686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,202200,1449328850,6880,6880,6880,6880,0
|
|
20240705,202100,1449328850,6880,6880,6880,6880,0
|
|
20240705,202000,1449328850,6880,6880,6880,6880,0
|
|
20240705,201900,1449328850,6880,6880,6880,6880,0
|
|
20240705,201800,1449328850,6880,6880,6880,6880,0
|
|
20240705,201700,1449328850,6880,6880,6880,6880,0
|
|
20240705,201600,1449328850,6880,6880,6880,6880,0
|
|
20240705,201500,1449328850,6880,6880,6880,6880,0
|
|
20240705,201400,1449328850,6880,6880,6880,6880,0
|
|
20240705,201300,1449328850,6880,6880,6880,6880,0
|
|
20240705,201200,1449328850,6880,6880,6880,6880,0
|
|
20240705,201100,1449328850,6880,6880,6880,6880,0
|
|
20240705,201000,1449328850,6880,6880,6880,6880,0
|
|
20240705,200900,1449328850,6880,6880,6880,6880,0
|
|
20240705,200800,1449328850,6880,6880,6880,6880,0
|
|
20240705,200700,1449328850,6880,6880,6880,6880,0
|
|
20240705,200600,1449328850,6880,6880,6880,6880,0
|
|
20240705,200500,1449328850,6880,6880,6880,6880,0
|
|
20240705,200400,1449328850,6880,6880,6880,6880,0
|
|
20240705,200300,1449328850,6880,6880,6880,6880,0
|
|
20240705,200200,1449328850,6880,6880,6880,6880,0
|
|
20240705,200100,1449328850,6880,6880,6880,6880,0
|
|
20240705,200000,1449328850,6880,6880,6880,6880,0
|
|
20240705,195900,1449328850,6880,6880,6880,6880,0
|
|
20240705,195800,1449328850,6880,6880,6880,6880,0
|
|
20240705,195700,1449328850,6880,6880,6880,6880,0
|
|
20240705,195600,1449328850,6880,6880,6880,6880,0
|
|
20240705,195500,1449328850,6880,6880,6880,6880,0
|
|
20240705,195400,1449328850,6880,6880,6880,6880,0
|
|
20240705,195300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,195200,1449328850,6880,6880,6880,6880,0
|
|
20240705,195100,1449328850,6880,6880,6880,6880,0
|
|
20240705,195000,1449328850,6880,6880,6880,6880,0
|
|
20240705,194900,1449328850,6880,6880,6880,6880,0
|
|
20240705,194800,1449328850,6880,6880,6880,6880,0
|
|
20240705,194700,1449328850,6880,6880,6880,6880,0
|
|
20240705,194600,1449328850,6880,6880,6880,6880,0
|
|
20240705,194500,1449328850,6880,6880,6880,6880,0
|
|
20240705,194400,1449328850,6880,6880,6880,6880,0
|
|
20240705,194300,1449328850,6880,6880,6880,6880,0
|
|
20240705,194200,1449328850,6880,6880,6880,6880,0
|
|
20240705,194100,1449328850,6880,6880,6880,6880,0
|
|
20240705,194000,1449328850,6880,6880,6880,6880,0
|
|
20240705,193900,1449328850,6880,6880,6880,6880,0
|
|
20240705,193800,1449328850,6880,6880,6880,6880,0
|
|
20240705,193700,1449328850,6880,6880,6880,6880,0
|
|
20240705,193600,1449328850,6880,6880,6880,6880,0
|
|
20240705,193500,1449328850,6880,6880,6880,6880,0
|
|
20240705,193400,1449328850,6880,6880,6880,6880,0
|
|
20240705,193300,1449328850,6880,6880,6880,6880,0
|
|
20240705,193200,1449328850,6880,6880,6880,6880,0
|
|
20240705,193100,1449328850,6880,6880,6880,6880,0
|
|
20240705,193000,1449328850,6880,6880,6880,6880,0
|
|
20240705,192900,1449328850,6880,6880,6880,6880,0
|
|
20240705,192800,1449328850,6880,6880,6880,6880,0
|
|
20240705,192700,1449328850,6880,6880,6880,6880,0
|
|
20240705,192600,1449328850,6880,6880,6880,6880,0
|
|
20240705,192500,1449328850,6880,6880,6880,6880,0
|
|
20240705,192400,1449328850,6880,6880,6880,6880,0
|
|
20240705,192300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,192200,1449328850,6880,6880,6880,6880,0
|
|
20240705,192100,1449328850,6880,6880,6880,6880,0
|
|
20240705,192000,1449328850,6880,6880,6880,6880,0
|
|
20240705,191900,1449328850,6880,6880,6880,6880,0
|
|
20240705,191800,1449328850,6880,6880,6880,6880,0
|
|
20240705,191700,1449328850,6880,6880,6880,6880,0
|
|
20240705,191600,1449328850,6880,6880,6880,6880,0
|
|
20240705,191500,1449328850,6880,6880,6880,6880,0
|
|
20240705,191400,1449328850,6880,6880,6880,6880,0
|
|
20240705,191300,1449328850,6880,6880,6880,6880,0
|
|
20240705,191200,1449328850,6880,6880,6880,6880,0
|
|
20240705,191100,1449328850,6880,6880,6880,6880,0
|
|
20240705,191000,1449328850,6880,6880,6880,6880,0
|
|
20240705,190900,1449328850,6880,6880,6880,6880,0
|
|
20240705,190800,1449328850,6880,6880,6880,6880,0
|
|
20240705,190700,1449328850,6880,6880,6880,6880,0
|
|
20240705,190600,1449328850,6880,6880,6880,6880,0
|
|
20240705,190500,1449328850,6880,6880,6880,6880,0
|
|
20240705,190400,1449328850,6880,6880,6880,6880,0
|
|
20240705,190300,1449328850,6880,6880,6880,6880,0
|
|
20240705,190200,1449328850,6880,6880,6880,6880,0
|
|
20240705,190100,1449328850,6880,6880,6880,6880,0
|
|
20240705,190000,1449328850,6880,6880,6880,6880,0
|
|
20240705,185900,1449328850,6880,6880,6880,6880,0
|
|
20240705,185800,1449328850,6880,6880,6880,6880,0
|
|
