603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190000,1661659840,6980,6980,6980,6980,11194
|
|
20240508,185900,1661659840,6980,6980,6980,6980,0
|
|
20240508,185800,1661659840,6980,6980,6980,6980,0
|
|
20240508,185700,1661659840,6980,6980,6980,6980,0
|
|
20240508,185600,1661659840,6980,6980,6980,6980,0
|
|
20240508,185500,1661659840,6980,6980,6980,6980,0
|
|
20240508,185400,1661659840,6980,6980,6980,6980,0
|
|
20240508,185300,1661659840,6980,6980,6980,6980,0
|
|
20240508,185200,1661659840,6980,6980,6980,6980,0
|
|
20240508,185100,1661659840,6980,6980,6980,6980,0
|
|
20240508,185000,1661659840,6980,6980,6980,6980,0
|
|
20240508,184900,1661659840,6980,6980,6980,6980,0
|
|
20240508,184800,1661659840,6980,6980,6980,6980,0
|
|
20240508,184700,1661659840,6980,6980,6980,6980,0
|
|
20240508,184600,1661659840,6980,6980,6980,6980,0
|
|
20240508,184500,1661659840,6980,6980,6980,6980,0
|
|
20240508,184400,1661659840,6980,6980,6980,6980,0
|
|
20240508,184300,1661659840,6980,6980,6980,6980,0
|
|
20240508,184200,1661659840,6980,6980,6980,6980,0
|
|
20240508,184100,1661659840,6980,6980,6980,6980,0
|
|
20240508,184000,1661659840,6980,6980,6980,6980,0
|
|
20240508,183900,1661659840,6980,6980,6980,6980,0
|
|
20240508,183800,1661659840,6980,6980,6980,6980,0
|
|
20240508,183700,1661659840,6980,6980,6980,6980,0
|
|
20240508,183600,1661659840,6980,6980,6980,6980,0
|
|
20240508,183500,1661659840,6980,6980,6980,6980,0
|
|
20240508,183400,1661659840,6980,6980,6980,6980,0
|
|
20240508,183300,1661659840,6980,6980,6980,6980,0
|
|
20240508,183200,1661659840,6980,6980,6980,6980,0
|
|
20240508,183100,1661659840,6980,6980,6980,6980,0
|
|
20240508,183000,1661659840,6980,6980,6980,6980,11194
|
|
20240508,182900,1661659840,6980,6980,6980,6980,0
|
|
20240508,182800,1661659840,6980,6980,6980,6980,0
|
|
20240508,182700,1661659840,6980,6980,6980,6980,0
|
|
20240508,182600,1661659840,6980,6980,6980,6980,0
|
|
20240508,182500,1661659840,6980,6980,6980,6980,0
|
|
20240508,182400,1661659840,6980,6980,6980,6980,0
|
|
20240508,182300,1661659840,6980,6980,6980,6980,0
|
|
20240508,182200,1661659840,6980,6980,6980,6980,0
|
|
20240508,182100,1661659840,6980,6980,6980,6980,0
|
|
20240508,182000,1661659840,6980,6980,6980,6980,0
|
|
20240508,181900,1661659840,6980,6980,6980,6980,0
|
|
20240508,181800,1661659840,6980,6980,6980,6980,0
|
|
20240508,181700,1661659840,6980,6980,6980,6980,0
|
|
20240508,181600,1661659840,6980,6980,6980,6980,0
|
|
20240508,181500,1661659840,6980,6980,6980,6980,0
|
|
20240508,181400,1661659840,6980,6980,6980,6980,0
|
|
20240508,181300,1661659840,6980,6980,6980,6980,0
|
|
20240508,181200,1661659840,6980,6980,6980,6980,0
|
|
20240508,181100,1661659840,6980,6980,6980,6980,0
|
|
20240508,181000,1661659840,6980,6980,6980,6980,0
|
|
20240508,180900,1661659840,6980,6980,6980,6980,0
|
|
20240508,180800,1661659840,6980,6980,6980,6980,0
|
|
20240508,180700,1661659840,6980,6980,6980,6980,0
|
|
20240508,180600,1661659840,6980,6980,6980,6980,0
|
|
20240508,180500,1661659840,6980,6980,6980,6980,0
|
|
20240508,180400,1661659840,6980,6980,6980,6980,0
|
|
20240508,180300,1661659840,6980,6980,6980,6980,0
|
|
20240508,180200,1661659840,6980,6980,6980,6980,0
|
|
20240508,180100,1661659840,6980,6980,6980,6980,0
|
|
20240508,180000,1661659840,6980,6980,6980,6980,11194
|
|
20240508,175900,1661659840,6980,6980,6980,6980,0
|
|
20240508,175800,1661659840,6980,6980,6980,6980,0
|
|
20240508,175700,1661659840,6980,6980,6980,6980,0
|
|
20240508,175600,1661659840,6980,6980,6980,6980,0
|
|
20240508,175500,1661659840,6980,6980,6980,6980,0
|
|
20240508,175400,1661659840,6980,6980,6980,6980,0
|
|
20240508,175300,1661659840,6980,6980,6980,6980,0
|
|
20240508,175200,1661659840,6980,6980,6980,6980,0
|
|
20240508,175100,1661659840,6980,6980,6980,6980,0
|
|
20240508,175000,1661659840,6980,6980,6980,6980,0
|
|
20240508,174900,1661659840,6980,6980,6980,6980,0
|
|
20240508,174800,1661659840,6980,6980,6980,6980,0
|
|
20240508,174700,1661659840,6980,6980,6980,6980,0
|
|
20240508,174600,1661659840,6980,6980,6980,6980,0
|
|
