629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192600,606842960,6990,6990,6990,6990,473
|
|
20240523,192500,606842960,6990,6990,6990,6990,0
|
|
20240523,192400,606842960,6990,6990,6990,6990,0
|
|
20240523,192300,606842960,6990,6990,6990,6990,0
|
|
20240523,192200,606842960,6990,6990,6990,6990,0
|
|
20240523,192100,606842960,6990,6990,6990,6990,0
|
|
20240523,192000,606842960,6990,6990,6990,6990,0
|
|
20240523,191900,606842960,6990,6990,6990,6990,0
|
|
20240523,191800,606842960,6990,6990,6990,6990,0
|
|
20240523,191700,606842960,6990,6990,6990,6990,0
|
|
20240523,191600,606842960,6990,6990,6990,6990,0
|
|
20240523,191500,606842960,6990,6990,6990,6990,0
|
|
20240523,191400,606842960,6990,6990,6990,6990,0
|
|
20240523,191300,606842960,6990,6990,6990,6990,0
|
|
20240523,191200,606842960,6990,6990,6990,6990,0
|
|
20240523,191100,606842960,6990,6990,6990,6990,0
|
|
20240523,191000,606842960,6990,6990,6990,6990,0
|
|
20240523,190900,606842960,6990,6990,6990,6990,0
|
|
20240523,190800,606842960,6990,6990,6990,6990,0
|
|
20240523,190700,606842960,6990,6990,6990,6990,0
|
|
20240523,190600,606842960,6990,6990,6990,6990,0
|
|
20240523,190500,606842960,6990,6990,6990,6990,0
|
|
20240523,190400,606842960,6990,6990,6990,6990,0
|
|
20240523,190300,606842960,6990,6990,6990,6990,0
|
|
20240523,190200,606842960,6990,6990,6990,6990,0
|
|
20240523,190100,606842960,6990,6990,6990,6990,0
|
|
20240523,190000,606842960,6990,6990,6990,6990,0
|
|
20240523,185900,606842960,6990,6990,6990,6990,0
|
|
20240523,185800,606842960,6990,6990,6990,6990,0
|
|
20240523,185700,606842960,6990,6990,6990,6990,0
|
|
20240523,185600,606842960,6990,6990,6990,6990,473
|
|
20240523,185500,606842960,6990,6990,6990,6990,0
|
|
20240523,185400,606842960,6990,6990,6990,6990,0
|
|
20240523,185300,606842960,6990,6990,6990,6990,0
|
|
20240523,185200,606842960,6990,6990,6990,6990,0
|
|
20240523,185100,606842960,6990,6990,6990,6990,0
|
|
20240523,185000,606842960,6990,6990,6990,6990,0
|
|
20240523,184900,606842960,6990,6990,6990,6990,0
|
|
20240523,184800,606842960,6990,6990,6990,6990,0
|
|
20240523,184700,606842960,6990,6990,6990,6990,0
|
|
20240523,184600,606842960,6990,6990,6990,6990,0
|
|
20240523,184500,606842960,6990,6990,6990,6990,0
|
|
20240523,184400,606842960,6990,6990,6990,6990,0
|
|
20240523,184300,606842960,6990,6990,6990,6990,0
|
|
20240523,184200,606842960,6990,6990,6990,6990,0
|
|
20240523,184100,606842960,6990,6990,6990,6990,0
|
|
20240523,184000,606842960,6990,6990,6990,6990,0
|
|
20240523,183900,606842960,6990,6990,6990,6990,0
|
|
20240523,183800,606842960,6990,6990,6990,6990,0
|
|
20240523,183700,606842960,6990,6990,6990,6990,0
|
|
20240523,183600,606842960,6990,6990,6990,6990,0
|
|
20240523,183500,606842960,6990,6990,6990,6990,0
|
|
20240523,183400,606842960,6990,6990,6990,6990,0
|
|
20240523,183300,606842960,6990,6990,6990,6990,0
|
|
20240523,183200,606842960,6990,6990,6990,6990,0
|
|
20240523,183100,606842960,6990,6990,6990,6990,0
|
|
20240523,183000,606842960,6990,6990,6990,6990,0
|
|
20240523,182900,606842960,6990,6990,6990,6990,0
|
|
20240523,182800,606842960,6990,6990,6990,6990,0
|
|
20240523,182700,606842960,6990,6990,6990,6990,0
|
|
20240523,182600,606842960,6990,6990,6990,6990,473
|
|
20240523,182500,606842960,6990,6990,6990,6990,0
|
|
20240523,182400,606842960,6990,6990,6990,6990,0
|
|
20240523,182300,606842960,6990,6990,6990,6990,0
|
|
20240523,182200,606842960,6990,6990,6990,6990,0
|
|
20240523,182100,606842960,6990,6990,6990,6990,0
|
|
20240523,182000,606842960,6990,6990,6990,6990,0
|
|
20240523,181900,606842960,6990,6990,6990,6990,0
|
|
20240523,181800,606842960,6990,6990,6990,6990,0
|
|
20240523,181700,606842960,6990,6990,6990,6990,0
|
|
20240523,181600,606842960,6990,6990,6990,6990,0
|
|
20240523,181500,606842960,6990,6990,6990,6990,0
|
|
20240523,181400,606842960,6990,6990,6990,6990,0
|
|
20240523,181300,606842960,6990,6990,6990,6990,0
|
|
20240523,181200,606842960,6990,6990,6990,6990,0
|
|
20240523,181100,606842960,6990,6990,6990,6990,0
|
|
20240523,181000,606842960,6990,6990,6990,6990,0
|
|
20240523,180900,606842960,6990,6990,6990,6990,0
|
|
