860150,7080,7080,7080,7080,0
|
|
20240617,183900,1261860150,7080,7080,7080,7080,0
|
|
20240617,183800,1261860150,7080,7080,7080,7080,0
|
|
20240617,183700,1261860150,7080,7080,7080,7080,0
|
|
20240617,183600,1261860150,7080,7080,7080,7080,0
|
|
20240617,183500,1261860150,7080,7080,7080,7080,0
|
|
20240617,183400,1261860150,7080,7080,7080,7080,0
|
|
20240617,183300,1261860150,7080,7080,7080,7080,0
|
|
20240617,183200,1261860150,7080,7080,7080,7080,0
|
|
20240617,183100,1261860150,7080,7080,7080,7080,0
|
|
20240617,183000,1261860150,7080,7080,7080,7080,0
|
|
20240617,182900,1261860150,7080,7080,7080,7080,0
|
|
20240617,182800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,182700,1261860150,7080,7080,7080,7080,0
|
|
20240617,182600,1261860150,7080,7080,7080,7080,0
|
|
20240617,182500,1261860150,7080,7080,7080,7080,0
|
|
20240617,182400,1261860150,7080,7080,7080,7080,0
|
|
20240617,182300,1261860150,7080,7080,7080,7080,0
|
|
20240617,182200,1261860150,7080,7080,7080,7080,0
|
|
20240617,182100,1261860150,7080,7080,7080,7080,0
|
|
20240617,182000,1261860150,7080,7080,7080,7080,0
|
|
20240617,181900,1261860150,7080,7080,7080,7080,0
|
|
20240617,181800,1261860150,7080,7080,7080,7080,0
|
|
20240617,181700,1261860150,7080,7080,7080,7080,0
|
|
20240617,181600,1261860150,7080,7080,7080,7080,0
|
|
20240617,181500,1261860150,7080,7080,7080,7080,0
|
|
20240617,181400,1261860150,7080,7080,7080,7080,0
|
|
20240617,181300,1261860150,7080,7080,7080,7080,0
|
|
20240617,181200,1261860150,7080,7080,7080,7080,0
|
|
20240617,181100,1261860150,7080,7080,7080,7080,0
|
|
20240617,181000,1261860150,7080,7080,7080,7080,0
|
|
20240617,180900,1261860150,7080,7080,7080,7080,0
|
|
20240617,180800,1261860150,7080,7080,7080,7080,0
|
|
20240617,180700,1261860150,7080,7080,7080,7080,0
|
|
20240617,180600,1261860150,7080,7080,7080,7080,0
|
|
20240617,180500,1261860150,7080,7080,7080,7080,0
|
|
20240617,180400,1261860150,7080,7080,7080,7080,0
|
|
20240617,180300,1261860150,7080,7080,7080,7080,0
|
|
20240617,180200,1261860150,7080,7080,7080,7080,0
|
|
20240617,180100,1261860150,7080,7080,7080,7080,0
|
|
20240617,180000,1261860150,7080,7080,7080,7080,0
|
|
20240617,175900,1261860150,7080,7080,7080,7080,0
|
|
20240617,175800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,175700,1261860150,7080,7080,7080,7080,0
|
|
20240617,175600,1261860150,7080,7080,7080,7080,0
|
|
20240617,175500,1261860150,7080,7080,7080,7080,0
|
|
20240617,175400,1261860150,7080,7080,7080,7080,0
|
|
20240617,175300,1261860150,7080,7080,7080,7080,0
|
|
20240617,175200,1261860150,7080,7080,7080,7080,0
|
|
20240617,175100,1261860150,7080,7080,7080,7080,0
|
|
20240617,175000,1261860150,7080,7080,7080,7080,0
|
|
20240617,174900,1261860150,7080,7080,7080,7080,0
|
|
20240617,174800,1261860150,7080,7080,7080,7080,0
|
|
20240617,174700,1261860150,7080,7080,7080,7080,0
|
|
20240617,174600,1261860150,7080,7080,7080,7080,0
|
|
20240617,174500,1261860150,7080,7080,7080,7080,0
|
|
20240617,174400,1261860150,7080,7080,7080,7080,0
|
|
20240617,174300,1261860150,7080,7080,7080,7080,0
|
|
20240617,174200,1261860150,7080,7080,7080,7080,0
|
|
20240617,174100,1261860150,7080,7080,7080,7080,0
|
|
20240617,174000,1261860150,7080,7080,7080,7080,0
|
|
20240617,173900,1261860150,7080,7080,7080,7080,0
|
|
20240617,173800,1261860150,7080,7080,7080,7080,0
|
|
20240617,173700,1261860150,7080,7080,7080,7080,0
|
|
20240617,173600,1261860150,7080,7080,7080,7080,0
|
|
20240617,173500,1261860150,7080,7080,7080,7080,0
|
|
20240617,173400,1261860150,7080,7080,7080,7080,0
|
|
20240617,173300,1261860150,7080,7080,7080,7080,0
|
|
20240617,173200,1261860150,7080,7080,7080,7080,0
|
|
20240617,173100,1261860150,7080,7080,7080,7080,0
|
|
20240617,173000,1261860150,7080,7080,7080,7080,0
|
|
20240617,172900,1261860150,7080,7080,7080,7080,0
|
|
20240617,172800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,172700,1261860150,7080,7080,7080,7080,0