20240508,174500,1661659840,6980,6980,6980,6980,0
|
|
20240508,174400,1661659840,6980,6980,6980,6980,0
|
|
20240508,174300,1661659840,6980,6980,6980,6980,0
|
|
20240508,174200,1661659840,6980,6980,6980,6980,0
|
|
20240508,174100,1661659840,6980,6980,6980,6980,0
|
|
20240508,174000,1661659840,6980,6980,6980,6980,0
|
|
20240508,173900,1661659840,6980,6980,6980,6980,0
|
|
20240508,173800,1661659840,6980,6980,6980,6980,0
|
|
20240508,173700,1661659840,6980,6980,6980,6980,0
|
|
20240508,173600,1661659840,6980,6980,6980,6980,0
|
|
20240508,173500,1661659840,6980,6980,6980,6980,0
|
|
20240508,173400,1661659840,6980,6980,6980,6980,0
|
|
20240508,173300,1661659840,6980,6980,6980,6980,0
|
|
20240508,173200,1661659840,6980,6980,6980,6980,0
|
|
20240508,173100,1661659840,6980,6980,6980,6980,0
|
|
20240508,173000,1661659840,6980,6980,6980,6980,11194
|
|
20240508,172900,1661659840,6980,6980,6980,6980,0
|
|
20240508,172800,1661659840,6980,6980,6980,6980,0
|
|
20240508,172700,1661659840,6980,6980,6980,6980,0
|
|
20240508,172600,1661659840,6980,6980,6980,6980,0
|
|
20240508,172500,1661659840,6980,6980,6980,6980,0
|
|
20240508,172400,1661659840,6980,6980,6980,6980,0
|
|
20240508,172300,1661659840,6980,6980,6980,6980,0
|
|
20240508,172200,1661659840,6980,6980,6980,6980,0
|
|
20240508,172100,1661659840,6980,6980,6980,6980,0
|
|
20240508,172000,1661659840,6980,6980,6980,6980,0
|
|
20240508,171900,1661659840,6980,6980,6980,6980,0
|
|
20240508,171800,1661659840,6980,6980,6980,6980,0
|
|
20240508,171700,1661659840,6980,6980,6980,6980,0
|
|
20240508,171600,1661659840,6980,6980,6980,6980,0
|
|
20240508,171500,1661659840,6980,6980,6980,6980,0
|
|
20240508,171400,1661659840,6980,6980,6980,6980,0
|
|
20240508,171300,1661659840,6980,6980,6980,6980,0
|
|
20240508,171200,1661659840,6980,6980,6980,6980,0
|
|
20240508,171100,1661659840,6980,6980,6980,6980,0
|
|
20240508,171000,1661659840,6980,6980,6980,6980,0
|
|
20240508,170900,1661659840,6980,6980,6980,6980,0
|
|
20240508,170800,1661659840,6980,6980,6980,6980,0
|
|
20240508,170700,1661659840,6980,6980,6980,6980,0
|
|
20240508,170600,1661659840,6980,6980,6980,6980,0
|
|
20240508,170500,1661659840,6980,6980,6980,6980,0
|
|
20240508,170400,1661659840,6980,6980,6980,6980,0
|
|
20240508,170300,1661659840,6980,6980,6980,6980,0
|
|
20240508,170200,1661659840,6980,6980,6980,6980,0
|
|
20240508,170100,1661659840,6980,6980,6980,6980,0
|
|
20240508,170000,1661659840,6980,6980,6980,6980,11194
|
|
20240508,165900,1661659840,6980,6980,6980,6980,0
|
|
20240508,165800,1661659840,6980,6980,6980,6980,0
|
|
20240508,165700,1661659840,6980,6980,6980,6980,0
|
|
20240508,165600,1661659840,6980,6980,6980,6980,0
|
|
20240508,165500,1661659840,6980,6980,6980,6980,0
|
|
20240508,165400,1661659840,6980,6980,6980,6980,0
|
|
20240508,165300,1661659840,6980,6980,6980,6980,0
|
|
20240508,165200,1661659840,6980,6980,6980,6980,0
|
|
20240508,165100,1661659840,6980,6980,6980,6980,0
|
|
20240508,165000,1661659840,6980,6980,6980,6980,0
|
|
20240508,164900,1661659840,6980,6980,6980,6980,0
|
|
20240508,164800,1661659840,6980,6980,6980,6980,0
|
|
20240508,164700,1661659840,6980,6980,6980,6980,0
|
|
20240508,164600,1661659840,6980,6980,6980,6980,0
|
|
20240508,164500,1661659840,6980,6980,6980,6980,0
|
|
20240508,164400,1661659840,6980,6980,6980,6980,0
|
|
20240508,164300,1661659840,6980,6980,6980,6980,0
|
|
20240508,164200,1661659840,6980,6980,6980,6980,0
|
|
20240508,164100,1661659840,6980,6980,6980,6980,0
|
|
20240508,164000,1661659840,6980,6980,6980,6980,0
|
|
20240508,163900,1661659840,6980,6980,6980,6980,0
|
|
20240508,163800,1661659840,6980,6980,6980,6980,0
|
|
20240508,163700,1661659840,6980,6980,6980,6980,0
|
|
20240508,163600,1661659840,6980,6980,6980,6980,0
|
|
20240508,163500,1661659840,6980,6980,6980,6980,0
|
|
20240508,163400,1661659840,6980,6980,6980,6980,0
|
|
20240508,163300,1661659840,6980,6980,6980,6980,0
|
|
20240508,163200,1661659840,6980,6980,6980,6980,0
|
|
20240508,163100,1661659840,6980,6980,6980,6980,0
|
|
20240508,163000,1661659840,6980,6980,6980,6980,11194
|
|
