662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,195900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,195800,1087356890,7040,7040,7040,7040,0
|
|
20240514,195700,1087356890,7040,7040,7040,7040,0
|
|
20240514,195600,1087356890,7040,7040,7040,7040,0
|
|
20240514,195500,1087356890,7040,7040,7040,7040,0
|
|
20240514,195400,1087356890,7040,7040,7040,7040,0
|
|
20240514,195300,1087356890,7040,7040,7040,7040,0
|
|
20240514,195200,1087356890,7040,7040,7040,7040,0
|
|
20240514,195100,1087356890,7040,7040,7040,7040,0
|
|
20240514,195000,1087356890,7040,7040,7040,7040,0
|
|
20240514,194900,1087356890,7040,7040,7040,7040,0
|
|
20240514,194800,1087356890,7040,7040,7040,7040,0
|
|
20240514,194700,1087356890,7040,7040,7040,7040,0
|
|
20240514,194600,1087356890,7040,7040,7040,7040,0
|
|
20240514,194500,1087356890,7040,7040,7040,7040,0
|
|
20240514,194400,1087356890,7040,7040,7040,7040,0
|
|
20240514,194300,1087356890,7040,7040,7040,7040,0
|
|
20240514,194200,1087356890,7040,7040,7040,7040,0
|
|
20240514,194100,1087356890,7040,7040,7040,7040,0
|
|
20240514,194000,1087356890,7040,7040,7040,7040,0
|
|
20240514,193900,1087356890,7040,7040,7040,7040,0
|
|
20240514,193800,1087356890,7040,7040,7040,7040,0
|
|
20240514,193700,1087356890,7040,7040,7040,7040,0
|
|
20240514,193600,1087356890,7040,7040,7040,7040,0
|
|
20240514,193500,1087356890,7040,7040,7040,7040,0
|
|
20240514,193400,1087356890,7040,7040,7040,7040,0
|
|
20240514,193300,1087356890,7040,7040,7040,7040,0
|
|
20240514,193200,1087356890,7040,7040,7040,7040,0
|
|
20240514,193100,1087356890,7040,7040,7040,7040,0
|
|
20240514,193000,1087356890,7040,7040,7040,7040,0
|
|
20240514,192900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,192800,1087356890,7040,7040,7040,7040,0
|
|
20240514,192700,1087356890,7040,7040,7040,7040,0
|
|
20240514,192600,1087356890,7040,7040,7040,7040,0
|
|
20240514,192500,1087356890,7040,7040,7040,7040,0
|
|
20240514,192400,1087356890,7040,7040,7040,7040,0
|
|
20240514,192300,1087356890,7040,7040,7040,7040,0
|
|
20240514,192200,1087356890,7040,7040,7040,7040,0
|
|
20240514,192100,1087356890,7040,7040,7040,7040,0
|
|
20240514,192000,1087356890,7040,7040,7040,7040,0
|
|
20240514,191900,1087356890,7040,7040,7040,7040,0
|
|
20240514,191800,1087356890,7040,7040,7040,7040,0
|
|
20240514,191700,1087356890,7040,7040,7040,7040,0
|
|
20240514,191600,1087356890,7040,7040,7040,7040,0
|
|
20240514,191500,1087356890,7040,7040,7040,7040,0
|
|
20240514,191400,1087356890,7040,7040,7040,7040,0
|
|
20240514,191300,1087356890,7040,7040,7040,7040,0
|
|
20240514,191200,1087356890,7040,7040,7040,7040,0
|
|
20240514,191100,1087356890,7040,7040,7040,7040,0
|
|
20240514,191000,1087356890,7040,7040,7040,7040,0
|
|
20240514,190900,1087356890,7040,7040,7040,7040,0
|
|
20240514,190800,1087356890,7040,7040,7040,7040,0
|
|
20240514,190700,1087356890,7040,7040,7040,7040,0
|
|
20240514,190600,1087356890,7040,7040,7040,7040,0
|
|
20240514,190500,1087356890,7040,7040,7040,7040,0
|
|
20240514,190400,1087356890,7040,7040,7040,7040,0
|
|
20240514,190300,1087356890,7040,7040,7040,7040,0
|
|
20240514,190200,1087356890,7040,7040,7040,7040,0
|
|
20240514,190100,1087356890,7040,7040,7040,7040,0
|
|
20240514,190000,1087356890,7040,7040,7040,7040,0
|
|
20240514,185900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,185800,1087356890,7040,7040,7040,7040,0
|
|
20240514,185700,1087356890,7040,7040,7040,7040,0
|
|
20240514,185600,1087356890,7040,7040,7040,7040,0
|
|
20240514,185500,1087356890,7040,7040,7040,7040,0
|
|
20240514,185400,1087356890,7040,7040,7040,7040,0
|
|
20240514,185300,1087356890,7040,7040,7040,7040,0
|
|