|
|
20240617,172600,1261860150,7080,7080,7080,7080,0
|
|
20240617,172500,1261860150,7080,7080,7080,7080,0
|
|
20240617,172400,1261860150,7080,7080,7080,7080,0
|
|
20240617,172300,1261860150,7080,7080,7080,7080,0
|
|
20240617,172200,1261860150,7080,7080,7080,7080,0
|
|
20240617,172100,1261860150,7080,7080,7080,7080,0
|
|
20240617,172000,1261860150,7080,7080,7080,7080,0
|
|
20240617,171900,1261860150,7080,7080,7080,7080,0
|
|
20240617,171800,1261860150,7080,7080,7080,7080,0
|
|
20240617,171700,1261860150,7080,7080,7080,7080,0
|
|
20240617,171600,1261860150,7080,7080,7080,7080,0
|
|
20240617,171500,1261860150,7080,7080,7080,7080,0
|
|
20240617,171400,1261860150,7080,7080,7080,7080,0
|
|
20240617,171300,1261860150,7080,7080,7080,7080,0
|
|
20240617,171200,1261860150,7080,7080,7080,7080,0
|
|
20240617,171100,1261860150,7080,7080,7080,7080,0
|
|
20240617,171000,1261860150,7080,7080,7080,7080,0
|
|
20240617,170900,1261860150,7080,7080,7080,7080,0
|
|
20240617,170800,1261860150,7080,7080,7080,7080,0
|
|
20240617,170700,1261860150,7080,7080,7080,7080,0
|
|
20240617,170600,1261860150,7080,7080,7080,7080,0
|
|
20240617,170500,1261860150,7080,7080,7080,7080,0
|
|
20240617,170400,1261860150,7080,7080,7080,7080,0
|
|
20240617,170300,1261860150,7080,7080,7080,7080,0
|
|
20240617,170200,1261860150,7080,7080,7080,7080,0
|
|
20240617,170100,1261860150,7080,7080,7080,7080,0
|
|
20240617,170000,1261860150,7080,7080,7080,7080,0
|
|
20240617,165900,1261860150,7080,7080,7080,7080,0
|
|
20240617,165800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,165700,1261860150,7080,7080,7080,7080,0
|
|
20240617,165600,1261860150,7080,7080,7080,7080,0
|
|
20240617,165500,1261860150,7080,7080,7080,7080,0
|
|
20240617,165400,1261860150,7080,7080,7080,7080,0
|
|
20240617,165300,1261860150,7080,7080,7080,7080,0
|
|
20240617,165200,1261860150,7080,7080,7080,7080,0
|
|
20240617,165100,1261860150,7080,7080,7080,7080,0
|
|
20240617,165000,1261860150,7080,7080,7080,7080,0
|
|
20240617,164900,1261860150,7080,7080,7080,7080,0
|
|
20240617,164800,1261860150,7080,7080,7080,7080,0
|
|
20240617,164700,1261860150,7080,7080,7080,7080,0
|
|
20240617,164600,1261860150,7080,7080,7080,7080,0
|
|
20240617,164500,1261860150,7080,7080,7080,7080,0
|
|
20240617,164400,1261860150,7080,7080,7080,7080,0
|
|
20240617,164300,1261860150,7080,7080,7080,7080,0
|
|
20240617,164200,1261860150,7080,7080,7080,7080,0
|
|
20240617,164100,1261860150,7080,7080,7080,7080,0
|
|
20240617,164000,1261860150,7080,7080,7080,7080,0
|
|
20240617,163900,1261860150,7080,7080,7080,7080,0
|
|
20240617,163800,1261860150,7080,7080,7080,7080,0
|
|
20240617,163700,1261860150,7080,7080,7080,7080,0
|
|
20240617,163600,1261860150,7080,7080,7080,7080,0
|
|
20240617,163500,1261860150,7080,7080,7080,7080,0
|
|
20240617,163400,1261860150,7080,7080,7080,7080,0
|
|
20240617,163300,1261860150,7080,7080,7080,7080,0
|
|
20240617,163200,1261860150,7080,7080,7080,7080,0
|
|
20240617,163100,1261860150,7080,7080,7080,7080,0
|
|
20240617,163000,1261860150,7080,7080,7080,7080,0
|
|
20240617,162900,1261860150,7080,7080,7080,7080,0
|
|
20240617,162800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,162700,1261860150,7080,7080,7080,7080,0
|
|
20240617,162600,1261860150,7080,7080,7080,7080,0
|
|
20240617,162500,1261860150,7080,7080,7080,7080,0
|
|
20240617,162400,1261860150,7080,7080,7080,7080,0
|
|
20240617,162300,1261860150,7080,7080,7080,7080,0
|
|
20240617,162200,1261860150,7080,7080,7080,7080,0
|
|
20240617,162100,1261860150,7080,7080,7080,7080,0
|
|
20240617,162000,1261860150,7080,7080,7080,7080,0
|
|
20240617,161900,1261860150,7080,7080,7080,7080,0
|
|
20240617,161800,1261860150,7080,7080,7080,7080,0
|
|
20240617,161700,1261860150,7080,7080,7080,7080,0
|
|
20240617,161600,1261860150,7080,7080,7080,7080,0
|
|
20240617,161500,1261860150,7080,7080,7080,7080,0
|
|