20240508,162900,1661659840,6980,6980,6980,6980,0
|
|
20240508,162800,1661659840,6980,6980,6980,6980,0
|
|
20240508,162700,1661659840,6980,6980,6980,6980,0
|
|
20240508,162600,1661659840,6980,6980,6980,6980,0
|
|
20240508,162500,1661659840,6980,6980,6980,6980,0
|
|
20240508,162400,1661659840,6980,6980,6980,6980,0
|
|
20240508,162300,1661659840,6980,6980,6980,6980,0
|
|
20240508,162200,1661659840,6980,6980,6980,6980,0
|
|
20240508,162100,1661659840,6980,6980,6980,6980,0
|
|
20240508,162000,1661659840,6980,6980,6980,6980,0
|
|
20240508,161900,1661659840,6980,6980,6980,6980,0
|
|
20240508,161800,1661659840,6980,6980,6980,6980,0
|
|
20240508,161700,1661659840,6980,6980,6980,6980,0
|
|
20240508,161600,1661659840,6980,6980,6980,6980,0
|
|
20240508,161500,1661659840,6980,6980,6980,6980,0
|
|
20240508,161400,1661659840,6980,6980,6980,6980,0
|
|
20240508,161300,1661659840,6980,6980,6980,6980,0
|
|
20240508,161200,1661659840,6980,6980,6980,6980,0
|
|
20240508,161100,1661659840,6980,6980,6980,6980,0
|
|
20240508,161000,1661659840,6980,6980,6980,6980,0
|
|
20240508,160900,1661659840,6980,6980,6980,6980,0
|
|
20240508,160800,1661659840,6980,6980,6980,6980,0
|
|
20240508,160700,1661659840,6980,6980,6980,6980,0
|
|
20240508,160600,1661659840,6980,6980,6980,6980,0
|
|
20240508,160500,1661659840,6980,6980,6980,6980,0
|
|
20240508,160400,1661659840,6980,6980,6980,6980,0
|
|
20240508,160300,1661659840,6980,6980,6980,6980,0
|
|
20240508,160200,1661659840,6980,6980,6980,6980,0
|
|
20240508,160100,1661659840,6980,6980,6980,6980,0
|
|
20240508,160000,1661659840,6980,6980,6980,6980,11194
|
|
20240508,155900,1661659840,6980,6980,6980,6980,0
|
|
20240508,155800,1661659840,6980,6980,6980,6980,0
|
|
20240508,155700,1661659840,6980,6980,6980,6980,0
|
|
20240508,155600,1661659840,6980,6980,6980,6980,0
|
|
20240508,155500,1661659840,6980,6980,6980,6980,0
|
|
20240508,155400,1661659840,6980,6980,6980,6980,0
|
|
20240508,155300,1661659840,6980,6980,6980,6980,0
|
|
20240508,155200,1661659840,6980,6980,6980,6980,0
|
|
20240508,155100,1661659840,6980,6980,6980,6980,0
|
|
20240508,155000,1661659840,6980,6980,6980,6980,0
|
|
20240508,154900,1661659840,6980,6980,6980,6980,0
|
|
20240508,154800,1661659840,6980,6980,6980,6980,0
|
|
20240508,154700,1661659840,6980,6980,6980,6980,0
|
|
20240508,154600,1661659840,6980,6980,6980,6980,0
|
|
20240508,154500,1661659840,6980,6980,6980,6980,0
|
|
20240508,154400,1661659840,6980,6980,6980,6980,0
|
|
20240508,154300,1661659840,6980,6980,6980,6980,0
|
|
20240508,154200,1661659840,6980,6980,6980,6980,0
|
|
20240508,154100,1661659840,6980,6980,6980,6980,0
|
|
20240508,154000,1661659840,6980,6980,6980,6980,0
|
|
20240508,153900,1661659840,6980,6980,6980,6980,0
|
|
20240508,153800,1661659840,6980,6980,6980,6980,0
|
|
20240508,153700,1661659840,6980,6980,6980,6980,0
|
|
20240508,153600,1661659840,6980,6980,6980,6980,0
|
|
20240508,153500,1661659840,6980,6980,6980,6980,0
|
|
20240508,153400,1661659840,6980,6980,6980,6980,0
|
|
20240508,153300,1661659840,6980,6980,6980,6980,0
|
|
20240508,153200,1661659840,6980,6980,6980,6980,0
|
|
20240508,153100,1661659840,6980,6980,6980,6980,0
|
|
20240508,153000,1661659840,6980,6980,6980,6980,22388
|
|
20240508,152900,1583525720,6990,6990,6990,6990,0
|
|
20240508,152800,1583525720,6990,6990,6990,6990,0
|
|
20240508,152700,1583525720,6990,6990,6990,6990,0
|
|
20240508,152600,1583525720,6990,6990,6990,6990,0
|
|
20240508,152500,1583525720,6990,6990,6990,6990,0
|
|
20240508,152400,1583525720,6990,6990,6990,6990,0
|
|
20240508,152300,1583525720,6990,6990,6990,6990,0
|
|
20240508,152200,1583525720,6990,6990,6990,6990,0
|
|
20240508,152100,1583525720,6990,6990,6990,6990,0
|
|
20240508,152000,1583525720,6990,6990,6990,6990,0
|
|
20240508,151900,1583525720,6990,7000,7000,6990,786
|
|
20240508,151800,1578030300,6990,6990,6990,6990,413
|
|
20240508,151700,1575143430,6990,6990,7000,6990,777
|
|
20240508,151600,1569712190,6990,7000,7000,6990,343
|
|
20240508,151500,1567311320,7000,6990,7000,6990,124
|
|
20240508,151400,1566444540,6990,7010,7010,6990,3243