20240705,185700,1449328850,6880,6880,6880,6880,0
|
|
20240705,185600,1449328850,6880,6880,6880,6880,0
|
|
20240705,185500,1449328850,6880,6880,6880,6880,0
|
|
20240705,185400,1449328850,6880,6880,6880,6880,0
|
|
20240705,185300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,185200,1449328850,6880,6880,6880,6880,0
|
|
20240705,185100,1449328850,6880,6880,6880,6880,0
|
|
20240705,185000,1449328850,6880,6880,6880,6880,0
|
|
20240705,184900,1449328850,6880,6880,6880,6880,0
|
|
20240705,184800,1449328850,6880,6880,6880,6880,0
|
|
20240705,184700,1449328850,6880,6880,6880,6880,0
|
|
20240705,184600,1449328850,6880,6880,6880,6880,0
|
|
20240705,184500,1449328850,6880,6880,6880,6880,0
|
|
20240705,184400,1449328850,6880,6880,6880,6880,0
|
|
20240705,184300,1449328850,6880,6880,6880,6880,0
|
|
20240705,184200,1449328850,6880,6880,6880,6880,0
|
|
20240705,184100,1449328850,6880,6880,6880,6880,0
|
|
20240705,184000,1449328850,6880,6880,6880,6880,0
|
|
20240705,183900,1449328850,6880,6880,6880,6880,0
|
|
20240705,183800,1449328850,6880,6880,6880,6880,0
|
|
20240705,183700,1449328850,6880,6880,6880,6880,0
|
|
20240705,183600,1449328850,6880,6880,6880,6880,0
|
|
20240705,183500,1449328850,6880,6880,6880,6880,0
|
|
20240705,183400,1449328850,6880,6880,6880,6880,0
|
|
20240705,183300,1449328850,6880,6880,6880,6880,0
|
|
20240705,183200,1449328850,6880,6880,6880,6880,0
|
|
20240705,183100,1449328850,6880,6880,6880,6880,0
|
|
20240705,183000,1449328850,6880,6880,6880,6880,0
|
|
20240705,182900,1449328850,6880,6880,6880,6880,0
|
|
20240705,182800,1449328850,6880,6880,6880,6880,0
|
|
20240705,182700,1449328850,6880,6880,6880,6880,0
|
|
20240705,182600,1449328850,6880,6880,6880,6880,0
|
|
20240705,182500,1449328850,6880,6880,6880,6880,0
|
|
20240705,182400,1449328850,6880,6880,6880,6880,0
|
|
20240705,182300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,182200,1449328850,6880,6880,6880,6880,0
|
|
20240705,182100,1449328850,6880,6880,6880,6880,0
|
|
20240705,182000,1449328850,6880,6880,6880,6880,0
|
|
20240705,181900,1449328850,6880,6880,6880,6880,0
|
|
20240705,181800,1449328850,6880,6880,6880,6880,0
|
|
20240705,181700,1449328850,6880,6880,6880,6880,0
|
|
20240705,181600,1449328850,6880,6880,6880,6880,0
|
|
20240705,181500,1449328850,6880,6880,6880,6880,0
|
|
20240705,181400,1449328850,6880,6880,6880,6880,0
|
|
20240705,181300,1449328850,6880,6880,6880,6880,0
|
|
20240705,181200,1449328850,6880,6880,6880,6880,0
|
|
20240705,181100,1449328850,6880,6880,6880,6880,0
|
|
20240705,181000,1449328850,6880,6880,6880,6880,0
|
|
20240705,180900,1449328850,6880,6880,6880,6880,0
|
|
20240705,180800,1449328850,6880,6880,6880,6880,0
|
|
20240705,180700,1449328850,6880,6880,6880,6880,0
|
|
20240705,180600,1449328850,6880,6880,6880,6880,0
|
|
20240705,180500,1449328850,6880,6880,6880,6880,0
|
|
20240705,180400,1449328850,6880,6880,6880,6880,0
|
|
20240705,180300,1449328850,6880,6880,6880,6880,0
|
|
20240705,180200,1449328850,6880,6880,6880,6880,0
|
|
20240705,180100,1449328850,6880,6880,6880,6880,0
|
|
20240705,180000,1449328850,6880,6880,6880,6880,0
|
|
20240705,175900,1449328850,6880,6880,6880,6880,0
|
|
20240705,175800,1449328850,6880,6880,6880,6880,0
|
|
20240705,175700,1449328850,6880,6880,6880,6880,0
|
|
20240705,175600,1449328850,6880,6880,6880,6880,0
|
|
20240705,175500,1449328850,6880,6880,6880,6880,0
|
|
20240705,175400,1449328850,6880,6880,6880,6880,0
|
|
20240705,175300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,175200,1449328850,6880,6880,6880,6880,0
|
|
20240705,175100,1449328850,6880,6880,6880,6880,0
|
|
20240705,175000,1449328850,6880,6880,6880,6880,0
|
|
20240705,174900,1449328850,6880,6880,6880,6880,0
|
|
20240705,174800,1449328850,6880,6880,6880,6880,0
|
|
20240705,174700,1449328850,6880,6880,6880,6880,0
|
|
20240705,174600,1449328850,6880,6880,6880,6880,0
|
|
20240705,174500,1449328850,6880,6880,6880,6880,0
|
|
20240705,174400,1449328850,6880,6880,6880,6880,0
|
|
20240705,174300,1449328850,6880,6880,6880,6880,0
|
|
20240705,174200,1449328850,6880,6880,6880,6880,0
|
|
20240705,174100,1449328850,6880,6880,6880,6880,0
|
|
20240705,174000,1449328850,6880,6880,6880,6880,0
|
|
20240705,173900,1449328850,6880,6880,6880,6880,0
|
|
20240705,173800,1449328850,6880,6880,6880,6880,0
|
|
20240705,173700,1449328850,6880,6880,6880,6880,0
|
|
20240705,173600,1449328850,6880,6880,6880,6880,0
|
|
20240705,173500,1449328850,6880,6880,6880,6880,0
|
|
20240705,173400,1449328850,6880,6880,6880,6880,0
|
|
20240705,173300,1449328850,6880,6880,6880,6880,0
|
|
20240705,173200,1449328850,6880,6880,6880,6880,0
|
|