20240617,161400,1261860150,7080,7080,7080,7080,0
|
|
20240617,161300,1261860150,7080,7080,7080,7080,0
|
|
20240617,161200,1261860150,7080,7080,7080,7080,0
|
|
20240617,161100,1261860150,7080,7080,7080,7080,0
|
|
20240617,161000,1261860150,7080,7080,7080,7080,0
|
|
20240617,160900,1261860150,7080,7080,7080,7080,0
|
|
20240617,160800,1261860150,7080,7080,7080,7080,0
|
|
20240617,160700,1261860150,7080,7080,7080,7080,0
|
|
20240617,160600,1261860150,7080,7080,7080,7080,0
|
|
20240617,160500,1261860150,7080,7080,7080,7080,0
|
|
20240617,160400,1261860150,7080,7080,7080,7080,0
|
|
20240617,160300,1261860150,7080,7080,7080,7080,0
|
|
20240617,160200,1261860150,7080,7080,7080,7080,0
|
|
20240617,160100,1261860150,7080,7080,7080,7080,0
|
|
20240617,160000,1261860150,7080,7080,7080,7080,0
|
|
20240617,155900,1261860150,7080,7080,7080,7080,0
|
|
20240617,155800,1261860150,7080,7080,7080,7080,3427
|
|
20240617,155700,1261860150,7080,7080,7080,7080,0
|
|
20240617,155600,1261860150,7080,7080,7080,7080,0
|
|
20240617,155500,1261860150,7080,7080,7080,7080,0
|
|
20240617,155400,1261860150,7080,7080,7080,7080,0
|
|
20240617,155300,1261860150,7080,7080,7080,7080,0
|
|
20240617,155200,1261860150,7080,7080,7080,7080,0
|
|
20240617,155100,1261860150,7080,7080,7080,7080,0
|
|
20240617,155000,1261860150,7080,7080,7080,7080,0
|
|
20240617,154900,1261860150,7080,7080,7080,7080,0
|
|
20240617,154800,1261860150,7080,7080,7080,7080,0
|
|
20240617,154700,1261860150,7080,7080,7080,7080,0
|
|
20240617,154600,1261860150,7080,7080,7080,7080,0
|
|
20240617,154500,1261860150,7080,7080,7080,7080,0
|
|
20240617,154400,1261860150,7080,7080,7080,7080,0
|
|
20240617,154300,1261860150,7080,7080,7080,7080,0
|
|
20240617,154200,1261860150,7080,7080,7080,7080,0
|
|
20240617,154100,1261860150,7080,7080,7080,7080,0
|
|
20240617,154000,1261860150,7080,7080,7080,7080,0
|
|
20240617,153900,1261860150,7080,7080,7080,7080,0
|
|
20240617,153800,1261860150,7080,7080,7080,7080,0
|
|
20240617,153700,1261860150,7080,7080,7080,7080,0
|
|
20240617,153600,1261860150,7080,7080,7080,7080,0
|
|
20240617,153500,1261860150,7080,7080,7080,7080,0
|
|
20240617,153400,1261860150,7080,7080,7080,7080,0
|
|
20240617,153300,1261860150,7080,7080,7080,7080,0
|
|
20240617,153200,1261860150,7080,7080,7080,7080,0
|
|
20240617,153100,1261860150,7080,7080,7080,7080,0
|
|
20240617,153000,1261860150,7080,7080,7080,7080,3427
|
|
20240617,152900,1237596990,7060,7060,7060,7060,0
|
|
20240617,152800,1237596990,7060,7060,7060,7060,0
|
|
20240617,152700,1237596990,7060,7060,7060,7060,0
|
|
20240617,152600,1237596990,7060,7060,7060,7060,0
|
|
20240617,152500,1237596990,7060,7060,7060,7060,0
|
|
20240617,152400,1237596990,7060,7060,7060,7060,0
|
|
20240617,152300,1237596990,7060,7060,7060,7060,0
|
|
20240617,152200,1237596990,7060,7060,7060,7060,0
|
|
20240617,152100,1237596990,7060,7060,7060,7060,0
|
|
20240617,152000,1237596990,7060,7060,7060,7060,0
|
|
20240617,151900,1237596990,7060,7070,7070,7060,411
|
|
20240617,151800,1234691230,7070,7070,7070,7070,705
|
|
20240617,151700,1229706880,7060,7060,7060,7060,0
|
|
20240617,151600,1229706880,7060,7080,7080,7060,35
|
|
20240617,151500,1229459180,7080,7050,7080,7050,61
|
|
20240617,151400,1229027480,7050,7050,7050,7050,10
|
|
20240617,151300,1228956980,7080,7050,7080,7050,404
|
|
20240617,151200,1226104010,7050,7060,7060,7050,439
|
|
20240617,151100,1223006670,7060,7070,7070,7060,491
|
|
20240617,151000,1219540110,7060,7080,7080,7060,57
|
|
20240617,150900,1219137630,7070,7070,7080,7070,494
|
|
20240617,150800,1215645030,7070,7080,7080,7070,18
|
|
20240617,150700,1215517600,7080,7080,7080,7080,28
|
|
20240617,150600,1215319360,7080,7080,7080,7080,211
|
|
20240617,150500,1213825480,7080,7080,7080,7070,68
|
|
20240617,150400,1213344140,7080,7070,7080,7070,50
|
|
20240617,150300,1212990540,7070,7070,7070,7070,355
|
|
20240617,150200,1210480690,7070,7060,7070,7060,176