20240523,180800,606842960,6990,6990,6990,6990,0
|
|
20240523,180700,606842960,6990,6990,6990,6990,0
|
|
20240523,180600,606842960,6990,6990,6990,6990,0
|
|
20240523,180500,606842960,6990,6990,6990,6990,0
|
|
20240523,180400,606842960,6990,6990,6990,6990,0
|
|
20240523,180300,606842960,6990,6990,6990,6990,0
|
|
20240523,180200,606842960,6990,6990,6990,6990,0
|
|
20240523,180100,606842960,6990,6990,6990,6990,0
|
|
20240523,180000,606842960,6990,6990,6990,6990,0
|
|
20240523,175900,606842960,6990,6990,6990,6990,0
|
|
20240523,175800,606842960,6990,6990,6990,6990,0
|
|
20240523,175700,606842960,6990,6990,6990,6990,0
|
|
20240523,175600,606842960,6990,6990,6990,6990,473
|
|
20240523,175500,606842960,6990,6990,6990,6990,0
|
|
20240523,175400,606842960,6990,6990,6990,6990,0
|
|
20240523,175300,606842960,6990,6990,6990,6990,0
|
|
20240523,175200,606842960,6990,6990,6990,6990,0
|
|
20240523,175100,606842960,6990,6990,6990,6990,0
|
|
20240523,175000,606842960,6990,6990,6990,6990,0
|
|
20240523,174900,606842960,6990,6990,6990,6990,0
|
|
20240523,174800,606842960,6990,6990,6990,6990,0
|
|
20240523,174700,606842960,6990,6990,6990,6990,0
|
|
20240523,174600,606842960,6990,6990,6990,6990,0
|
|
20240523,174500,606842960,6990,6990,6990,6990,0
|
|
20240523,174400,606842960,6990,6990,6990,6990,0
|
|
20240523,174300,606842960,6990,6990,6990,6990,0
|
|
20240523,174200,606842960,6990,6990,6990,6990,0
|
|
20240523,174100,606842960,6990,6990,6990,6990,0
|
|
20240523,174000,606842960,6990,6990,6990,6990,0
|
|
20240523,173900,606842960,6990,6990,6990,6990,0
|
|
20240523,173800,606842960,6990,6990,6990,6990,0
|
|
20240523,173700,606842960,6990,6990,6990,6990,0
|
|
20240523,173600,606842960,6990,6990,6990,6990,0
|
|
20240523,173500,606842960,6990,6990,6990,6990,0
|
|
20240523,173400,606842960,6990,6990,6990,6990,0
|
|
20240523,173300,606842960,6990,6990,6990,6990,0
|
|
20240523,173200,606842960,6990,6990,6990,6990,0
|
|
20240523,173100,606842960,6990,6990,6990,6990,0
|
|
20240523,173000,606842960,6990,6990,6990,6990,0
|
|
20240523,172900,606842960,6990,6990,6990,6990,0
|
|
20240523,172800,606842960,6990,6990,6990,6990,0
|
|
20240523,172700,606842960,6990,6990,6990,6990,0
|
|
20240523,172600,606842960,6990,6990,6990,6990,473
|
|
20240523,172500,606842960,6990,6990,6990,6990,0
|
|
20240523,172400,606842960,6990,6990,6990,6990,0
|
|
20240523,172300,606842960,6990,6990,6990,6990,0
|
|
20240523,172200,606842960,6990,6990,6990,6990,0
|
|
20240523,172100,606842960,6990,6990,6990,6990,0
|
|
20240523,172000,606842960,6990,6990,6990,6990,0
|
|
20240523,171900,606842960,6990,6990,6990,6990,0
|
|
20240523,171800,606842960,6990,6990,6990,6990,0
|
|
20240523,171700,606842960,6990,6990,6990,6990,0
|
|
20240523,171600,606842960,6990,6990,6990,6990,0
|
|
20240523,171500,606842960,6990,6990,6990,6990,0
|
|
20240523,171400,606842960,6990,6990,6990,6990,0
|
|
20240523,171300,606842960,6990,6990,6990,6990,0
|
|
20240523,171200,606842960,6990,6990,6990,6990,0
|
|
20240523,171100,606842960,6990,6990,6990,6990,0
|
|
20240523,171000,606842960,6990,6990,6990,6990,0
|
|
20240523,170900,606842960,6990,6990,6990,6990,0
|
|
20240523,170800,606842960,6990,6990,6990,6990,0
|
|
20240523,170700,606842960,6990,6990,6990,6990,0
|
|
20240523,170600,606842960,6990,6990,6990,6990,0
|
|
20240523,170500,606842960,6990,6990,6990,6990,0
|
|
20240523,170400,606842960,6990,6990,6990,6990,0
|
|
20240523,170300,606842960,6990,6990,6990,6990,0
|
|
20240523,170200,606842960,6990,6990,6990,6990,0
|
|
20240523,170100,606842960,6990,6990,6990,6990,0
|
|
20240523,170000,606842960,6990,6990,6990,6990,0
|
|
20240523,165900,606842960,6990,6990,6990,6990,0
|
|
20240523,165800,606842960,6990,6990,6990,6990,0
|
|
20240523,165700,606842960,6990,6990,6990,6990,0
|
|
20240523,165600,606842960,6990,6990,6990,6990,473
|
|
20240523,165500,606842960,6990,6990,6990,6990,0
|
|
20240523,165400,606842960,6990,6990,6990,6990,0
|
|
20240523,165300,606842960,6990,6990,6990,6990,0
|
|
20240523,165200,606842960,6990,6990,6990,6990,0
|
|
20240523,165100,606842960,6990,6990,6990,6990,0
|
|
20240523,165000,606842960,6990,6990,6990,6990,0
|
|
20240523,164900,606842960,6990,6990,6990,6990,0