|
|
20240508,151300,1543744160,7000,7010,7010,7000,544
|
|
20240508,151200,1539932110,7010,7000,7010,7000,9
|
|
20240508,151100,1539869100,7000,7000,7010,7000,260
|
|
20240508,151000,1538047700,7010,7010,7010,7000,442
|
|
20240508,150900,1534949290,7000,7000,7010,7000,1114
|
|
20240508,150800,1527151280,7010,7010,7010,7000,2073
|
|
20240508,150700,1512624940,7000,7000,7010,7000,1702
|
|
20240508,150600,1500694220,7010,7010,7010,7000,960
|
|
20240508,150500,1493965310,7020,7010,7020,7010,21
|
|
20240508,150400,1493818090,7010,7010,7010,7000,644
|
|
20240508,150300,1489304050,7010,7010,7010,7000,246
|
|
20240508,150200,1487579790,7010,7010,7010,6990,861
|
|
20240508,150100,1481548180,7000,7010,7010,6990,1204
|
|
20240508,150000,1473109920,7010,7000,7010,7000,885
|
|
20240508,145900,1466914910,7000,7000,7000,6990,1795
|
|
20240508,145800,1454351500,6990,7000,7000,6990,17
|
|
20240508,145700,1454232520,7000,6990,7000,6990,10
|
|
20240508,145600,1454162590,6990,6990,6990,6980,1050
|
|
20240508,145500,1446823880,7000,7000,7000,6990,89
|
|
20240508,145400,1446201530,7000,7000,7000,6990,433
|
|
20240508,145300,1443170550,6990,6990,7000,6990,5
|
|
20240508,145200,1443135590,6990,6990,6990,6990,12
|
|
20240508,145100,1443051710,6990,6990,7000,6990,3
|
|
20240508,145000,1443030730,6990,7000,7000,6990,4
|
|
20240508,144900,1443002760,6990,7000,7000,6990,76
|
|
20240508,144800,1442471510,7000,6990,7000,6990,76
|
|
20240508,144700,1441940260,6980,6990,6990,6980,533
|
|
20240508,144600,1438215020,6990,7000,7000,6980,729
|
|
20240508,144500,1433119300,6990,6990,6990,6990,861
|
|
20240508,144400,1427100910,6990,6980,6990,6980,146
|
|
20240508,144300,1426080400,6990,6990,6990,6980,178
|
|
20240508,144200,1424837810,6980,6980,6980,6980,104
|
|
20240508,144100,1424111890,6980,6980,6980,6980,542
|
|
20240508,144000,1420328730,6980,6980,6990,6980,801
|
|
20240508,143900,1414737720,6980,6980,6990,6980,3
|
|
20240508,143800,1414716770,6980,6980,6980,6980,3
|
|
20240508,143700,1414695830,6980,6990,6990,6980,314
|
|
20240508,143600,1412502670,6990,6990,6990,6980,114
|
|
20240508,143500,1411706310,6990,6990,6990,6990,122
|
|
20240508,143400,1410853530,6990,6990,6990,6990,26
|
|
20240508,143300,1410671790,6980,6980,6980,6980,35
|
|
20240508,143200,1410427490,6980,6980,6990,6980,207
|
|
20240508,143100,1408982620,6980,6980,6980,6980,68
|
|
20240508,143000,1408507980,6980,6980,6990,6980,1552
|
|
20240508,142900,1397662020,6970,6990,6990,6970,302
|
|
20240508,142800,1395556480,6990,6980,6990,6970,331
|
|
20240508,142700,1393248030,6980,6980,6980,6980,202
|
|
20240508,142600,1391838070,6970,6970,6970,6970,195
|
|
20240508,142500,1390478920,6970,6980,6990,6970,287
|
|
20240508,142400,1388478460,6970,6970,6970,6970,237
|
|
20240508,142300,1386826570,6980,6980,6980,6970,311
|
|
20240508,142200,1384657740,6970,6970,6970,6970,0
|
|
20240508,142100,1384657740,6970,6970,6970,6970,298
|
|
20240508,142000,1382580680,6970,6980,6980,6970,252
|
|
20240508,141900,1380824200,6970,6970,6980,6970,2087
|
|
20240508,141800,1366277730,6970,6970,6980,6970,501
|
|
20240508,141700,1362783250,6990,6990,6990,6990,1
|
|
20240508,141600,1362776260,6990,7000,7000,6990,4
|
|
20240508,141500,1362748290,6990,6980,6990,6980,517
|
|
20240508,141400,1359139350,6980,6980,6980,6980,195
|
|
20240508,141300,1357778250,6980,6980,6980,6980,563
|
|
20240508,141200,1353848510,6980,6980,6980,6980,0
|
|
20240508,141100,1353848510,6980,6980,6990,6980,248
|
|
20240508,141000,1352117460,6980,6990,6990,6980,214
|
|
20240508,140900,1350623690,6980,6980,6980,6980,195
|
|
20240508,140800,1349262590,6990,6990,6990,6980,434
|
|
20240508,140700,1346229630,7000,6990,7000,6990,241
|
|
20240508,140600,1344545030,6980,6990,6990,6980,204
|
|
20240508,140500,1343121010,6990,6990,6990,6980,198
|
|
20240508,140400,1341738940,6980,7000,7000,6980,4
|
|
20240508,140300,1341710970,7000,6980,7000,6980,264
|
|
20240508,140200,1339867540,6990,6980,6990,6980,7
|
|
20240508,140100,1339818620,6990,6980,6990,6980,264
|
|
20240508,140000,1337973950,6980,6990,7000,6980,1289