20240705,173100,1449328850,6880,6880,6880,6880,0
|
|
20240705,173000,1449328850,6880,6880,6880,6880,0
|
|
20240705,172900,1449328850,6880,6880,6880,6880,0
|
|
20240705,172800,1449328850,6880,6880,6880,6880,0
|
|
20240705,172700,1449328850,6880,6880,6880,6880,0
|
|
20240705,172600,1449328850,6880,6880,6880,6880,0
|
|
20240705,172500,1449328850,6880,6880,6880,6880,0
|
|
20240705,172400,1449328850,6880,6880,6880,6880,0
|
|
20240705,172300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,172200,1449328850,6880,6880,6880,6880,0
|
|
20240705,172100,1449328850,6880,6880,6880,6880,0
|
|
20240705,172000,1449328850,6880,6880,6880,6880,0
|
|
20240705,171900,1449328850,6880,6880,6880,6880,0
|
|
20240705,171800,1449328850,6880,6880,6880,6880,0
|
|
20240705,171700,1449328850,6880,6880,6880,6880,0
|
|
20240705,171600,1449328850,6880,6880,6880,6880,0
|
|
20240705,171500,1449328850,6880,6880,6880,6880,0
|
|
20240705,171400,1449328850,6880,6880,6880,6880,0
|
|
20240705,171300,1449328850,6880,6880,6880,6880,0
|
|
20240705,171200,1449328850,6880,6880,6880,6880,0
|
|
20240705,171100,1449328850,6880,6880,6880,6880,0
|
|
20240705,171000,1449328850,6880,6880,6880,6880,0
|
|
20240705,170900,1449328850,6880,6880,6880,6880,0
|
|
20240705,170800,1449328850,6880,6880,6880,6880,0
|
|
20240705,170700,1449328850,6880,6880,6880,6880,0
|
|
20240705,170600,1449328850,6880,6880,6880,6880,0
|
|
20240705,170500,1449328850,6880,6880,6880,6880,0
|
|
20240705,170400,1449328850,6880,6880,6880,6880,0
|
|
20240705,170300,1449328850,6880,6880,6880,6880,0
|
|
20240705,170200,1449328850,6880,6880,6880,6880,0
|
|
20240705,170100,1449328850,6880,6880,6880,6880,0
|
|
20240705,170000,1449328850,6880,6880,6880,6880,0
|
|
20240705,165900,1449328850,6880,6880,6880,6880,0
|
|
20240705,165800,1449328850,6880,6880,6880,6880,0
|
|
20240705,165700,1449328850,6880,6880,6880,6880,0
|
|
20240705,165600,1449328850,6880,6880,6880,6880,0
|
|
20240705,165500,1449328850,6880,6880,6880,6880,0
|
|
20240705,165400,1449328850,6880,6880,6880,6880,0
|
|
20240705,165300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,165200,1449328850,6880,6880,6880,6880,0
|
|
20240705,165100,1449328850,6880,6880,6880,6880,0
|
|
20240705,165000,1449328850,6880,6880,6880,6880,0
|
|
20240705,164900,1449328850,6880,6880,6880,6880,0
|
|
20240705,164800,1449328850,6880,6880,6880,6880,0
|
|
20240705,164700,1449328850,6880,6880,6880,6880,0
|
|
20240705,164600,1449328850,6880,6880,6880,6880,0
|
|
20240705,164500,1449328850,6880,6880,6880,6880,0
|
|
20240705,164400,1449328850,6880,6880,6880,6880,0
|
|
20240705,164300,1449328850,6880,6880,6880,6880,0
|
|
20240705,164200,1449328850,6880,6880,6880,6880,0
|
|
20240705,164100,1449328850,6880,6880,6880,6880,0
|
|
20240705,164000,1449328850,6880,6880,6880,6880,0
|
|
20240705,163900,1449328850,6880,6880,6880,6880,0
|
|
20240705,163800,1449328850,6880,6880,6880,6880,0
|
|
20240705,163700,1449328850,6880,6880,6880,6880,0
|
|
20240705,163600,1449328850,6880,6880,6880,6880,0
|
|
20240705,163500,1449328850,6880,6880,6880,6880,0
|
|
20240705,163400,1449328850,6880,6880,6880,6880,0
|
|
20240705,163300,1449328850,6880,6880,6880,6880,0
|
|
20240705,163200,1449328850,6880,6880,6880,6880,0
|
|
20240705,163100,1449328850,6880,6880,6880,6880,0
|
|
20240705,163000,1449328850,6880,6880,6880,6880,0
|
|
20240705,162900,1449328850,6880,6880,6880,6880,0
|
|
20240705,162800,1449328850,6880,6880,6880,6880,0
|
|
20240705,162700,1449328850,6880,6880,6880,6880,0
|
|
20240705,162600,1449328850,6880,6880,6880,6880,0
|
|
20240705,162500,1449328850,6880,6880,6880,6880,0
|
|
20240705,162400,1449328850,6880,6880,6880,6880,0
|
|
20240705,162300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,162200,1449328850,6880,6880,6880,6880,0
|
|
20240705,162100,1449328850,6880,6880,6880,6880,0
|
|
20240705,162000,1449328850,6880,6880,6880,6880,0
|
|
20240705,161900,1449328850,6880,6880,6880,6880,0
|
|
20240705,161800,1449328850,6880,6880,6880,6880,0
|
|
20240705,161700,1449328850,6880,6880,6880,6880,0
|
|
20240705,161600,1449328850,6880,6880,6880,6880,0
|
|
20240705,161500,1449328850,6880,6880,6880,6880,0
|
|
20240705,161400,1449328850,6880,6880,6880,6880,0
|
|
20240705,161300,1449328850,6880,6880,6880,6880,0
|
|
20240705,161200,1449328850,6880,6880,6880,6880,0
|
|
20240705,161100,1449328850,6880,6880,6880,6880,0
|
|
20240705,161000,1449328850,6880,6880,6880,6880,0
|
|
20240705,160900,1449328850,6880,6880,6880,6880,0
|
|
20240705,160800,1449328850,6880,6880,6880,6880,0
|
|
20240705,160700,1449328850,6880,6880,6880,6880,0
|
|
20240705,160600,1449328850,6880,6880,6880,6880,0
|
|