|
|
20240523,164800,606842960,6990,6990,6990,6990,0
|
|
20240523,164700,606842960,6990,6990,6990,6990,0
|
|
20240523,164600,606842960,6990,6990,6990,6990,0
|
|
20240523,164500,606842960,6990,6990,6990,6990,0
|
|
20240523,164400,606842960,6990,6990,6990,6990,0
|
|
20240523,164300,606842960,6990,6990,6990,6990,0
|
|
20240523,164200,606842960,6990,6990,6990,6990,0
|
|
20240523,164100,606842960,6990,6990,6990,6990,0
|
|
20240523,164000,606842960,6990,6990,6990,6990,0
|
|
20240523,163900,606842960,6990,6990,6990,6990,0
|
|
20240523,163800,606842960,6990,6990,6990,6990,0
|
|
20240523,163700,606842960,6990,6990,6990,6990,0
|
|
20240523,163600,606842960,6990,6990,6990,6990,0
|
|
20240523,163500,606842960,6990,6990,6990,6990,0
|
|
20240523,163400,606842960,6990,6990,6990,6990,0
|
|
20240523,163300,606842960,6990,6990,6990,6990,0
|
|
20240523,163200,606842960,6990,6990,6990,6990,0
|
|
20240523,163100,606842960,6990,6990,6990,6990,0
|
|
20240523,163000,606842960,6990,6990,6990,6990,0
|
|
20240523,162900,606842960,6990,6990,6990,6990,0
|
|
20240523,162800,606842960,6990,6990,6990,6990,0
|
|
20240523,162700,606842960,6990,6990,6990,6990,0
|
|
20240523,162600,606842960,6990,6990,6990,6990,473
|
|
20240523,162500,606842960,6990,6990,6990,6990,0
|
|
20240523,162400,606842960,6990,6990,6990,6990,0
|
|
20240523,162300,606842960,6990,6990,6990,6990,0
|
|
20240523,162200,606842960,6990,6990,6990,6990,0
|
|
20240523,162100,606842960,6990,6990,6990,6990,0
|
|
20240523,162000,606842960,6990,6990,6990,6990,0
|
|
20240523,161900,606842960,6990,6990,6990,6990,0
|
|
20240523,161800,606842960,6990,6990,6990,6990,0
|
|
20240523,161700,606842960,6990,6990,6990,6990,0
|
|
20240523,161600,606842960,6990,6990,6990,6990,0
|
|
20240523,161500,606842960,6990,6990,6990,6990,0
|
|
20240523,161400,606842960,6990,6990,6990,6990,0
|
|
20240523,161300,606842960,6990,6990,6990,6990,0
|
|
20240523,161200,606842960,6990,6990,6990,6990,0
|
|
20240523,161100,606842960,6990,6990,6990,6990,0
|
|
20240523,161000,606842960,6990,6990,6990,6990,0
|
|
20240523,160900,606842960,6990,6990,6990,6990,0
|
|
20240523,160800,606842960,6990,6990,6990,6990,0
|
|
20240523,160700,606842960,6990,6990,6990,6990,0
|
|
20240523,160600,606842960,6990,6990,6990,6990,0
|
|
20240523,160500,606842960,6990,6990,6990,6990,0
|
|
20240523,160400,606842960,6990,6990,6990,6990,0
|
|
20240523,160300,606842960,6990,6990,6990,6990,0
|
|
20240523,160200,606842960,6990,6990,6990,6990,0
|
|
20240523,160100,606842960,6990,6990,6990,6990,0
|
|
20240523,160000,606842960,6990,6990,6990,6990,0
|
|
20240523,155900,606842960,6990,6990,6990,6990,0
|
|
20240523,155800,606842960,6990,6990,6990,6990,0
|
|
20240523,155700,606842960,6990,6990,6990,6990,0
|
|
20240523,155600,606842960,6990,6990,6990,6990,473
|
|
20240523,155500,606842960,6990,6990,6990,6990,0
|
|
20240523,155400,606842960,6990,6990,6990,6990,0
|
|
20240523,155300,606842960,6990,6990,6990,6990,0
|
|
20240523,155200,606842960,6990,6990,6990,6990,0
|
|
20240523,155100,606842960,6990,6990,6990,6990,0
|
|
20240523,155000,606842960,6990,6990,6990,6990,0
|
|
20240523,154900,606842960,6990,6990,6990,6990,0
|
|
20240523,154800,606842960,6990,6990,6990,6990,0
|
|
20240523,154700,606842960,6990,6990,6990,6990,0
|
|
20240523,154600,606842960,6990,6990,6990,6990,0
|
|
20240523,154500,606842960,6990,6990,6990,6990,0
|
|
20240523,154400,606842960,6990,6990,6990,6990,0
|
|
20240523,154300,606842960,6990,6990,6990,6990,0
|
|
20240523,154200,606842960,6990,6990,6990,6990,0
|
|
20240523,154100,606842960,6990,6990,6990,6990,0
|
|
20240523,154000,606842960,6990,6990,6990,6990,0
|
|
20240523,153900,606842960,6990,6990,6990,6990,0
|
|
20240523,153800,606842960,6990,6990,6990,6990,0
|
|
20240523,153700,606842960,6990,6990,6990,6990,0
|
|
20240523,153600,606842960,6990,6990,6990,6990,0
|
|
20240523,153500,606842960,6990,6990,6990,6990,0
|
|
20240523,153400,606842960,6990,6990,6990,6990,0
|
|
20240523,153300,606842960,6990,6990,6990,6990,0
|
|
20240523,153200,606842960,6990,6990,6990,6990,0
|
|
20240523,153100,606842960,6990,6990,6990,6990,0
|
|
20240523,153000,606842960,6990,6990,6990,6990,473