|
|
20240508,135900,1328964750,6990,7000,7000,6990,2517
|
|
20240508,135800,1311370910,6990,6990,6990,6990,0
|
|
20240508,135700,1311370910,6990,6990,6990,6990,282
|
|
20240508,135600,1309399730,6990,7000,7000,6990,242
|
|
20240508,135500,1307707680,6990,6990,6990,6990,197
|
|
20240508,135400,1306330650,6990,6990,7000,6990,316
|
|
20240508,135300,1304121670,6990,6990,6990,6990,62
|
|
20240508,135200,1303688290,6990,7000,7000,6990,294
|
|
20240508,135100,1301632230,6990,7000,7000,6990,273
|
|
20240508,135000,1299723210,7000,6990,7000,6990,244
|
|
20240508,134900,1298017640,6990,6990,7000,6990,207
|
|
20240508,134800,1296570700,6990,6990,6990,6990,0
|
|
20240508,134700,1296570700,6990,6990,6990,6990,221
|
|
20240508,134600,1295025910,7000,7000,7010,6990,198
|
|
20240508,134500,1293639990,6990,6990,7000,6990,284
|
|
20240508,134400,1291653970,6990,7000,7010,6990,1303
|
|
20240508,134300,1282533820,7000,7000,7000,7000,298
|
|
20240508,134200,1280447820,7000,6990,7010,6990,199
|
|
20240508,134100,1279054840,7000,7000,7000,7000,195
|
|
20240508,134000,1277689840,6990,7000,7000,6990,209
|
|
20240508,133900,1276226940,7000,7000,7000,7000,206
|
|
20240508,133800,1274784940,7000,6990,7000,6990,106
|
|
20240508,133700,1274042960,6990,7000,7000,6990,996
|
|
20240508,133600,1267071330,7000,7000,7000,7000,197
|
|
20240508,133500,1265692330,7000,7010,7010,7000,208
|
|
20240508,133400,1264236320,7010,7000,7010,7000,8
|
|
20240508,133300,1264180270,7000,7000,7000,7000,195
|
|
20240508,133200,1262815270,7020,7000,7020,7000,81
|
|
20240508,133100,1262247470,7000,7010,7010,7000,134
|
|
20240508,133000,1261308290,7000,6990,7010,6990,7050
|
|
20240508,132900,1211922700,6990,6990,6990,6990,0
|
|
20240508,132800,1211922700,6990,7010,7010,6990,605
|
|
20240508,132700,1207688160,7000,7000,7000,7000,227
|
|
20240508,132600,1206099160,7000,7010,7010,7000,452
|
|
20240508,132500,1202934020,7000,7000,7010,7000,704
|
|
20240508,132400,1198003510,7000,7000,7010,7000,1855
|
|
20240508,132300,1185000320,7000,7000,7000,7000,372
|
|
20240508,132200,1182396320,7000,6990,7000,6990,399
|
|
20240508,132100,1179603340,6990,7000,7000,6990,414
|
|
20240508,132000,1176705780,7010,7000,7010,7000,294
|
|
20240508,131900,1174647770,7000,7000,7010,7000,120
|
|
20240508,131800,1173807760,7000,7000,7010,7000,637
|
|
20240508,131700,1169345070,7010,7000,7010,7000,295
|
|
20240508,131600,1167279070,6990,6990,7010,6990,536
|
|
20240508,131500,1163527460,7000,7000,7000,7000,292
|
|
20240508,131400,1161483460,7000,7000,7000,7000,154
|
|
20240508,131300,1160405460,7010,7010,7010,7000,1061
|
|
20240508,131200,1152978150,7000,7000,7000,7000,198
|
|
20240508,131100,1151592150,7000,7000,7010,7000,199
|
|
20240508,131000,1150199120,7000,7000,7000,7000,40
|
|
20240508,130900,1149919120,7000,7000,7000,7000,195
|
|
20240508,130800,1148554120,7000,7000,7000,7000,2275
|
|
20240508,130700,1132629120,7000,7000,7000,7000,248
|
|
20240508,130600,1130893120,7010,7000,7010,7000,805
|
|
20240508,130500,1125258110,7000,7000,7000,7000,0
|
|
20240508,130400,1125258110,7000,7010,7010,7000,3873
|
|
20240508,130300,1098108400,7000,7000,7010,7000,1310
|
|
20240508,130200,1088938390,7000,7000,7000,6990,3897
|
|
20240508,130100,1061660610,7000,7000,7000,7000,0
|
|
20240508,130000,1061660610,7000,7000,7000,7000,3
|
|
20240508,125900,1061639610,7010,7000,7010,7000,736
|
|
20240508,125800,1056487600,7000,7000,7000,7000,754
|
|
20240508,125700,1051209600,7010,7010,7010,7010,6
|
|
20240508,125600,1051167540,7010,7000,7010,7000,3
|
|
20240508,125500,1051146530,7010,7010,7010,7010,0
|
|
20240508,125400,1051146530,7010,7010,7010,7000,97
|
|
20240508,125300,1050466580,7000,7000,7000,7000,97
|
|
20240508,125200,1049787580,6990,7010,7010,6990,4
|
|
20240508,125100,1049759600,6990,6990,6990,6990,0
|
|
20240508,125000,1049759600,6990,7000,7000,6990,5
|
|
20240508,124900,1049724630,7010,7000,7010,7000,549
|
|
20240508,124800,1045881620,7000,7000,7000,7000,313
|
|
20240508,124700,1043690620,7000,7010,7010,7000,108
|
|
20240508,124600,1042934590,7000,7010,7010,7000,15