20240705,160500,1449328850,6880,6880,6880,6880,0
|
|
20240705,160400,1449328850,6880,6880,6880,6880,0
|
|
20240705,160300,1449328850,6880,6880,6880,6880,0
|
|
20240705,160200,1449328850,6880,6880,6880,6880,0
|
|
20240705,160100,1449328850,6880,6880,6880,6880,0
|
|
20240705,160000,1449328850,6880,6880,6880,6880,0
|
|
20240705,155900,1449328850,6880,6880,6880,6880,0
|
|
20240705,155800,1449328850,6880,6880,6880,6880,0
|
|
20240705,155700,1449328850,6880,6880,6880,6880,0
|
|
20240705,155600,1449328850,6880,6880,6880,6880,0
|
|
20240705,155500,1449328850,6880,6880,6880,6880,0
|
|
20240705,155400,1449328850,6880,6880,6880,6880,0
|
|
20240705,155300,1449328850,6880,6880,6880,6880,8295
|
|
20240705,155200,1449328850,6880,6880,6880,6880,0
|
|
20240705,155100,1449328850,6880,6880,6880,6880,0
|
|
20240705,155000,1449328850,6880,6880,6880,6880,0
|
|
20240705,154900,1449328850,6880,6880,6880,6880,0
|
|
20240705,154800,1449328850,6880,6880,6880,6880,0
|
|
20240705,154700,1449328850,6880,6880,6880,6880,0
|
|
20240705,154600,1449328850,6880,6880,6880,6880,0
|
|
20240705,154500,1449328850,6880,6880,6880,6880,0
|
|
20240705,154400,1449328850,6880,6880,6880,6880,0
|
|
20240705,154300,1449328850,6880,6880,6880,6880,0
|
|
20240705,154200,1449328850,6880,6880,6880,6880,0
|
|
20240705,154100,1449328850,6880,6880,6880,6880,0
|
|
20240705,154000,1449328850,6880,6880,6880,6880,0
|
|
20240705,153900,1449328850,6880,6880,6880,6880,0
|
|
20240705,153800,1449328850,6880,6880,6880,6880,0
|
|
20240705,153700,1449328850,6880,6880,6880,6880,0
|
|
20240705,153600,1449328850,6880,6880,6880,6880,0
|
|
20240705,153500,1449328850,6880,6880,6880,6880,0
|
|
20240705,153400,1449328850,6880,6880,6880,6880,0
|
|
20240705,153300,1449328850,6880,6880,6880,6880,0
|
|
20240705,153200,1449328850,6880,6880,6880,6880,0
|
|
20240705,153100,1449328850,6880,6880,6880,6880,0
|
|
20240705,153000,1449328850,6880,6880,6880,6880,8295
|
|
20240705,152900,1392259250,6890,6890,6890,6890,0
|
|
20240705,152800,1392259250,6890,6890,6890,6890,0
|
|
20240705,152700,1392259250,6890,6890,6890,6890,0
|
|
20240705,152600,1392259250,6890,6890,6890,6890,0
|
|
20240705,152500,1392259250,6890,6890,6890,6890,0
|
|
20240705,152400,1392259250,6890,6890,6890,6890,0
|
|
20240705,152300,1392259250,6890,6890,6890,6890,0
|
|
20240705,152200,1392259250,6890,6890,6890,6890,0
|
|
20240705,152100,1392259250,6890,6890,6890,6890,0
|
|
20240705,152000,1392259250,6890,6890,6890,6890,0
|
|
20240705,151900,1392259250,6890,6900,6900,6890,764
|
|
20240705,151800,1386994650,6900,6900,6900,6890,171
|
|
20240705,151700,1385816090,6900,6900,6900,6900,121
|
|
20240705,151600,1384981190,6900,6890,6900,6890,2708
|
|
20240705,151500,1366301960,6880,6890,6890,6880,198
|
|
20240705,151400,1364939350,6870,6890,6890,6870,4431
|
|
20240705,151300,1334432410,6900,6900,6900,6890,1211
|
|
20240705,151200,1326077410,6900,6900,6900,6900,1336
|
|
20240705,151100,1316859010,6900,6900,6910,6900,225
|
|
20240705,151000,1315306290,6920,6910,6920,6910,500
|
|
20240705,150900,1311847580,6900,6910,6910,6900,452
|
|
20240705,150800,1308724760,6890,6900,6900,6890,2873
|
|
20240705,150700,1288902220,6900,6890,6900,6890,118
|
|
20240705,150600,1288088950,6900,6900,6900,6900,86
|
|
20240705,150500,1287495550,6890,6910,6910,6890,4776
|
|
20240705,150400,1254528800,6910,6920,6920,6910,141
|
|
20240705,150300,1253554260,6910,6910,6910,6900,553
|
|
20240705,150200,1249735130,6910,6910,6920,6900,834
|
|
20240705,150100,1243973990,6910,6920,6920,6910,1000
|
|
20240705,150000,1237056170,6920,6910,6930,6910,2185
|
|
20240705,145900,1221956890,6910,6920,6920,6910,872
|
|
20240705,145800,1215930870,6920,6920,6960,6920,67
|
|
20240705,145700,1215466390,6920,6920,6920,6920,2023
|
|
20240705,145600,1201467230,6920,6920,6960,6920,1545
|
|
20240705,145500,1190774950,6920,6920,6960,6920,812
|
|
20240705,145400,1185155350,6960,6920,6970,6920,187
|
|
20240705,145300,1183859520,6970,6970,6970,6970,40
|
|
20240705,145200,1183580720,6970,6930,6970,6920,1572
|
|
20240705,145100,1172696780,6930,6970,6970,6930,100
|
|
20240705,145000,1172002940,6930,6930,6930,6930,181
|
|
20240705,144900,1170748610,6930,6970,6970,6930,874
|
|
20240705,144800,1164690870,6930,6930,6930,6930,191
|
|
20240705,144700,1163367240,6930,6940,6970,6930,2765
|
|
20240705,144600,1144191540,6940,6950,6950,6940,77
|
|
20240705,144500,1143657020,6970,6950,6970,6950,94
|
|
20240705,144400,1143003260,6980,6960,6980,6960,686
|
|
20240705,144300,1138228580,6980,6980,6980,6950,673
|
|
20240705,144200,1133545390,6980,6960,6980,6960,341
|
|
20240705,144100,1131171930,6950,6990,6990,6950,130