|
|
20240523,152900,603536690,6990,6990,6990,6990,0
|
|
20240523,152800,603536690,6990,6990,6990,6990,0
|
|
20240523,152700,603536690,6990,6990,6990,6990,0
|
|
20240523,152600,603536690,6990,6990,6990,6990,0
|
|
20240523,152500,603536690,6990,6990,6990,6990,0
|
|
20240523,152400,603536690,6990,6990,6990,6990,0
|
|
20240523,152300,603536690,6990,6990,6990,6990,0
|
|
20240523,152200,603536690,6990,6990,6990,6990,0
|
|
20240523,152100,603536690,6990,6990,6990,6990,0
|
|
20240523,152000,603536690,6990,6990,6990,6990,0
|
|
20240523,151900,603536690,6990,6980,6990,6980,84
|
|
20240523,151800,602950100,6980,6980,6980,6980,2
|
|
20240523,151700,602936140,6980,6980,6980,6980,20
|
|
20240523,151600,602796540,6980,6980,6980,6980,1
|
|
20240523,151500,602789560,6980,6980,6980,6980,35
|
|
20240523,151400,602545260,6980,6980,6980,6980,0
|
|
20240523,151300,602545260,6980,6980,6980,6980,162
|
|
20240523,151200,601414500,6980,6980,6980,6980,10
|
|
20240523,151100,601344700,6980,6980,6980,6980,0
|
|
20240523,151000,601344700,6980,6980,6980,6980,167
|
|
20240523,150900,600179040,6980,6980,6980,6980,0
|
|
20240523,150800,600179040,6980,6980,6980,6980,211
|
|
20240523,150700,598706260,6980,6980,6980,6980,1
|
|
20240523,150600,598699280,6970,6980,6980,6970,15
|
|
20240523,150500,598594720,6970,6970,6970,6970,15
|
|
20240523,150400,598490170,6980,6980,6980,6980,0
|
|
20240523,150300,598490170,6980,6980,6980,6980,30
|
|
20240523,150200,598280770,6980,6980,6980,6980,5
|
|
20240523,150100,598245870,6990,6990,6990,6990,1
|
|
20240523,150000,598238880,6980,6980,6980,6980,77
|
|
20240523,145900,597701420,6980,6980,6980,6980,124
|
|
20240523,145800,596835900,6980,6980,6980,6980,94
|
|
20240523,145700,596179780,6990,6980,7000,6980,66
|
|
20240523,145600,595718400,6980,6980,6980,6980,18
|
|
20240523,145500,595592760,6980,6980,6980,6980,38
|
|
20240523,145400,595327520,6980,6980,6980,6980,44
|
|
20240523,145300,595020400,7000,6980,7000,6980,64
|
|
20240523,145200,594573660,7000,6980,7000,6980,37
|
|
20240523,145100,594315380,7000,6980,7000,6980,58
|
|
20240523,145000,593910150,7000,6980,7000,6980,56
|
|
20240523,144900,593519250,6980,6980,6980,6980,132
|
|
20240523,144800,592597890,7000,6980,7000,6980,184
|
|
20240523,144700,591313550,7000,7000,7000,7000,0
|
|
20240523,144600,591313550,7000,7000,7000,7000,0
|
|
20240523,144500,591313550,7000,7000,7000,7000,1
|
|
20240523,144400,591306550,7000,6980,7000,6980,20
|
|
20240523,144300,591166840,6980,6980,6980,6980,0
|
|
20240523,144200,591166840,6980,6990,6990,6980,397
|
|
20240523,144100,588392410,6990,6990,6990,6990,0
|
|
20240523,144000,588392410,6990,6990,6990,6990,57
|
|
20240523,143900,587993980,6990,6990,6990,6990,0
|
|
20240523,143800,587993980,6990,6990,6990,6990,56
|
|
20240523,143700,587602540,6990,6990,6990,6990,77
|
|
20240523,143600,587064310,6990,6990,6990,6990,0
|
|
20240523,143500,587064310,6990,6990,6990,6990,40
|
|
20240523,143400,586784710,6990,6990,6990,6990,0
|
|
20240523,143300,586784710,6990,6990,6990,6990,0
|
|
20240523,143200,586784710,6990,6990,6990,6990,2
|
|
20240523,143100,586770730,6990,6990,6990,6990,0
|
|
20240523,143000,586770730,6990,6990,6990,6990,0
|
|
20240523,142900,586770730,6990,6990,6990,6990,0
|
|
20240523,142800,586770730,6990,6990,6990,6990,21
|
|
20240523,142700,586623940,6980,6980,6980,6980,132
|
|
20240523,142600,585702580,6990,6990,6990,6990,74
|
|
20240523,142500,585185320,7000,7000,7000,7000,0
|
|
20240523,142400,585185320,7000,7000,7000,7000,0
|
|
20240523,142300,585185320,7000,7000,7000,7000,0
|
|
20240523,142200,585185320,7000,7000,7000,7000,0
|
|
20240523,142100,585185320,7000,7000,7000,7000,0
|
|
20240523,142000,585185320,7000,7000,7000,7000,0
|
|
20240523,141900,585185320,7000,7000,7000,7000,1
|
|
20240523,141800,585178320,7000,7000,7000,7000,21
|
|
20240523,141700,585031320,6990,6990,6990,6990,150
|
|
20240523,141600,583982820,6980,6980,6980,6980,124
|
|
20240523,141500,583117300,6990,6990,6990,6990,279
|
|
20240523,141400,581167090,6990,6990,6990,6990,221
|
|
20240523,141300,579622300,6990,7000,7010,6990,3877
|
|
20240523,141200,552521640,7000,7000,7000,7000,269
|