|
|
20240617,150100,1209238020,7060,7060,7060,7060,201
|
|
20240617,150000,1207818960,7060,7090,7090,7060,510
|
|
20240617,145900,1204211640,7070,7080,7080,7070,1759
|
|
20240617,145800,1191772190,7080,7080,7080,7080,0
|
|
20240617,145700,1191772190,7080,7080,7090,7080,264
|
|
20240617,145600,1189901270,7090,7080,7090,7080,28
|
|
20240617,145500,1189703000,7080,7080,7080,7080,420
|
|
20240617,145400,1186729400,7080,7070,7080,7070,171
|
|
20240617,145300,1185518730,7080,7080,7080,7080,120
|
|
20240617,145200,1184669130,7080,7080,7090,7080,262
|
|
20240617,145100,1182812220,7080,7080,7080,7080,1
|
|
20240617,145000,1182805140,7080,7080,7090,7080,729
|
|
20240617,144900,1177643810,7090,7090,7090,7090,180
|
|
20240617,144800,1176367610,7080,7080,7080,7080,382
|
|
20240617,144700,1173663050,7080,7090,7090,7080,274
|
|
20240617,144600,1171720740,7080,7080,7080,7080,340
|
|
20240617,144500,1169313540,7080,7080,7090,7080,30
|
|
20240617,144400,1169101120,7070,7080,7080,7070,151
|
|
20240617,144300,1168032630,7080,7080,7080,7070,584
|
|
20240617,144200,1163899910,7080,7080,7080,7080,300
|
|
20240617,144100,1161775910,7070,7080,7080,7070,32
|
|
20240617,144000,1161549660,7080,7080,7090,7080,301
|
|
20240617,143900,1159418570,7080,7090,7090,7080,1381
|
|
20240617,143800,1149629590,7090,7090,7090,7080,53
|
|
20240617,143700,1149254320,7080,7080,7080,7070,4448
|
|
20240617,143600,1117775090,7070,7080,7080,7070,4122
|
|
20240617,143500,1088631940,7090,7080,7090,7080,175
|
|
20240617,143400,1087391930,7080,7070,7080,7070,617
|
|
20240617,143300,1083025940,7080,7090,7090,7070,948
|
|
20240617,143200,1076321050,7090,7090,7090,7090,278
|
|
20240617,143100,1074350030,7070,7070,7100,7070,3684
|
|
20240617,143000,1048261210,7070,7070,7070,7070,236
|
|
20240617,142900,1046592690,7070,7070,7070,7070,633
|
|
20240617,142800,1042117380,7060,7060,7060,7060,0
|
|
20240617,142700,1042117380,7060,7040,7060,7040,6663
|
|
20240617,142600,995102380,7040,7040,7040,7040,343
|
|
20240617,142500,992687660,7040,7040,7040,7040,5
|
|
20240617,142400,992652460,7040,7040,7040,7040,316
|
|
20240617,142300,990427820,7040,7040,7040,7040,0
|
|
20240617,142200,990427820,7040,7040,7040,7040,322
|
|
20240617,142100,988160940,7040,7030,7040,7030,101
|
|
20240617,142000,987450900,7040,7040,7040,7040,672
|
|
20240617,141900,982720020,7040,7040,7040,7040,180
|
|
20240617,141800,981452820,7030,7030,7030,7030,17
|
|
20240617,141700,981333310,7040,7040,7040,7040,1
|
|
20240617,141600,981326270,7040,7030,7040,7030,533
|
|
20240617,141500,977577000,7040,7040,7040,7040,20
|
|
20240617,141400,977436200,7040,7040,7040,7040,195
|
|
20240617,141300,976063400,7030,7030,7030,7030,20
|
|
20240617,141200,975922800,7030,7030,7030,7030,13
|
|
20240617,141100,975831410,7030,7040,7040,7030,1283
|
|
20240617,141000,966810090,7040,7040,7040,7040,0
|
|
20240617,140900,966810090,7040,7030,7040,7030,442
|
|
20240617,140800,963701010,7040,7040,7040,7040,18
|
|
20240617,140700,963574290,7040,7040,7040,7040,142
|
|
20240617,140600,962574610,7040,7040,7040,7040,287
|
|
20240617,140500,960554130,7040,7040,7040,7040,30
|
|
20240617,140400,960342930,7040,7040,7040,7040,242
|
|
20240617,140300,958639250,7040,7040,7040,7040,100
|
|
20240617,140200,957935250,7040,7040,7040,7040,10
|
|
20240617,140100,957864850,7040,7040,7040,7030,187
|
|
20240617,140000,956548380,7040,7040,7040,7040,530
|
|
20240617,135900,952817180,7040,7040,7040,7040,182
|
|
20240617,135800,951535900,7040,7040,7040,7040,3
|
|
20240617,135700,951514780,7040,7040,7040,7040,3
|
|
20240617,135600,951493660,7040,7040,7040,7040,179
|
|
20240617,135500,950233500,7040,7040,7040,7040,10
|
|
20240617,135400,950163100,7030,7040,7040,7030,191
|
|
20240617,135300,948818570,7030,7030,7030,7030,1
|
|
20240617,135200,948811540,7040,7040,7040,7040,3
|
|
20240617,135100,948790420,7040,7030,7040,7030,331
|
|
20240617,135000,946461180,7030,7040,7040,7030,635