|
|
20240705,144000,1130265870,6990,6990,6990,6990,182
|
|
20240705,143900,1128993690,6990,6970,6990,6970,164
|
|
20240705,143800,1127849040,6970,6990,6990,6960,1000
|
|
20240705,143700,1120877140,6970,6990,6990,6970,342
|
|
20240705,143600,1118488960,6990,6990,6990,6990,71
|
|
20240705,143500,1117992670,6990,6990,6990,6990,70
|
|
20240705,143400,1117503370,7000,7000,7000,6940,2847
|
|
20240705,143300,1097735330,7000,7000,7000,7000,155
|
|
20240705,143200,1096650330,7000,7000,7000,7000,123
|
|
20240705,143100,1095789330,7000,6970,7000,6950,534
|
|
20240705,143000,1092073080,7000,7000,7000,7000,29
|
|
20240705,142900,1091870080,7000,6980,7000,6970,88
|
|
20240705,142800,1091255770,6980,7000,7000,6980,188
|
|
20240705,142700,1089942270,7000,6980,7000,6980,698
|
|
20240705,142600,1085065080,6980,6980,6980,6980,42
|
|
20240705,142500,1084771920,6980,6980,6980,6980,28
|
|
20240705,142400,1084576480,6970,6970,6970,6970,317
|
|
20240705,142300,1082366990,6970,6980,6980,6970,156
|
|
20240705,142200,1081278810,6980,6980,6980,6980,157
|
|
20240705,142100,1080182950,6960,6980,6980,6960,241
|
|
20240705,142000,1078503170,6980,6980,6980,6980,50
|
|
20240705,141900,1078154170,6980,6980,6980,6980,284
|
|
20240705,141800,1076171850,6980,6970,6980,6970,265
|
|
20240705,141700,1074324660,6970,6970,6970,6970,219
|
|
20240705,141600,1072798230,6970,6970,6970,6940,110
|
|
20240705,141500,1072033030,6940,6970,6970,6940,415
|
|
20240705,141400,1069152180,6970,6940,6970,6940,115
|
|
20240705,141300,1068352790,6960,6960,6960,6940,73
|
|
20240705,141200,1067845710,6960,6960,6960,6960,20
|
|
20240705,141100,1067706510,6970,6940,6970,6940,283
|
|
20240705,141000,1065741530,6940,6940,6940,6940,46
|
|
20240705,140900,1065422290,6970,6940,6970,6940,163
|
|
20240705,140800,1064290410,6950,6950,6970,6950,502
|
|
20240705,140700,1060801090,6950,6950,6950,6950,21
|
|
20240705,140600,1060655140,6950,6980,6980,6950,2023
|
|
20240705,140500,1046594600,6950,6950,6950,6950,574
|
|
20240705,140400,1042605300,6950,6970,6970,6950,54
|
|
20240705,140300,1042229560,6950,6950,6950,6950,43
|
|
20240705,140200,1041930710,6970,6940,6970,6940,1142
|
|
20240705,140100,1033994490,6940,6940,6940,6940,443
|
|
20240705,140000,1030920070,6950,6940,6950,6940,472
|
|
20240705,135900,1027644170,6950,6940,6950,6940,1122
|
|
20240705,135800,1019847470,6950,6950,6950,6950,190
|
|
20240705,135700,1018526970,6950,6950,6950,6950,3
|
|
20240705,135600,1018506120,6950,6950,6950,6950,22
|
|
20240705,135500,1018353220,6950,6970,6970,6950,255
|
|
20240705,135400,1016580440,6970,6970,6970,6970,0
|
|
20240705,135300,1016580440,6970,6970,6970,6970,21
|
|
20240705,135200,1016434070,6950,6950,6950,6950,291
|
|
20240705,135100,1014411620,6980,6980,6980,6980,22
|
|
20240705,135000,1014258060,6950,6950,6950,6950,50
|
|
20240705,134900,1013910560,6980,6950,6980,6950,162
|
|
20240705,134800,1012784000,6950,6950,6950,6950,51
|
|
20240705,134700,1012429550,6950,6970,6970,6950,772
|
|
20240705,134600,1007063660,6970,6970,6970,6970,286
|
|
20240705,134500,1005070240,6970,6960,6970,6960,234
|
|
20240705,134400,1003441380,6970,6970,6970,6970,31
|
|
20240705,134300,1003225310,6970,6960,6970,6960,141
|
|
20240705,134200,1002243740,6970,6970,6970,6970,48
|
|
20240705,134100,1001909180,6970,6970,6970,6970,70
|
|
20240705,134000,1001421280,6970,6970,6980,6970,94
|
|
20240705,133900,1000765870,6970,6960,6970,6960,141
|
|
20240705,133800,999784300,6960,6990,6990,6960,48
|
|
20240705,133700,999449590,6960,7000,7000,6960,13
|
|
20240705,133600,999359070,6960,7010,7010,6960,142
|
|
20240705,133500,998369650,7010,7010,7010,7010,0
|
|
20240705,133400,998369650,7010,7010,7010,7010,22
|
|
20240705,133300,998215430,7030,6980,7030,6980,120
|
|
20240705,133200,997377780,7030,6970,7030,6970,538
|
|
20240705,133100,993600840,6970,6970,6970,6970,521
|
|
20240705,133000,989969470,7010,6970,7010,6970,311
|
|
20240705,132900,987800880,7020,7020,7020,7020,0
|
|
20240705,132800,987800880,7020,6970,7020,6970,44
|
|
20240705,132700,987493100,6970,7000,7000,6970,144
|
|
20240705,132600,986488790,6970,7000,7000,6970,19
|
|
20240705,132500,986355820,7000,7000,7000,7000,651
|
|
20240705,132400,981798820,7000,7000,7000,7000,0
|
|
20240705,132300,981798820,7000,7000,7000,7000,532
|
|
20240705,132200,978074820,7000,6980,7000,6980,2000
|
|
20240705,132100,964088970,6980,6960,6980,6960,43
|
|
20240705,132000,963789250,6960,6960,6960,6960,297
|
|
20240705,131900,961722130,6960,6950,6960,6950,64
|
|
20240705,131800,961277110,6950,6950,6950,6950,133
|
|
20240705,131700,960352760,6960,6950,6960,6950,642
|
|