|
|
20240508,124500,1042829470,7010,7010,7010,7010,1
|
|
20240508,124400,1042822460,7000,7000,7000,7000,2
|
|
20240508,124300,1042808460,7000,7000,7000,7000,0
|
|
20240508,124200,1042808460,7000,7010,7010,7000,31
|
|
20240508,124100,1042591450,7000,7000,7010,6990,306
|
|
20240508,124000,1040446590,7000,6990,7010,6990,5397
|
|
20240508,123900,1002668950,7000,7000,7000,7000,2
|
|
20240508,123800,1002654950,6990,7000,7000,6990,5
|
|
20240508,123700,1002619990,6990,6990,6990,6990,0
|
|
20240508,123600,1002619990,6990,6990,7000,6990,337
|
|
20240508,123500,1000262860,6990,6990,6990,6990,0
|
|
20240508,123400,1000262860,6990,7000,7000,6990,42
|
|
20240508,123300,999968880,6990,6990,6990,6990,79
|
|
20240508,123200,999416670,6990,6990,6990,6990,99
|
|
20240508,123100,998724660,7000,7000,7000,7000,1
|
|
20240508,123000,998717660,6990,6990,6990,6990,100
|
|
20240508,122900,998018660,6990,6990,6990,6990,630
|
|
20240508,122800,993614960,6990,7000,7000,6990,6135
|
|
20240508,122700,950671300,7000,7000,7000,7000,1
|
|
20240508,122600,950664300,7000,7000,7000,7000,202
|
|
20240508,122500,949250300,7000,7000,7000,7000,467
|
|
20240508,122400,945981300,7000,7000,7010,7000,8
|
|
20240508,122300,945925290,7010,7010,7010,7010,1
|
|
20240508,122200,945918280,7000,7010,7010,7000,303
|
|
20240508,122100,943794280,7000,7000,7000,7000,258
|
|
20240508,122000,941988280,7000,7010,7010,7000,502
|
|
20240508,121900,938469280,7010,7010,7010,7010,21
|
|
20240508,121800,938322070,7000,7000,7000,7000,107
|
|
20240508,121700,937573070,7000,7010,7010,7000,566
|
|
20240508,121600,933606400,7010,7000,7010,7000,104
|
|
20240508,121500,932878390,7010,7010,7010,7010,1
|
|
20240508,121400,932871380,7000,7000,7010,7000,971
|
|
20240508,121300,926065770,7000,7000,7000,7000,75
|
|
20240508,121200,925540770,7000,7000,7010,7000,1082
|
|
20240508,121100,917958450,7000,7010,7010,7000,577
|
|
20240508,121000,913914450,7000,7010,7010,7000,58
|
|
20240508,120900,913508440,7010,7010,7010,7010,107
|
|
20240508,120800,912758370,7010,7010,7010,7010,2
|
|
20240508,120700,912744350,7010,7010,7010,7010,83
|
|
20240508,120600,912162520,7010,7020,7020,7010,3
|
|
20240508,120500,912141480,7010,7010,7010,7010,60
|
|
20240508,120400,911720880,7000,7010,7010,7000,1184
|
|
20240508,120300,903421830,7010,7010,7020,7010,59
|
|
20240508,120200,903008230,7010,7010,7020,7010,79
|
|
20240508,120100,902454420,7010,7010,7010,7010,100
|
|
20240508,120000,901753420,7010,7010,7010,7010,102
|
|
20240508,115900,901038400,7010,7010,7010,7010,532
|
|
20240508,115800,897309080,7010,7010,7010,7010,618
|
|
20240508,115700,892976900,7020,7010,7020,7010,134
|
|
20240508,115600,892037550,7010,7010,7020,7010,1561
|
|
20240508,115500,881079940,7020,7010,7020,7010,121
|
|
20240508,115400,880230530,7010,7000,7010,7000,58
|
|
20240508,115300,879824510,7020,7010,7020,7000,1064
|
|
20240508,115200,872366490,7010,7020,7020,7010,58
|
|
20240508,115100,871959890,7000,7010,7010,7000,103
|
|
20240508,115000,871238830,7010,7010,7010,7010,408
|
|
20240508,114900,868378750,7020,7020,7020,7010,418
|
|
20240508,114800,865444960,7020,7020,7020,7020,1
|
|
20240508,114700,865437940,7020,7010,7020,7000,618
|
|
20240508,114600,861106090,7010,7010,7010,7010,10
|
|
20240508,114500,861035990,7010,7010,7010,7010,331
|
|
20240508,114400,858715680,7000,7020,7020,7000,2021
|
|
20240508,114300,844549360,7010,7010,7020,7010,164
|
|
20240508,114200,843399700,7020,7020,7020,7020,1
|
|
20240508,114100,843392680,7020,7010,7020,7010,4
|
|
20240508,114000,843364630,7020,7020,7020,7020,1
|
|
20240508,113900,843357610,7000,7010,7010,7000,85
|
|
20240508,113800,842762340,7020,7010,7020,7010,96
|
|
20240508,113700,842089370,7010,7010,7010,7010,288
|
|
20240508,113600,840070490,7020,7020,7020,7020,5
|
|
20240508,113500,840035390,7020,7020,7020,7020,111
|
|
20240508,113400,839256170,7020,7030,7030,7020,13
|
|
20240508,113300,839164890,7030,7010,7030,7010,1082
|
|
20240508,113200,831569250,7010,7010,7010,7010,3
|
|
20240508,113100,831548220,7010,7010,7010,7010,66
|
|