|
20240523,141100,550638640,7000,7000,7000,7000,0
|
|
20240523,141000,550638640,7000,7000,7000,7000,1
|
|
20240523,140900,550631640,6990,6990,7010,6990,159
|
|
20240523,140800,549520150,7010,7010,7010,7000,654
|
|
20240523,140700,544935620,7000,7000,7000,7000,785
|
|
20240523,140600,539440620,6990,6990,6990,6990,2
|
|
20240523,140500,539426640,6990,6990,6990,6990,6
|
|
20240523,140400,539384700,6990,6990,6990,6990,41
|
|
20240523,140300,539098110,6990,6990,6990,6990,118
|
|
20240523,140200,538273290,6990,7000,7000,6990,29
|
|
20240523,140100,538070490,7000,7000,7000,7000,0
|
|
20240523,140000,538070490,7000,7000,7000,7000,1
|
|
20240523,135900,538063490,7010,7010,7010,7010,22
|
|
20240523,135800,537909270,7000,7000,7000,7000,0
|
|
20240523,135700,537909270,7000,7000,7000,7000,0
|
|
20240523,135600,537909270,7000,7000,7000,7000,2030
|
|
20240523,135500,523699270,7000,7000,7000,7000,0
|
|
20240523,135400,523699270,7000,6980,7000,6980,2
|
|
20240523,135300,523685290,6980,6980,6980,6980,0
|
|
20240523,135200,523685290,6980,6980,6980,6980,68
|
|
20240523,135100,523210650,7000,7000,7000,7000,1
|
|
20240523,135000,523203650,7000,7000,7000,7000,0
|
|
20240523,134900,523203650,7000,7000,7000,7000,0
|
|
20240523,134800,523203650,7000,7000,7000,7000,1
|
|
20240523,134700,523196650,6980,6980,6980,6980,202
|
|
20240523,134600,521786690,7010,7010,7010,7010,0
|
|
20240523,134500,521786690,7010,7010,7010,7010,0
|
|
20240523,134400,521786690,7010,7010,7010,7010,10
|
|
20240523,134300,521716590,7010,7010,7010,7010,1
|
|
20240523,134200,521709580,7010,7010,7010,7010,0
|
|
20240523,134100,521709580,7010,7010,7010,7010,70
|
|
20240523,134000,521218880,7010,7010,7010,7010,0
|
|
20240523,133900,521218880,7010,7010,7010,7010,374
|
|
20240523,133800,518597140,7010,7010,7010,7010,0
|
|
20240523,133700,518597140,7010,6980,7010,6980,349
|
|
20240523,133600,516161090,6990,6990,6990,6990,0
|
|
20240523,133500,516161090,6990,6990,6990,6980,228
|
|
20240523,133400,514568130,7010,7010,7010,7010,0
|
|
20240523,133300,514568130,7010,7010,7010,7010,1
|
|
20240523,133200,514561120,7000,6990,7000,6990,1000
|
|
20240523,133100,507563060,6990,6990,6990,6990,0
|
|
20240523,133000,507563060,6990,6990,6990,6990,2
|
|
20240523,132900,507549080,6990,6990,6990,6990,3
|
|
20240523,132800,507528110,6990,6990,6990,6990,451
|
|
20240523,132700,504375620,6990,6990,6990,6990,52
|
|
20240523,132600,504012140,6990,6990,6990,6980,7
|
|
20240523,132500,503963260,6990,6990,6990,6990,0
|
|
20240523,132400,503963260,6990,6980,6990,6980,3
|
|
20240523,132300,503942310,6980,6980,6980,6980,121
|
|
20240523,132200,503097730,6980,6970,6980,6970,203
|
|
20240523,132100,501682810,6970,6970,6970,6970,0
|
|
20240523,132000,501682810,6970,6970,6970,6970,258
|
|
20240523,131900,499884550,6980,6980,6980,6980,77
|
|
20240523,131800,499347090,6980,6980,6980,6980,252
|
|
20240523,131700,497588130,6980,6980,6980,6980,0
|
|
20240523,131600,497588130,6980,6980,6980,6980,12
|
|
20240523,131500,497504370,6980,6980,6980,6980,220
|
|
20240523,131400,495968770,6980,6980,6980,6980,0
|
|
20240523,131300,495968770,6980,6980,6980,6980,215
|
|
20240523,131200,494468070,6980,6960,6980,6950,1300
|
|
20240523,131100,485407250,6970,6970,6970,6970,22
|
|
20240523,131000,485253910,6970,6970,6970,6970,28
|
|
20240523,130900,485058750,6970,6970,6980,6970,688
|
|
20240523,130800,480259610,6940,6970,6970,6940,300
|
|
20240523,130700,478174470,6970,6970,6970,6960,139
|
|
20240523,130600,477205800,6970,6970,6970,6970,0
|
|
20240523,130500,477205800,6970,6970,6970,6970,0
|
|
20240523,130400,477205800,6970,6970,6970,6970,0
|
|
20240523,130300,477205800,6970,6970,6970,6970,200
|
|
20240523,130200,475811800,6960,6960,6960,6960,0
|
|
20240523,130100,475811800,6960,6960,6960,6960,0
|
|
20240523,130000,475811800,6960,6960,6960,6960,2
|
|
20240523,125900,475797880,6930,6940,6940,6930,590
|
|
20240523,125800,471708420,6970,6940,6970,6940,2
|
|
20240523,125700,471694510,6940,6940,6940,6940,1
|
|
20240523,125600,471687570,6940,6970,6970,6940,85
|
|
20240523,125500,471097550,6940,6950,6950,6940,1396
|
|
20240523,125400,461397430,6970,6970,6970,6970,0
|
|