20240705,131600,955890630,6970,6970,6970,6970,0
|
|
20240705,131500,955890630,6970,6960,6970,6940,515
|
|
20240705,131400,952313220,6960,6960,6960,6950,333
|
|
20240705,131300,949996640,6960,6960,6960,6960,80
|
|
20240705,131200,949439840,6960,6960,6960,6960,59
|
|
20240705,131100,949029200,6950,6950,6950,6950,362
|
|
20240705,131000,946513300,6960,6960,6960,6960,23
|
|
20240705,130900,946353220,6960,6960,6960,6960,0
|
|
20240705,130800,946353220,6960,6940,6960,6940,851
|
|
20240705,130700,940436260,6950,6950,6950,6950,302
|
|
20240705,130600,938337360,6960,6960,6960,6960,33
|
|
20240705,130500,938107680,6970,6970,6970,6970,2
|
|
20240705,130400,938093740,6970,6950,6970,6950,142
|
|
20240705,130300,937106400,6970,6970,6970,6970,0
|
|
20240705,130200,937106400,6970,6950,6970,6950,43
|
|
20240705,130100,936807110,6950,6950,6950,6950,26
|
|
20240705,130000,936626410,6950,6950,6960,6950,277
|
|
20240705,125900,934701050,6960,6960,6960,6960,37
|
|
20240705,125800,934443530,6960,6970,6970,6950,222
|
|
20240705,125700,932900380,6970,6960,6970,6960,47
|
|
20240705,125600,932573010,6960,6960,6960,6960,21
|
|
20240705,125500,932426850,6960,6960,6970,6960,302
|
|
20240705,125400,930324710,6970,6970,6970,6970,0
|
|
20240705,125300,930324710,6970,6970,6970,6970,23
|
|
20240705,125200,930164400,6970,6970,6970,6970,2
|
|
20240705,125100,930150460,6970,6960,6970,6960,143
|
|
20240705,125000,929154940,6960,6960,6960,6960,1073
|
|
20240705,124900,921686860,6970,6970,6970,6970,23
|
|
20240705,124800,921526550,6960,6960,6960,6960,141
|
|
20240705,124700,920545190,6970,6960,6970,6960,279
|
|
20240705,124600,918603140,6970,6970,6970,6970,72
|
|
20240705,124500,918101300,6950,6950,6950,6950,42
|
|
20240705,124400,917809400,6950,6970,6970,6950,634
|
|
20240705,124300,913393000,6970,6970,6970,6970,0
|
|
20240705,124200,913393000,6970,6960,6970,6950,135
|
|
20240705,124100,912454240,6960,6960,6960,6960,31
|
|
20240705,124000,912238480,6960,6960,6960,6960,21
|
|
20240705,123900,912092320,6960,6960,6960,6960,127
|
|
20240705,123800,911208400,6960,6960,6960,6960,162
|
|
20240705,123700,910080880,6960,6960,6960,6960,0
|
|
20240705,123600,910080880,6960,6950,6970,6950,158
|
|
20240705,123500,908982310,6950,6960,6960,6950,150
|
|
20240705,123400,907939510,6960,6950,6960,6950,51
|
|
20240705,123300,907584810,6950,6950,6950,6950,66
|
|
20240705,123200,907126110,6940,6950,6950,6940,598
|
|
20240705,123100,902972210,6960,6950,6960,6950,43
|
|
20240705,123000,902673140,6950,6960,6960,6950,4
|
|
20240705,122900,902645310,6950,6970,6970,6950,193
|
|
20240705,122800,901303500,6970,6970,6970,6970,153
|
|
20240705,122700,900237090,6970,6970,6970,6970,36
|
|
20240705,122600,899986170,6940,6950,6950,6940,212
|
|
20240705,122500,898514740,6970,6970,6970,6970,42
|
|
20240705,122400,898222000,6970,6970,6970,6970,20
|
|
20240705,122300,898082600,6970,6940,6970,6940,63
|
|
20240705,122200,897643820,6940,6970,6970,6940,197
|
|
20240705,122100,896274300,6970,6970,6970,6970,21
|
|
20240705,122000,896127930,6970,6970,6970,6940,486
|
|
20240705,121900,892752900,6970,6960,6970,6960,164
|
|
20240705,121800,891611230,6960,6970,6970,6960,59
|
|
20240705,121700,891200210,6950,6950,6950,6950,742
|
|
20240705,121600,886043310,6950,6960,6960,6950,142
|
|
20240705,121500,885056190,6970,6970,6970,6970,0
|
|
20240705,121400,885056190,6970,6950,6970,6950,93
|
|
20240705,121300,884408400,6950,6950,6950,6950,186
|
|
20240705,121200,883115700,6960,6960,6960,6960,28
|
|
20240705,121100,882920820,6960,6960,6960,6960,0
|
|
20240705,121000,882920820,6960,6950,6960,6950,504
|
|
20240705,120900,879413190,6950,6950,6950,6950,158
|
|
20240705,120800,878315090,6950,6950,6950,6950,24
|
|
20240705,120700,878148290,6950,6950,6950,6950,1
|
|
20240705,120600,878141340,6950,6950,6950,6950,141
|
|
20240705,120500,877161390,6970,6970,6970,6970,24
|
|
20240705,120400,876994110,6950,6950,6950,6950,42
|
|
20240705,120300,876702210,6950,6940,6950,6940,563
|
|
20240705,120200,872790780,6940,6940,6940,6940,31
|
|
20240705,120100,872575640,6950,6930,6950,6930,144
|
|
20240705,120000,871576880,6930,6930,6930,6930,162
|
|
20240705,115900,870454220,6950,6950,6950,6950,22
|
|
20240705,115800,870301320,6940,6950,6950,6940,161
|
|
20240705,115700,869183970,6950,6930,6950,6930,220
|
|
20240705,115600,867658090,6940,6940,6940,6940,100
|
|
20240705,115500,866964090,6950,6930,6950,6930,71
|
|
20240705,115400,866471620,6930,6940,6940,6930,143
|
|
20240705,115300,865480620,6940,6940,6940,6940,23
|
|
20240705,115200,865321000,6950,6930,6950,6930,1216
|
|
20240705,115100,856890170,6940,6930,6940,6930,1327