20240508,113000,831085560,7010,7010,7010,7010,30
|
|
20240508,112900,830875260,7010,7010,7020,7010,1960
|
|
20240508,112800,817122660,7010,7010,7020,7010,1492
|
|
20240508,112700,806663730,7020,7020,7020,7010,98
|
|
20240508,112600,805976730,7010,7020,7020,7010,1318
|
|
20240508,112500,796725050,7030,7020,7030,7020,416
|
|
20240508,112400,793804720,7020,7020,7020,7020,0
|
|
20240508,112300,793804720,7020,7020,7020,7020,799
|
|
20240508,112200,788195740,7020,7020,7020,7020,70
|
|
20240508,112100,787704340,7030,7020,7030,7020,303
|
|
20240508,112000,785577270,7020,7020,7020,7020,231
|
|
20240508,111900,783955650,7030,7030,7030,7020,279
|
|
20240508,111800,781996820,7030,7020,7030,7020,260
|
|
20240508,111700,780171030,7010,7020,7030,7010,1975
|
|
20240508,111600,766307360,7020,7020,7020,7020,311
|
|
20240508,111500,764124140,7010,7020,7020,7010,5143
|
|
20240508,111400,728030310,7020,7020,7020,7010,164
|
|
20240508,111300,726880610,7020,7010,7020,7010,2021
|
|
20240508,111200,712704400,7010,7010,7020,7010,462
|
|
20240508,111100,709465770,7010,7000,7010,7000,62
|
|
20240508,111000,709031180,7020,7020,7020,7020,1
|
|
20240508,110900,709024160,7000,7010,7010,7000,957
|
|
20240508,110800,702315610,7020,7020,7020,7020,50
|
|
20240508,110700,701964610,7020,7020,7020,7010,207
|
|
20240508,110600,700513510,7010,7010,7010,7000,2352
|
|
20240508,110500,684026010,7010,7000,7010,7000,3
|
|
20240508,110400,684005000,7010,7010,7010,7010,14
|
|
20240508,110300,683906860,7010,7000,7010,7000,37
|
|
20240508,110200,683647520,7000,7000,7000,7000,504
|
|
20240508,110100,680119520,7000,7000,7000,7000,110
|
|
20240508,110000,679349520,7010,6990,7010,6990,56
|
|
20240508,105900,678957540,6990,7000,7000,6990,102
|
|
20240508,105800,678243560,7010,7000,7010,7000,3
|
|
20240508,105700,678222540,7000,7000,7000,7000,84
|
|
20240508,105600,677634540,7010,7000,7010,7000,354
|
|
20240508,105500,675156530,7000,7000,7010,7000,52
|
|
20240508,105400,674792520,7010,7000,7010,7000,42
|
|
20240508,105300,674498500,7000,7000,7010,7000,172
|
|
20240508,105200,673294450,7010,7000,7010,7000,1888
|
|
20240508,105100,660078310,6990,7000,7000,6990,24
|
|
20240508,105000,659910530,6990,6990,6990,6990,0
|
|
20240508,104900,659910530,6990,6990,7000,6990,290
|
|
20240508,104800,657881970,7000,7000,7000,7000,31
|
|
20240508,104700,657664970,7000,6990,7000,6990,3
|
|
20240508,104600,657643990,7000,7000,7000,6990,75
|
|
20240508,104500,657119540,7000,6990,7000,6990,153
|
|
20240508,104400,656048560,6990,7000,7000,6990,501
|
|
20240508,104300,652546560,7000,7000,7000,6990,305
|
|
20240508,104200,650411600,7000,7000,7000,7000,134
|
|
20240508,104100,649473600,7010,7000,7010,6990,526
|
|
20240508,104000,645791280,7000,7000,7000,7000,1275
|
|
20240508,103900,636866280,7000,7000,7000,7000,202
|
|
20240508,103800,635452280,7010,7000,7010,7000,3
|
|
20240508,103700,635431270,6990,7000,7010,6990,3081
|
|
20240508,103600,613849600,6980,6990,6990,6980,1398
|
|
20240508,103500,604078480,6990,7000,7000,6990,3
|
|
20240508,103400,604057500,6990,6990,6990,6990,41
|
|
20240508,103300,603770910,6990,6990,6990,6980,1107
|
|
20240508,103200,596033000,6990,6990,6990,6990,274
|
|
20240508,103100,594117740,7000,6980,7000,6980,956
|
|
20240508,103000,587435350,6980,6990,6990,6980,541
|
|
20240508,102900,583658900,6990,6990,6990,6980,14
|
|
20240508,102800,583561070,6990,6990,6990,6990,0
|
|
20240508,102700,583561070,6990,6980,6990,6980,2215
|
|
20240508,102600,568089370,6990,6990,6990,6980,315
|
|
20240508,102500,565887970,6980,6980,6990,6980,59
|
|
20240508,102400,565475610,6990,6980,6990,6980,47
|
|
20240508,102300,565147090,6980,6980,6980,6980,3
|
|
20240508,102200,565126150,6990,6990,6990,6990,1
|
|
20240508,102100,565119160,6980,6990,6990,6980,103
|
|
20240508,102000,564399220,6990,6980,6990,6980,390
|
|
20240508,101900,561673140,6980,6980,7000,6980,43
|
|
20240508,101800,561372800,6980,6990,7000,6980,3175
|
|
20240508,101700,539166330,6990,6990,6990,6990,9
|
|
20240508,101600,539103420,7000,7010,7010,7000,441
|
|