20240523,125300,461397430,6970,6970,6970,6970,0
|
|
20240523,125200,461397430,6970,6960,6970,6960,11
|
|
20240523,125100,461320800,6960,6960,6960,6960,11
|
|
20240523,125000,461244240,6970,6970,6970,6970,0
|
|
20240523,124900,461244240,6970,6970,6970,6970,0
|
|
20240523,124800,461244240,6970,6970,6970,6970,0
|
|
20240523,124700,461244240,6970,6970,6970,6970,5
|
|
20240523,124600,461209390,6970,6970,6970,6970,0
|
|
20240523,124500,461209390,6970,6970,6970,6970,0
|
|
20240523,124400,461209390,6970,6970,6970,6970,0
|
|
20240523,124300,461209390,6970,6960,6970,6960,200
|
|
20240523,124200,459815400,6970,6970,6970,6970,0
|
|
20240523,124100,459815400,6970,6970,6970,6970,0
|
|
20240523,124000,459815400,6970,6970,6970,6970,1
|
|
20240523,123900,459808430,6970,6970,6970,6970,1
|
|
20240523,123800,459801460,6930,6940,6940,6930,20
|
|
20240523,123700,459662760,6950,6950,6950,6950,0
|
|
20240523,123600,459662760,6950,6950,6950,6950,133
|
|
20240523,123500,458738410,6980,6980,6980,6980,0
|
|
20240523,123400,458738410,6980,6980,6980,6980,1
|
|
20240523,123300,458731430,6980,6980,6980,6980,0
|
|
20240523,123200,458731430,6980,6980,6980,6980,0
|
|
20240523,123100,458731430,6980,6990,6990,6980,82
|
|
20240523,123000,458158310,6990,6990,6990,6990,1
|
|
20240523,122900,458151320,6950,6970,6970,6930,1511
|
|
20240523,122800,447666750,6970,6970,6970,6970,101
|
|
20240523,122700,446962780,6970,6980,6980,6970,27
|
|
20240523,122600,446774560,6990,6990,6990,6990,0
|
|
20240523,122500,446774560,6990,6990,6990,6990,0
|
|
20240523,122400,446774560,6990,6990,6990,6990,0
|
|
20240523,122300,446774560,6990,6990,6990,6990,44
|
|
20240523,122200,446467000,6990,6990,6990,6990,272
|
|
20240523,122100,444565720,6990,6990,6990,6990,0
|
|
20240523,122000,444565720,6990,6990,6990,6990,0
|
|
20240523,121900,444565720,6990,6990,6990,6990,8
|
|
20240523,121800,444509800,6990,6990,6990,6990,1
|
|
20240523,121700,444502810,6990,6990,6990,6990,1
|
|
20240523,121600,444495820,6960,6960,6960,6960,0
|
|
20240523,121500,444495820,6960,6960,6960,6960,10
|
|
20240523,121400,444426220,6960,6960,6960,6960,0
|
|
20240523,121300,444426220,6960,6960,6960,6960,45
|
|
20240523,121200,444113020,6950,6960,6960,6950,511
|
|
20240523,121100,440561560,6940,6940,6940,6940,0
|
|
20240523,121000,440561560,6940,6960,6960,6940,1307
|
|
20240523,120900,431468900,6960,6980,6980,6960,787
|
|
20240523,120800,425985550,6980,6980,6980,6980,0
|
|
20240523,120700,425985550,6980,7000,7000,6980,20
|
|
20240523,120600,425845930,6980,6980,6980,6980,6
|
|
20240523,120500,425804050,7000,7000,7000,7000,0
|
|
20240523,120400,425804050,7000,7000,7000,7000,0
|
|
20240523,120300,425804050,7000,7000,7000,7000,2
|
|
20240523,120200,425790050,7000,7000,7000,7000,0
|
|
20240523,120100,425790050,7000,7000,7000,7000,5
|
|
20240523,120000,425755050,7000,7000,7000,6990,232
|
|
20240523,115900,424133350,6990,6990,6990,6990,10
|
|
20240523,115800,424063450,7000,7000,7000,7000,0
|
|
20240523,115700,424063450,7000,7000,7000,7000,5
|
|
20240523,115600,424028450,7000,7000,7000,7000,11
|
|
20240523,115500,423951450,7000,7000,7000,7000,0
|
|
20240523,115400,423951450,7000,6990,7000,6990,310
|
|
20240523,115300,421784540,6990,6990,6990,6990,0
|
|
20240523,115200,421784540,6990,6990,6990,6990,4
|
|
20240523,115100,421756580,6990,6990,6990,6990,31
|
|
20240523,115000,421539890,6990,6990,6990,6990,1
|
|
20240523,114900,421532900,6990,6990,6990,6990,2
|
|
20240523,114800,421518920,6980,6990,6990,6980,243
|
|
20240523,114700,419822250,6990,6990,6990,6990,0
|
|
20240523,114600,419822250,6990,6980,6990,6980,22
|
|
20240523,114500,419668480,6990,6990,6990,6990,5
|
|
20240523,114400,419633530,6990,6990,6990,6990,0
|
|
20240523,114300,419633530,6990,6990,6990,6990,0
|
|
20240523,114200,419633530,6990,6990,6990,6990,0
|
|
20240523,114100,419633530,6990,6990,6990,6990,615
|
|
20240523,114000,415334680,6990,6990,6990,6990,12
|
|
20240523,113900,415250800,6990,6990,6990,6990,1
|
|
20240523,113800,415243810,6970,6970,6970,6970,0
|
|
20240523,113700,415243810,6970,6980,6980,6970,482
|
|
20240523,113600,411879650,6980,6980,6980,6980,0
|
|
20240523,113500,411879650,6980,6980,6980,6980,500