|
|
20240705,115000,847693010,6940,6940,6940,6930,1056
|
|
20240705,114900,840368030,6950,6950,6950,6950,47
|
|
20240705,114800,840041380,6950,6950,6950,6940,848
|
|
20240705,114700,834154830,6950,6950,6950,6950,170
|
|
20240705,114600,832973330,6980,6940,6980,6940,42
|
|
20240705,114500,832681010,6940,6940,6950,6940,574
|
|
20240705,114400,828694050,6940,6960,6980,6940,733
|
|
20240705,114300,823596010,6960,6980,6980,6960,102
|
|
20240705,114200,822886050,6980,6950,6980,6940,219
|
|
20240705,114100,821363490,6950,6940,6950,6940,254
|
|
20240705,114000,819600090,6980,6980,6980,6980,24
|
|
20240705,113900,819432570,6980,6980,6980,6980,10
|
|
20240705,113800,819362770,6980,6950,6980,6950,92
|
|
20240705,113700,818722740,6960,6980,6980,6960,115
|
|
20240705,113600,817921840,6960,6980,6980,6960,88
|
|
20240705,113500,817308520,6980,6980,6980,6980,96
|
|
20240705,113400,816638440,6980,6970,6980,6960,142
|
|
20240705,113300,815649670,6970,6960,6970,6960,336
|
|
20240705,113200,813308870,6960,6960,6960,6950,103
|
|
20240705,113100,812592470,6960,6960,6960,6950,266
|
|
20240705,113000,810742510,6950,6950,6950,6950,140
|
|
20240705,112900,809769510,6950,6950,6950,6950,72
|
|
20240705,112800,809269110,6950,6940,6950,6940,205
|
|
20240705,112700,807846200,6950,6950,6950,6950,50
|
|
20240705,112600,807498700,6950,6950,6950,6950,1
|
|
20240705,112500,807491750,6950,6950,6950,6950,37
|
|
20240705,112400,807234600,6930,6950,6950,6930,270
|
|
20240705,112300,805360480,6950,6930,6950,6930,263
|
|
20240705,112200,803537460,6930,6950,6950,6930,116
|
|
20240705,112100,802733140,6930,6930,6930,6930,121
|
|
20240705,112000,801894610,6960,6940,6960,6930,43
|
|
20240705,111900,801595950,6920,6920,6920,6920,21
|
|
20240705,111800,801450630,6920,6950,6950,6920,143
|
|
20240705,111700,800460380,6950,6950,6950,6950,1020
|
|
20240705,111600,793371380,6890,6950,6950,6880,5121
|
|
20240705,111500,758039700,6950,6950,6950,6950,169
|
|
20240705,111400,756865150,6950,6950,6950,6950,105
|
|
20240705,111300,756135400,6950,6950,6950,6950,0
|
|
20240705,111200,756135400,6950,6920,6950,6920,42
|
|
20240705,111100,755844130,6910,6960,6960,6910,2992
|
|
20240705,111000,735141310,6960,6950,6960,6940,153
|
|
20240705,110900,734079170,6940,6970,6970,6940,225
|
|
20240705,110800,732513010,6970,6980,6980,6970,4
|
|
20240705,110700,732485100,6950,6990,6990,6950,922
|
|
20240705,110600,726076320,6950,6960,6960,6950,1273
|
|
20240705,110500,717227790,6990,6960,6990,6950,143
|
|
20240705,110400,716233010,6950,6950,6950,6950,587
|
|
20240705,110300,712153360,6980,6970,6980,6950,110
|
|
20240705,110200,711386420,6950,6980,6980,6950,119
|
|
20240705,110100,710558770,6980,6980,6980,6980,849
|
|
20240705,110000,704632750,6980,6980,6980,6980,0
|
|
20240705,105900,704632750,6980,6940,6980,6940,143
|
|
20240705,105800,703639410,6980,6980,6980,6980,24
|
|
20240705,105700,703471890,6980,6960,6980,6940,739
|
|
20240705,105600,698333590,6960,6970,6970,6960,149
|
|
20240705,105500,697295070,6910,6930,6930,6910,741
|
|
20240705,105400,692168420,6920,6950,6950,6920,325
|
|
20240705,105300,689918310,6920,6920,6920,6920,1012
|
|
20240705,105200,682915270,6920,6960,6960,6920,376
|
|
20240705,105100,680308510,6960,6960,6970,6960,231
|
|
20240705,105000,678700650,6960,6940,6960,6940,55
|
|
20240705,104900,678318360,6950,6950,6960,6920,262
|
|
20240705,104800,676502200,6960,6960,6960,6960,22
|
|
20240705,104700,676349080,6900,6940,6940,6900,1421
|
|
20240705,104600,666524240,6940,6930,6940,6910,1621
|
|
20240705,104500,655295390,6930,6930,6930,6930,32
|
|
20240705,104400,655073630,6930,6930,6930,6930,199
|
|
20240705,104300,653694560,6930,6940,6940,6930,120
|
|
20240705,104200,652861860,6940,6910,6940,6910,1321
|
|
20240705,104100,643732820,6910,6900,6910,6900,624
|
|
20240705,104000,639420990,6880,6880,6880,6880,940
|
|
20240705,103900,632953790,6880,6930,6930,6880,8230
|
|
20240705,103800,576130720,6930,6940,6940,6930,645
|
|
20240705,103700,571660740,6940,6930,6940,6930,1168
|
|
20240705,103600,563566380,6930,6940,6940,6930,469
|
|
20240705,103500,560315890,6940,6970,6970,6930,5964
|
|
20240705,103400,518884490,6970,6970,6970,6960,387
|
|
20240705,103300,516187170,6970,6980,6980,6970,120
|
|
20240705,103200,515350390,6980,6980,6980,6980,44
|
|
20240705,103100,515043270,6980,6980,6980,6980,53
|
|
20240705,103000,514673330,6980,6980,6980,6980,225
|
|
20240705,102900,513102830,6970,6970,6970,6970,306
|
|
20240705,102800,510970010,6970,6970,6970,6970,110
|
|
20240705,102700,510203310,6960,6960,6960,6950,204
|
|
20240705,102600,508783870,6960,6950,6960,6950,68
|
|