|
|
20240617,134900,941995780,7040,7040,7040,7040,1985
|
|
20240617,134800,928021380,7040,7040,7040,7040,150
|
|
20240617,134700,926965380,7040,7040,7040,7040,100
|
|
20240617,134600,926261380,7040,7030,7040,7030,343
|
|
20240617,134500,923848200,7040,7040,7040,7040,0
|
|
20240617,134400,923848200,7040,7050,7050,7040,342
|
|
20240617,134300,921438720,7040,7040,7040,7040,49
|
|
20240617,134200,921093760,7040,7040,7040,7040,28
|
|
20240617,134100,920896640,7040,7040,7040,7040,100
|
|
20240617,134000,920192640,7040,7040,7040,7040,1
|
|
20240617,133900,920185600,7040,7040,7040,7040,199
|
|
20240617,133800,918784640,7050,7050,7050,7050,479
|
|
20240617,133700,915407690,7050,7050,7050,7050,573
|
|
20240617,133600,911368040,7050,7050,7050,7050,179
|
|
20240617,133500,910106090,7050,7060,7060,7050,653
|
|
20240617,133400,905502410,7060,7050,7060,7050,51
|
|
20240617,133300,905142550,7050,7050,7050,7050,81
|
|
20240617,133200,904571500,7050,7050,7050,7050,0
|
|
20240617,133100,904571500,7050,7050,7050,7050,284
|
|
20240617,133000,902569300,7040,7040,7040,7030,151
|
|
20240617,132900,901506760,7030,7030,7030,7030,0
|
|
20240617,132800,901506760,7030,7040,7040,7030,300
|
|
20240617,132700,899397690,7050,7050,7050,7050,0
|
|
20240617,132600,899397690,7050,7060,7060,7050,184
|
|
20240617,132500,898098690,7060,7060,7060,7060,88
|
|
20240617,132400,897477410,7060,7060,7060,7060,10
|
|
20240617,132300,897406810,7060,7060,7060,7060,0
|
|
20240617,132200,897406810,7060,7060,7070,7010,1125
|
|
20240617,132100,889500080,7060,7070,7070,7060,182
|
|
20240617,132000,888213370,7060,7070,7070,7060,226
|
|
20240617,131900,886615610,7060,7060,7060,7060,169
|
|
20240617,131800,885422470,7070,7060,7070,7060,380
|
|
20240617,131700,882737870,7070,7070,7070,7070,102
|
|
20240617,131600,882016730,7070,7070,7070,7070,179
|
|
20240617,131500,880751200,7070,7070,7070,7070,233
|
|
20240617,131400,879103890,7070,7070,7070,7070,0
|
|
20240617,131300,879103890,7070,7070,7070,7070,316
|
|
20240617,131200,876869770,7070,7080,7080,7070,119
|
|
20240617,131100,876027450,7070,7070,7080,7070,249
|
|
20240617,131000,874264690,7070,7070,7070,7070,359
|
|
20240617,130900,871726560,7070,7070,7070,7070,646
|
|
20240617,130800,867159340,7070,7070,7070,7070,30
|
|
20240617,130700,866947240,7070,7080,7080,7070,2351
|
|
20240617,130600,850315290,7080,7050,7080,7050,4585
|
|
20240617,130500,817885650,7050,7050,7050,7050,61
|
|
20240617,130400,817455600,7050,7050,7050,7050,4
|
|
20240617,130300,817427400,7040,7040,7050,7030,4321
|
|
20240617,130200,786985120,7030,7030,7030,7030,0
|
|
20240617,130100,786985120,7030,7040,7040,7030,29
|
|
20240617,130000,786780970,7040,7030,7040,7030,180
|
|
20240617,125900,785513780,7030,7030,7030,7030,0
|
|
20240617,125800,785513780,7030,7030,7030,7030,10
|
|
20240617,125700,785443480,7040,7030,7040,7030,227
|
|
20240617,125600,783845410,7030,7030,7030,7030,0
|
|
20240617,125500,783845410,7030,7030,7030,7030,179
|
|
20240617,125400,782587040,7030,7030,7030,7030,165
|
|
20240617,125300,781427090,7030,7030,7030,7020,584
|
|
20240617,125200,777324280,7030,7030,7040,7030,507
|
|
20240617,125100,773759100,7040,7040,7040,7040,10
|
|
20240617,125000,773688700,7040,7040,7040,7040,190
|
|
20240617,124900,772351100,7040,7040,7040,7040,12
|
|
20240617,124800,772266620,7040,7040,7040,7030,411
|
|
20240617,124700,769374910,7040,7030,7040,7030,131
|
|
20240617,124600,768452970,7030,7030,7030,7030,179
|
|
20240617,124500,767194600,7030,7040,7040,7030,675
|
|
20240617,124400,762449300,7040,7040,7040,7040,0
|
|
20240617,124300,762449300,7040,7040,7040,7040,180
|
|
20240617,124200,761182100,7030,7030,7040,7030,55
|
|
20240617,124100,760795440,7030,7030,7030,7030,59
|
|
20240617,124000,760380670,7040,7040,7040,7040,264
|
|
20240617,123900,758522110,7040,7020,7040,7020,2338
|
|
20240617,123800,742086260,7010,7020,7020,7010,222
|
|