|
|
20240523,113400,408389650,6990,6990,6990,6990,0
|
|
20240523,113300,408389650,6990,6990,6990,6990,24
|
|
20240523,113200,408221890,7000,7000,7000,7000,3
|
|
20240523,113100,408200890,7000,7000,7000,7000,0
|
|
20240523,113000,408200890,7000,6990,7000,6990,106
|
|
20240523,112900,407459660,6990,6980,6990,6980,31
|
|
20240523,112800,407243270,6980,6990,6990,6980,88
|
|
20240523,112700,406628250,6990,6990,6990,6990,0
|
|
20240523,112600,406628250,6990,6990,6990,6990,5
|
|
20240523,112500,406593300,7000,7000,7000,7000,1
|
|
20240523,112400,406586300,6990,6990,6990,6990,50
|
|
20240523,112300,406236800,6990,6990,6990,6990,19
|
|
20240523,112200,406103990,6990,6990,6990,6990,0
|
|
20240523,112100,406103990,6990,6990,6990,6990,0
|
|
20240523,112000,406103990,6990,6990,6990,6990,0
|
|
20240523,111900,406103990,6990,6990,6990,6990,1
|
|
20240523,111800,406097000,7000,7000,7000,7000,0
|
|
20240523,111700,406097000,7000,7000,7000,7000,0
|
|
20240523,111600,406097000,7000,7000,7000,7000,0
|
|
20240523,111500,406097000,7000,6980,7000,6980,2070
|
|
20240523,111400,391627850,6980,6970,6980,6970,11
|
|
20240523,111300,391551110,6970,6970,6970,6970,190
|
|
20240523,111200,390226810,6970,6970,6970,6970,0
|
|
20240523,111100,390226810,6970,6970,6970,6970,395
|
|
20240523,111000,387473660,6970,6970,6970,6970,0
|
|
20240523,110900,387473660,6970,6970,6970,6970,0
|
|
20240523,110800,387473660,6970,6970,6970,6970,3
|
|
20240523,110700,387452750,6960,6960,6960,6960,97
|
|
20240523,110600,386777630,6960,6960,6960,6960,0
|
|
20240523,110500,386777630,6960,6970,6970,6960,111
|
|
20240523,110400,386004960,6980,6980,6980,6980,1
|
|
20240523,110300,385997980,6980,6980,6980,6980,1
|
|
20240523,110200,385991000,6950,6950,6950,6950,0
|
|
20240523,110100,385991000,6950,6950,6950,6950,0
|
|
20240523,110000,385991000,6950,6970,6970,6950,123
|
|
20240523,105900,385134930,6960,6960,6960,6960,471
|
|
20240523,105800,381856770,6980,6980,6980,6980,67
|
|
20240523,105700,381389110,6980,6980,6980,6980,50
|
|
20240523,105600,381040110,6980,6980,6980,6980,8
|
|
20240523,105500,380984270,6960,6960,6960,6960,236
|
|
20240523,105400,379341710,6970,6970,6970,6970,0
|
|
20240523,105300,379341710,6970,6970,6970,6970,12
|
|
20240523,105200,379258070,6970,6970,6970,6970,22
|
|
20240523,105100,379104730,6970,6970,6970,6970,120
|
|
20240523,105000,378268330,6970,6970,6970,6970,238
|
|
20240523,104900,376609470,6970,6960,6970,6960,128
|
|
20240523,104800,375717590,6960,6960,6960,6960,149
|
|
20240523,104700,374680550,6960,6960,6960,6960,3
|
|
20240523,104600,374659670,6950,6950,6950,6950,0
|
|
20240523,104500,374659670,6950,6950,6950,6950,0
|
|
20240523,104400,374659670,6950,6950,6950,6950,0
|
|
20240523,104300,374659670,6950,6950,6950,6950,500
|
|
20240523,104200,371184670,6950,6950,6950,6950,195
|
|
20240523,104100,369829420,6960,6960,6960,6960,101
|
|
20240523,104000,369126460,6970,6970,6970,6970,0
|
|
20240523,103900,369126460,6970,6970,6970,6970,379
|
|
20240523,103800,366484830,6970,6950,6970,6950,301
|
|
20240523,103700,364387280,6950,6950,6950,6950,0
|
|
20240523,103600,364387280,6950,6950,6950,6950,100
|
|
20240523,103500,363692280,6950,6950,6950,6950,310
|
|
20240523,103400,361537780,6950,6950,6950,6950,0
|
|
20240523,103300,361537780,6950,6950,6950,6950,0
|
|
20240523,103200,361537780,6950,6950,6950,6950,33
|
|
20240523,103100,361308430,6970,6970,6970,6970,0
|
|
20240523,103000,361308430,6970,6970,6970,6970,1
|
|
20240523,102900,361301460,6940,6970,6970,6940,3023
|
|
20240523,102800,340293450,6970,6970,6970,6970,1
|
|
20240523,102700,340286480,6990,6990,6990,6990,0
|
|
20240523,102600,340286480,6990,6960,6990,6960,36
|
|
20240523,102500,340035890,6990,6990,6990,6990,0
|
|
20240523,102400,340035890,6990,6950,6990,6950,53
|
|
20240523,102300,339667500,6950,6950,6950,6950,2952
|
|
20240523,102200,319151100,6990,6990,6990,6990,7
|
|
20240523,102100,319102170,6960,6970,6970,6960,1165
|
|
20240523,102000,310982840,6990,6970,6990,6970,360
|
|
20240523,101900,308473600,6980,6980,6980,6980,1
|
|
20240523,101800,308466620,7000,7000,7000,7000,1
|
|
20240523,101700,308459620,7000,7000,7000,7000,0