20240508,101500,536016410,7000,7000,7010,7000,76
|
|
20240508,101400,535484390,7010,7000,7010,7000,810
|
|
20240508,101300,529806930,7000,6990,7000,6990,57
|
|
20240508,101200,529408040,6990,6990,7000,6990,3037
|
|
20240508,101100,508153560,6980,7000,7000,6980,769
|
|
20240508,101000,502779600,7000,6990,7000,6990,2
|
|
20240508,100900,502765610,7000,6990,7000,6990,152
|
|
20240508,100800,501703120,6990,6990,6990,6980,830
|
|
20240508,100700,495901710,6980,6990,6990,6980,64
|
|
20240508,100600,495454380,6990,6990,7000,6990,238
|
|
20240508,100500,493789580,6990,6990,6990,6970,24
|
|
20240508,100400,493621860,6970,6990,6990,6970,5345
|
|
20240508,100300,456351000,6990,7000,7000,6990,2335
|
|
20240508,100200,440006020,7000,7010,7010,7000,32
|
|
20240508,100100,439782000,7010,7000,7010,6990,2437
|
|
20240508,100000,422723360,7000,6990,7000,6990,94
|
|
20240508,095900,422065760,7000,7000,7000,7000,1
|
|
20240508,095800,422058760,6980,6990,6990,6980,1505
|
|
20240508,095700,411539800,7000,7000,7010,6990,2589
|
|
20240508,095600,393418000,7010,7000,7010,6990,1818
|
|
20240508,095500,380693610,7000,6990,7010,6990,4583
|
|
20240508,095400,348613100,6990,6990,6990,6990,4
|
|
20240508,095300,348585140,6990,6990,6990,6990,312
|
|
20240508,095200,346404260,6990,7000,7000,6990,302
|
|
20240508,095100,344291250,7000,7000,7000,7000,112
|
|
20240508,095000,343507250,6980,7000,7000,6980,405
|
|
20240508,094900,340675180,7000,6990,7000,6990,2579
|
|
20240508,094800,322625560,6990,7000,7010,6990,1941
|
|
20240508,094700,309050400,7000,7000,7010,7000,1837
|
|
20240508,094600,296190580,7000,7010,7010,7000,704
|
|
20240508,094500,291262540,7010,7000,7010,6990,2714
|
|
20240508,094400,272251110,6990,6990,7000,6990,138
|
|
20240508,094300,271285380,7010,7000,7010,7000,215
|
|
20240508,094200,269779110,6990,7000,7020,6990,11594
|
|
20240508,094100,188458850,7000,6980,7000,6970,5979
|
|
20240508,094000,146656430,6980,6960,6980,6960,3041
|
|
20240508,093900,125485100,6950,6960,6960,6950,36
|
|
20240508,093800,125234890,6950,6960,6960,6950,1087
|
|
20240508,093700,117677660,6960,6950,6960,6950,1433
|
|
20240508,093600,107716200,6950,6950,6950,6950,7
|
|
20240508,093500,107667550,6950,6950,6950,6950,246
|
|
20240508,093400,105957850,6950,6950,6950,6950,34
|
|
20240508,093300,105721550,6950,6950,6950,6950,5
|
|
20240508,093200,105686800,6950,6940,6950,6940,270
|
|
20240508,093100,103812450,6940,6950,6950,6940,43
|
|
20240508,093000,103513630,6940,6940,6940,6940,21
|
|
20240508,092900,103367890,6950,6950,6950,6950,98
|
|
20240508,092800,102686790,6950,6960,6960,6950,67
|
|
20240508,092700,102220840,6950,6950,6960,6950,1918
|
|
20240508,092600,88886580,6950,6940,6950,6940,174
|
|
20240508,092500,87678430,6950,6950,6950,6950,119
|
|
20240508,092400,86851380,6940,6940,6950,6940,1842
|
|
20240508,092300,74067000,6950,6950,6950,6950,10
|
|
20240508,092200,73997500,6940,6950,6950,6940,60
|
|
20240508,092100,73581090,6940,6940,6940,6940,11
|
|
20240508,092000,73504750,6950,6950,6950,6940,145
|
|
20240508,091900,72497010,6950,6950,6950,6940,614
|
|
20240508,091800,68230310,6950,6950,6950,6950,52
|
|
20240508,091700,67868910,6950,6950,6950,6940,96
|
|
20240508,091600,67202510,6950,6950,6950,6940,528
|
|
20240508,091500,63533040,6950,6950,6950,6950,30
|
|
20240508,091400,63324540,6960,6950,6960,6940,1402
|
|
20240508,091300,53585910,6950,6960,6960,6950,282
|
|
20240508,091200,51626000,6950,6950,6950,6950,643
|
|
20240508,091100,47157150,6950,6940,6950,6940,129
|
|
20240508,091000,46261230,6940,6940,6940,6940,37
|
|
20240508,090900,46004450,6950,6940,6950,6940,266
|
|
20240508,090800,44158390,6940,6930,6950,6930,715
|
|
20240508,090700,39196120,6940,6940,6940,6940,53
|
|
20240508,090600,38828300,6940,6940,6940,6940,3
|
|
20240508,090500,38807480,6940,6920,6940,6920,52
|
|
20240508,090400,38446620,6930,6930,6930,6930,298
|
|
20240508,090300,36381480,6920,6930,6930,6920,5
|
|
20240508,090200,36346840,6930,6920,6930,6920,1102
|
|
20240508,090100,28720980,6900,6920,6920,6900,853
|
|
20240508,090000,22827860,6910,6900,6910,6900,3307
|