20240617,123700,740527890,7020,7020,7020,7020,263
|
|
20240617,123600,738681630,7030,7030,7030,7030,40
|
|
20240617,123500,738400430,7030,7020,7030,7020,230
|
|
20240617,123400,736784040,7020,7020,7020,7020,305
|
|
20240617,123300,734642940,7030,7030,7030,7030,200
|
|
20240617,123200,733236940,7030,7030,7030,7030,143
|
|
20240617,123100,732231650,7030,7030,7030,7030,1768
|
|
20240617,123000,719802610,7030,7030,7030,7030,179
|
|
20240617,122900,718544240,7020,7010,7020,7010,1688
|
|
20240617,122800,706694530,7020,7020,7020,7020,180
|
|
20240617,122700,705430930,7020,7020,7020,7010,136
|
|
20240617,122600,704476870,7020,7020,7020,7020,10
|
|
20240617,122500,704406670,7020,7020,7020,7020,180
|
|
20240617,122400,703143070,7020,7010,7020,7010,30
|
|
20240617,122300,702932670,7020,7010,7020,7010,186
|
|
20240617,122200,701627010,7010,7010,7010,7010,0
|
|
20240617,122100,701627010,7010,7010,7010,7010,0
|
|
20240617,122000,701627010,7010,7010,7010,7010,179
|
|
20240617,121900,700372220,7000,7010,7010,7000,758
|
|
20240617,121800,695064230,7020,7020,7020,7020,180
|
|
20240617,121700,693800630,7010,7020,7020,7010,50
|
|
20240617,121600,693449940,7020,7020,7020,7020,188
|
|
20240617,121500,692130180,7010,7010,7010,7010,171
|
|
20240617,121400,690931470,7010,7010,7010,7010,46
|
|
20240617,121300,690609010,7010,7010,7010,7000,257
|
|
20240617,121200,688807960,7000,7000,7000,7000,0
|
|
20240617,121100,688807960,7000,7000,7000,7000,0
|
|
20240617,121000,688807960,7000,7010,7010,7000,387
|
|
20240617,120900,686095380,7010,7010,7010,7010,20
|
|
20240617,120800,685955180,7000,7000,7010,7000,9380
|
|
20240617,120700,620293090,6990,6990,6990,6990,4
|
|
20240617,120600,620265130,6980,6980,6980,6980,0
|
|
20240617,120500,620265130,6980,7000,7000,6980,205
|
|
20240617,120400,618832030,7000,7000,7000,7000,0
|
|
20240617,120300,618832030,7000,7000,7000,7000,245
|
|
20240617,120200,617117030,7000,7000,7000,7000,5
|
|
20240617,120100,617082030,7000,7000,7000,7000,206
|
|
20240617,120000,615640030,7000,6990,7000,6990,297
|
|
20240617,115900,613562890,6990,6990,6990,6990,0
|
|
20240617,115800,613562890,6990,6990,6990,6990,15
|
|
20240617,115700,613458040,6990,7000,7000,6990,338
|
|
20240617,115600,611093430,7000,7000,7000,7000,0
|
|
20240617,115500,611093430,7000,6980,7000,6980,156
|
|
20240617,115400,610002990,6990,6990,6990,6990,0
|
|
20240617,115300,610002990,6990,6990,6990,6990,0
|
|
20240617,115200,610002990,6990,6990,6990,6990,487
|
|
20240617,115100,606598860,6990,6990,6990,6990,0
|
|
20240617,115000,606598860,6990,6990,6990,6990,60
|
|
20240617,114900,606179460,6990,6990,6990,6990,1
|
|
20240617,114800,606172470,6990,6990,6990,6990,179
|
|
20240617,114700,604921260,6990,6990,6990,6990,0
|
|
20240617,114600,604921260,6990,6990,6990,6990,0
|
|
20240617,114500,604921260,6990,6990,6990,6990,1651
|
|
20240617,114400,593380770,6990,6990,6990,6990,18
|
|
20240617,114300,593254950,6990,6990,6990,6990,22
|
|
20240617,114200,593101170,6990,6990,6990,6980,353
|
|
20240617,114100,590634730,6980,6980,6980,6980,50
|
|
20240617,114000,590285730,6970,6970,6970,6970,0
|
|
20240617,113900,590285730,6970,6970,6970,6970,0
|
|
20240617,113800,590285730,6970,6980,6980,6970,64
|
|
20240617,113700,589839020,6980,6980,6980,6980,122
|
|
20240617,113600,588987460,6980,6980,6980,6980,54
|
|
20240617,113500,588610540,6980,6980,6980,6980,100
|
|
20240617,113400,587912540,6980,6980,6980,6980,83
|
|
20240617,113300,587333200,6970,6970,6970,6970,505
|
|
20240617,113200,583813350,6970,6970,6970,6970,647
|
|
20240617,113100,579303760,6970,6980,6980,6970,241
|
|
20240617,113000,577621880,6980,6980,6980,6980,13
|
|
20240617,112900,577531140,6970,6970,6970,6970,0
|
|
20240617,112800,577531140,6970,6970,6970,6970,99
|
|
20240617,112700,576841110,6970,6980,6980,6970,5565
|
|
20240617,112600,538052450,6980,6990,6990,6980,347
|
|
20240617,112500,535629690,6990,6990,6990,6990,179
|
|