|
|
20240523,101600,308459620,7000,7000,7000,7000,501
|
|
20240523,101500,304952620,7000,7000,7000,7000,368
|
|
20240523,101400,302376620,7000,7000,7000,7000,0
|
|
20240523,101300,302376620,7000,6980,7000,6970,5001
|
|
20240523,101200,267519390,7000,7000,7000,7000,111
|
|
20240523,101100,266742390,7000,7000,7000,7000,79
|
|
20240523,101000,266189390,7000,6990,7000,6990,252
|
|
20240523,100900,264426700,6990,6980,6990,6980,103
|
|
20240523,100800,263706800,6990,6990,6990,6990,2
|
|
20240523,100700,263692820,6980,6950,6980,6950,1290
|
|
20240523,100600,254706870,6960,6960,6960,6960,10
|
|
20240523,100500,254637270,6960,6960,6960,6960,21
|
|
20240523,100400,254491110,6950,6950,6950,6950,359
|
|
20240523,100300,251996060,6950,6950,6950,6950,30
|
|
20240523,100200,251787560,6950,6950,6950,6950,112
|
|
20240523,100100,251009160,6950,6950,6950,6950,221
|
|
20240523,100000,249473210,6950,6930,6950,6930,2026
|
|
20240523,095900,235414130,6920,6930,6930,6920,55
|
|
20240523,095800,235033480,6930,6930,6930,6930,60
|
|
20240523,095700,234617680,6940,6940,6940,6940,0
|
|
20240523,095600,234617680,6940,6940,6940,6940,0
|
|
20240523,095500,234617680,6940,6930,6940,6930,48
|
|
20240523,095400,234284990,6940,6930,6940,6930,309
|
|
20240523,095300,232143610,6930,6930,6930,6930,161
|
|
20240523,095200,231027880,6920,6910,6940,6910,146
|
|
20240523,095100,230018940,6940,6940,6940,6940,1
|
|
20240523,095000,230012000,6900,6940,6940,6900,1002
|
|
20240523,094900,223098120,6940,6930,6940,6900,3378
|
|
20240523,094800,199786240,6940,6940,6940,6940,17
|
|
20240523,094700,199668260,6940,6940,6940,6940,1
|
|
20240523,094600,199661320,6940,6920,6940,6900,1245
|
|
20240523,094500,191054640,6930,6930,6930,6930,50
|
|
20240523,094400,190708140,6940,6940,6940,6940,46
|
|
20240523,094300,190388900,6940,6940,6950,6940,124
|
|
20240523,094200,189528330,6950,6950,6950,6940,452
|
|
20240523,094100,186388440,6950,6950,6950,6950,1
|
|
20240523,094000,186381490,6950,6950,6950,6950,3
|
|
20240523,093900,186360640,6960,6960,6960,6950,207
|
|
20240523,093800,184921600,6960,6960,6960,6960,1
|
|
20240523,093700,184914640,6970,6970,6970,6970,2
|
|
20240523,093600,184900700,6950,6970,6970,6950,376
|
|
20240523,093500,182284160,6980,6980,6980,6980,451
|
|
20240523,093400,179136180,7010,7010,7010,7010,15
|
|
20240523,093300,179031030,7010,7010,7010,6990,47
|
|
20240523,093200,178702180,7020,7020,7020,7020,4
|
|
20240523,093100,178674100,7020,7020,7020,7020,915
|
|
20240523,093000,172250800,7020,7000,7020,7000,10
|
|
20240523,092900,172180750,7000,6990,7020,6980,1489
|
|
20240523,092800,161759590,6980,6980,6980,6980,30
|
|
20240523,092700,161550190,6970,6960,6970,6960,242
|
|
20240523,092600,159864270,6950,6950,6950,6900,6041
|
|
20240523,092500,118163340,6940,6900,6940,6900,606
|
|
20240523,092400,113957780,6900,6940,6940,6900,138
|
|
20240523,092300,113005190,6940,6930,6940,6930,1091
|
|
20240523,092200,105436150,6940,6900,6940,6900,630
|
|
20240523,092100,101072830,6900,6890,6900,6890,1007
|
|
20240523,092000,94124630,6900,6890,6900,6890,33
|
|
20240523,091900,93897230,6890,6870,6890,6840,2763
|
|
20240523,091800,74945880,6860,6860,6860,6860,419
|
|
20240523,091700,72071540,6860,6890,6890,6860,232
|
|
20240523,091600,70477640,6870,6880,6880,6870,1031
|
|
20240523,091500,63393190,6880,6880,6880,6880,444
|
|
20240523,091400,60338470,6880,6880,6880,6880,76
|
|
20240523,091300,59815590,6890,6890,6890,6890,27
|
|
20240523,091200,59629560,6890,6880,6890,6870,335
|
|
20240523,091100,57325040,6880,6880,6880,6880,4
|
|
20240523,091000,57297520,6850,6840,6850,6840,782
|
|
20240523,090900,51948350,6840,6840,6840,6820,2890
|
|
20240523,090800,32189280,6850,6910,6910,6850,827
|
|
20240523,090700,26512990,6890,6920,6920,6890,228
|
|
20240523,090600,24940720,6900,6900,6920,6900,534
|
|
20240523,090500,21256080,6960,6920,6960,6910,662
|
|
20240523,090400,16678500,6920,6910,6920,6910,192
|
|
20240523,090300,15351760,6950,6920,6950,6910,193
|
|
20240523,090200,14017890,6920,6980,6980,6910,1235
|
|
20240523,090100,5453520,6950,6960,6990,6950,250
|
|
20240523,090000,3711360,6960,6950,6960,6950,534
|