20240705,102500,508310990,6950,6950,6950,6950,5999
|
|
20240705,102400,466617940,6950,6950,6950,6950,21
|
|
20240705,102300,466471990,6950,6970,6970,6950,3205
|
|
20240705,102200,444161170,6970,6970,6970,6970,2496
|
|
20240705,102100,426764050,6970,6980,6980,6970,587
|
|
20240705,102000,422670720,6980,6990,6990,6980,740
|
|
20240705,101900,417505490,6980,6980,6980,6980,548
|
|
20240705,101800,413680450,6980,6980,6980,6980,750
|
|
20240705,101700,408445450,6980,7010,7010,6980,5645
|
|
20240705,101600,369005180,7010,7010,7010,7010,279
|
|
20240705,101500,367049390,7010,7020,7020,7010,13
|
|
20240705,101400,366958240,7020,7020,7020,7020,375
|
|
20240705,101300,364325740,7020,7020,7030,7020,335
|
|
20240705,101200,361973900,7010,7000,7010,7000,494
|
|
20240705,101100,358511170,7000,7000,7000,7000,34
|
|
20240705,101000,358273170,7010,7010,7010,7010,692
|
|
20240705,100900,353422250,7010,7010,7010,7010,0
|
|
20240705,100800,353422250,7010,7000,7010,7000,342
|
|
20240705,100700,351027750,7000,7000,7000,7000,174
|
|
20240705,100600,349809750,7010,7000,7010,7000,104
|
|
20240705,100500,349080930,7030,7040,7040,7030,3
|
|
20240705,100400,349059830,6990,7000,7000,6990,916
|
|
20240705,100300,342648550,7040,7040,7040,7040,1
|
|
20240705,100200,342641510,7040,7000,7040,7000,765
|
|
20240705,100100,337281180,7010,7000,7010,7000,155
|
|
20240705,100000,336194680,7010,7030,7030,7010,148
|
|
20240705,095900,335155200,7030,7030,7030,7030,2
|
|
20240705,095800,335141140,7030,7010,7030,7010,133
|
|
20240705,095700,334208550,7030,7030,7030,7030,0
|
|
20240705,095600,334208550,7030,7020,7030,7020,21
|
|
20240705,095500,334061020,7000,7010,7010,7000,1119
|
|
20240705,095400,326226640,7010,7000,7020,7000,174
|
|
20240705,095300,325008360,6990,7020,7020,6990,29
|
|
20240705,095200,324805050,7020,7020,7020,7020,0
|
|
20240705,095100,324805050,7020,6980,7020,6980,3674
|
|
20240705,095000,299156090,6980,7080,7080,6960,10266
|
|
20240705,094900,227227700,7090,7090,7090,7090,0
|
|
20240705,094800,227227700,7090,7050,7090,7030,5745
|
|
20240705,094700,186828990,7050,7050,7050,7050,159
|
|
20240705,094600,185708040,7050,7060,7060,7050,1367
|
|
20240705,094500,176067660,7060,7100,7100,7050,2692
|
|
20240705,094400,157053280,7130,7130,7130,7130,20
|
|
20240705,094300,156910680,7080,7080,7080,7080,1000
|
|
20240705,094200,149830680,7110,7080,7120,7070,1367
|
|
20240705,094100,140162390,7080,7090,7090,7080,1324
|
|
20240705,094000,130781430,7100,7120,7130,7100,1189
|
|
20240705,093900,122320140,7110,7110,7110,7110,5
|
|
20240705,093800,122284590,7100,7130,7130,7090,3700
|
|
20240705,093700,96008530,7140,7140,7140,7140,31
|
|
20240705,093600,95787190,7140,7140,7140,7140,253
|
|
20240705,093500,93980770,7140,7150,7150,7140,582
|
|
20240705,093400,89820280,7150,7150,7150,7150,100
|
|
20240705,093300,89105280,7150,7150,7160,7150,436
|
|
20240705,093200,85987760,7160,7170,7170,7160,559
|
|
20240705,093100,81980120,7140,7140,7140,7140,282
|
|
20240705,093000,79966640,7140,7140,7140,7140,199
|
|
20240705,092900,78545780,7140,7150,7150,7140,801
|
|
20240705,092800,72823750,7150,7190,7190,7150,1025
|
|
20240705,092700,65476850,7210,7210,7210,7210,0
|
|
20240705,092600,65476850,7210,7210,7210,7210,203
|
|
20240705,092500,64013220,7210,7210,7210,7210,0
|
|
20240705,092400,64013220,7210,7190,7210,7190,125
|
|
20240705,092300,63112560,7190,7190,7190,7190,28
|
|
20240705,092200,62911240,7190,7190,7190,7190,20
|
|
20240705,092100,62767440,7200,7210,7210,7170,76
|
|
20240705,092000,62220010,7210,7210,7210,7210,1000
|
|
20240705,091900,55010010,7210,7210,7210,7210,7
|
|
20240705,091800,54959540,7170,7200,7220,7170,213
|
|
20240705,091700,53427880,7220,7220,7220,7220,0
|
|
20240705,091600,53427880,7220,7220,7220,7170,1207
|
|
20240705,091500,44773540,7200,7200,7200,7200,100
|
|
20240705,091400,44053540,7200,7170,7200,7150,1021
|
|
20240705,091300,36752210,7220,7220,7220,7220,0
|
|
20240705,091200,36752210,7220,7220,7220,7170,1145
|
|
20240705,091100,28536300,7220,7220,7220,7220,3
|
|
20240705,091000,28514640,7180,7200,7200,7180,213
|
|
20240705,090900,26983000,7210,7190,7210,7190,750
|
|
20240705,090800,21579000,7190,7190,7190,7190,1053
|
|
20240705,090700,14007930,7140,7140,7140,7140,0
|
|
20240705,090600,14007930,7140,7140,7140,7140,0
|
|
20240705,090500,14007930,7140,7190,7190,7140,51
|
|
20240705,090400,13643730,7150,7150,7150,7150,221
|
|
20240705,090300,12063580,7150,7160,7160,7150,30
|
|
20240705,090200,11848950,7150,7160,7160,7150,930
|
|
20240705,090100,5199300,7160,7180,7180,7160,576
|
|
20240705,090000,1066860,7180,7160,7180,7160,149
|