20240617,112400,534378480,6990,6990,6990,6990,3
|
|
20240617,112300,534357510,6990,6990,6990,6990,8
|
|
20240617,112200,534301590,6990,6990,6990,6990,338
|
|
20240617,112100,531938970,7000,6990,7000,6990,201
|
|
20240617,112000,530533970,6980,6990,7000,6980,452
|
|
20240617,111900,527374900,6990,6990,6990,6990,200
|
|
20240617,111800,525976900,6980,6980,6990,6980,341
|
|
20240617,111700,523596710,6990,6980,6990,6980,211
|
|
20240617,111600,522122020,6980,6980,6980,6980,0
|
|
20240617,111500,522122020,6980,6990,6990,6980,283
|
|
20240617,111400,520144880,6980,6980,6980,6980,0
|
|
20240617,111300,520144880,6980,6980,6980,6980,278
|
|
20240617,111200,518204440,6980,6980,6980,6980,519
|
|
20240617,111100,514581820,6980,6990,6990,6980,489
|
|
20240617,111000,511168000,6990,6990,6990,6990,182
|
|
20240617,110900,509895820,6980,6980,6980,6980,400
|
|
20240617,110800,507103820,6990,6990,6990,6990,40
|
|
20240617,110700,506824220,6990,6980,6990,6980,253
|
|
20240617,110600,505056490,6980,6980,6980,6980,61
|
|
20240617,110500,504630710,6990,6990,6990,6990,196
|
|
20240617,110400,503260670,6980,6980,6990,6980,69
|
|
20240617,110300,502779040,6980,6990,6990,6980,271
|
|
20240617,110200,500887440,6990,6980,6990,6980,233
|
|
20240617,110100,499259310,6980,6990,6990,6980,68
|
|
20240617,110000,498784500,6980,6990,6990,6980,315
|
|
20240617,105900,496583910,6980,6980,6980,6980,57
|
|
20240617,105800,496186050,6980,6990,6990,6980,1300
|
|
20240617,105700,487102010,6980,6990,6990,6980,1056
|
|
20240617,105600,479729310,6990,6990,6990,6990,19
|
|
20240617,105500,479596500,6990,6980,6990,6980,198
|
|
20240617,105400,478212490,6990,6990,6990,6990,150
|
|
20240617,105300,477163990,6990,6990,6990,6990,180
|
|
20240617,105200,475905790,7000,7000,7000,7000,0
|
|
20240617,105100,475905790,7000,7000,7000,7000,120
|
|
20240617,105000,475065790,7010,6990,7010,6990,223
|
|
20240617,104900,473506140,6980,6980,6980,6980,295
|
|
20240617,104800,471447040,7000,6990,7000,6990,329
|
|
20240617,104700,469146830,7000,7000,7000,7000,1
|
|
20240617,104600,469139830,6990,6990,6990,6990,0
|
|
20240617,104500,469139830,6990,6990,6990,6990,137
|
|
20240617,104400,468182200,6990,7000,7010,6990,3
|
|
20240617,104300,468161200,6990,6990,6990,6990,5
|
|
20240617,104200,468126250,6990,6990,6990,6990,75
|
|
20240617,104100,467602000,6990,6990,6990,6990,10
|
|
20240617,104000,467532100,6990,7010,7010,6990,276
|
|
20240617,103900,465602360,7000,7000,7000,7000,233
|
|
20240617,103800,463971360,7010,7000,7010,7000,91
|
|
20240617,103700,463333500,7000,6980,7000,6980,42
|
|
20240617,103600,463039900,7010,7010,7010,7010,1
|
|
20240617,103500,463032890,6980,6990,6990,6980,1147
|
|
20240617,103400,455016980,6990,7000,7000,6990,90
|
|
20240617,103300,454387580,7020,7020,7020,7020,7
|
|
20240617,103200,454338440,6990,6990,6990,6990,20
|
|
20240617,103100,454198640,6990,6990,6990,6990,13
|
|
20240617,103000,454107770,7000,7010,7010,7000,708
|
|
20240617,102900,449149840,7020,7000,7020,7000,2910
|
|
20240617,102800,428746780,7000,7000,7000,7000,29
|
|
20240617,102700,428543780,7000,7000,7000,7000,102
|
|
20240617,102600,427829780,7000,7000,7000,7000,1
|
|
20240617,102500,427822780,7010,7000,7010,7000,19
|
|
20240617,102400,427689770,7000,7000,7000,7000,141
|
|
20240617,102300,426702770,7000,7000,7000,7000,19
|
|
20240617,102200,426569770,7000,7000,7000,7000,361
|
|
20240617,102100,424042770,7000,7000,7000,7000,5
|
|
20240617,102000,424007770,7000,7000,7000,7000,10
|
|
20240617,101900,423937770,7000,7000,7000,7000,0
|
|
20240617,101800,423937770,7000,6990,7000,6990,742
|
|
20240617,101700,418751180,6990,6990,6990,6990,20
|
|
20240617,101600,418611380,6990,7010,7010,6990,486
|
|
20240617,101500,415214110,7010,7010,7010,6980,1034
|
|
20240617,101400,407990210,7000,7000,7000,7000,149
|
|
20240617,101300,406947210,7000,7000,7000,7000,391
|
|
20240617,101200,404210210,7000,7000,7000,6990,85
|
|
20240617,101100,403615910,7000,7000,7000,7000,2
|
|
20240617,101000,403601910,6990,7000,7000,6990,81
|
|
20240617,100900,403035460,7000,7000,7000,6990,44
|
|
20240617,100800,402727470,6990,7000,7000,6990,20
|
|
20240617,100700,402587650,6990,7000,7000,6990,47
|
|
20240617,100600,402258970,7000,6970,7000,6970,910
|
|
20240617,100500,395911230,6970,7000,7000,6970,2068
|
|
20240617,100400,381470900,7000,6990,7000,6990,17
|
|
20240617,100300,381352040,7000,7000,7000,7000,107
|
|
20240617,100200,380603040,7000,6990,7000,6990,501
|
|
20240617,100100,377101040,7000,6990,7000,6980,3042
|
|
20240617,100000,355809350,6980,6980,6980,6980,1985
|
|
20240617,095900,341954050,6980,6980,6980,6980,95
|
|
20240617,095800,341290950,6980,6980,6980,6980,50
|
|
20240617,095700,340941950,6990,6990,6990,6990,35
|
|
20240617,095600,340697300,6970,6990,6990,6960,1315
|
|
20240617,095500,331536590,6960,7000,7000,6960,1014
|
|
20240617,095400,324464620,7000,7000,7000,7000,624
|
|
20240617,095300,320096620,7000,6990,7000,6990,2242
|
|
20240617,095200,304423050,6980,6980,6980,6980,0
|
|
20240617,095100,304423050,6980,6980,6980,6980,0
|
|
20240617,095000,304423050,6980,6990,6990,6980,416
|
|
20240617,094900,301515990,6990,6980,6990,6970,2920
|
|
20240617,094800,281125700,6980,6990,6990,6980,123
|
|
20240617,094700,280267150,6990,6990,6990,6990,1504
|
|
20240617,094600,269754190,6990,6990,6990,6990,0
|
|
20240617,094500,269754190,6990,6990,6990,6980,423
|
|
20240617,094400,266798420,6990,6980,6990,6980,103
|
|
20240617,094300,266079450,6980,7000,7000,6980,241
|
|
20240617,094200,264395630,6990,6990,6990,6990,111
|
|
20240617,094100,263619740,6990,7000,7000,6990,756
|
|
20240617,094000,258335290,7000,6990,7000,6990,43
|
|
20240617,093900,258034690,6990,7000,7010,6990,565
|
|
20240617,093800,254083890,7010,7010,7010,6990,378
|
|
20240617,093700,251434330,7010,7010,7010,7010,11
|
|
20240617,093600,251357220,6980,7010,7010,6980,101
|
|
20240617,093500,250650520,7010,6990,7010,6980,1174
|
|
20240617,093400,242433410,6990,6970,6990,6970,2798
|
|
20240617,093300,222882940,6970,6970,6970,6970,841
|
|
20240617,093200,217021170,6970,6970,6970,6950,59
|
|
20240617,093100,216611060,6950,6980,6980,6950,816
|
|
20240617,093000,210934890,6970,6960,6970,6960,493
|
|
20240617,092900,207502990,6970,6980,6980,6960,1004
|
|
20240617,092800,200511740,6980,6980,6980,6980,69
|
|
20240617,092700,200030120,6970,6970,6970,6970,156
|
|
20240617,092600,198942800,6970,6990,6990,6970,381
|
|
20240617,092500,196287150,6990,6960,6990,6960,42
|
|
20240617,092400,195994730,6960,6960,6960,6960,213
|
|
20240617,092300,194512250,6960,6960,6960,6960,10
|
|
20240617,092200,194442650,6950,6990,6990,6950,280
|
|
20240617,092100,192495970,6990,6990,6990,6980,300
|
|
20240617,092000,190400030,6990,7000,7000,6920,5049
|
|
20240617,091900,155315360,7000,7000,7000,6960,1087
|
|
20240617,091800,147732720,7010,7000,7010,7000,146
|
|
20240617,091700,146710570,7000,7020,7020,7000,171
|
|
20240617,091600,145511870,7000,7010,7010,7000,450
|
|
20240617,091500,142357400,7010,7010,7010,7010,106
|
|
20240617,091400,141614340,6980,7000,7010,6980,632
|
|
20240617,091300,137192300,7000,6990,7000,6990,441
|
|
20240617,091200,134109600,7000,6970,7000,6970,862
|
|
20240617,091100,128083810,6960,6910,6960,6910,6295
|
|
20240617,091000,84337820,6910,6930,6940,6910,2454
|
|
20240617,090900,67364150,6940,6940,6950,6930,155
|
|
20240617,090800,66288610,6930,6930,6940,6930,603
|
|
20240617,090700,62109650,6930,6940,6950,6930,2072
|
|
20240617,090600,47733970,6950,6950,6950,6940,210
|
|
20240617,090500,46274480,6950,6950,6960,6950,547
|
|
20240617,090400,42472230,6950,6960,6960,6950,1681
|
|
20240617,090300,30787290,6970,6980,6980,6960,769
|
|
20240617,090200,25429140,6990,6990,7000,6970,1938
|
|
20240617,090100,11874190,6990,6990,6990,6970,518
|
|
20240617,090000,8253390,6990,6960,7000,6960,1103
|