20240514,185200,1087356890,7040,7040,7040,7040,0
|
|
20240514,185100,1087356890,7040,7040,7040,7040,0
|
|
20240514,185000,1087356890,7040,7040,7040,7040,0
|
|
20240514,184900,1087356890,7040,7040,7040,7040,0
|
|
20240514,184800,1087356890,7040,7040,7040,7040,0
|
|
20240514,184700,1087356890,7040,7040,7040,7040,0
|
|
20240514,184600,1087356890,7040,7040,7040,7040,0
|
|
20240514,184500,1087356890,7040,7040,7040,7040,0
|
|
20240514,184400,1087356890,7040,7040,7040,7040,0
|
|
20240514,184300,1087356890,7040,7040,7040,7040,0
|
|
20240514,184200,1087356890,7040,7040,7040,7040,0
|
|
20240514,184100,1087356890,7040,7040,7040,7040,0
|
|
20240514,184000,1087356890,7040,7040,7040,7040,0
|
|
20240514,183900,1087356890,7040,7040,7040,7040,0
|
|
20240514,183800,1087356890,7040,7040,7040,7040,0
|
|
20240514,183700,1087356890,7040,7040,7040,7040,0
|
|
20240514,183600,1087356890,7040,7040,7040,7040,0
|
|
20240514,183500,1087356890,7040,7040,7040,7040,0
|
|
20240514,183400,1087356890,7040,7040,7040,7040,0
|
|
20240514,183300,1087356890,7040,7040,7040,7040,0
|
|
20240514,183200,1087356890,7040,7040,7040,7040,0
|
|
20240514,183100,1087356890,7040,7040,7040,7040,0
|
|
20240514,183000,1087356890,7040,7040,7040,7040,0
|
|
20240514,182900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,182800,1087356890,7040,7040,7040,7040,0
|
|
20240514,182700,1087356890,7040,7040,7040,7040,0
|
|
20240514,182600,1087356890,7040,7040,7040,7040,0
|
|
20240514,182500,1087356890,7040,7040,7040,7040,0
|
|
20240514,182400,1087356890,7040,7040,7040,7040,0
|
|
20240514,182300,1087356890,7040,7040,7040,7040,0
|
|
20240514,182200,1087356890,7040,7040,7040,7040,0
|
|
20240514,182100,1087356890,7040,7040,7040,7040,0
|
|
20240514,182000,1087356890,7040,7040,7040,7040,0
|
|
20240514,181900,1087356890,7040,7040,7040,7040,0
|
|
20240514,181800,1087356890,7040,7040,7040,7040,0
|
|
20240514,181700,1087356890,7040,7040,7040,7040,0
|
|
20240514,181600,1087356890,7040,7040,7040,7040,0
|
|
20240514,181500,1087356890,7040,7040,7040,7040,0
|
|
20240514,181400,1087356890,7040,7040,7040,7040,0
|
|
20240514,181300,1087356890,7040,7040,7040,7040,0
|
|
20240514,181200,1087356890,7040,7040,7040,7040,0
|
|
20240514,181100,1087356890,7040,7040,7040,7040,0
|
|
20240514,181000,1087356890,7040,7040,7040,7040,0
|
|
20240514,180900,1087356890,7040,7040,7040,7040,0
|
|
20240514,180800,1087356890,7040,7040,7040,7040,0
|
|
20240514,180700,1087356890,7040,7040,7040,7040,0
|
|
20240514,180600,1087356890,7040,7040,7040,7040,0
|
|
20240514,180500,1087356890,7040,7040,7040,7040,0
|
|
20240514,180400,1087356890,7040,7040,7040,7040,0
|
|
20240514,180300,1087356890,7040,7040,7040,7040,0
|
|
20240514,180200,1087356890,7040,7040,7040,7040,0
|
|
20240514,180100,1087356890,7040,7040,7040,7040,0
|
|
20240514,180000,1087356890,7040,7040,7040,7040,0
|
|
20240514,175900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,175800,1087356890,7040,7040,7040,7040,0
|
|
20240514,175700,1087356890,7040,7040,7040,7040,0
|
|
20240514,175600,1087356890,7040,7040,7040,7040,0
|
|
20240514,175500,1087356890,7040,7040,7040,7040,0
|
|
20240514,175400,1087356890,7040,7040,7040,7040,0
|
|
20240514,175300,1087356890,7040,7040,7040,7040,0
|
|
20240514,175200,1087356890,7040,7040,7040,7040,0
|
|
20240514,175100,1087356890,7040,7040,7040,7040,0
|
|
20240514,175000,1087356890,7040,7040,7040,7040,0
|
|
20240514,174900,1087356890,7040,7040,7040,7040,0
|
|
20240514,174800,1087356890,7040,7040,7040,7040,0
|
|
20240514,174700,1087356890,7040,7040,7040,7040,0
|
|
20240514,174600,1087356890,7040,7040,7040,7040,0
|
|
20240514,174500,1087356890,7040,7040,7040,7040,0
|
|
20240514,174400,1087356890,7040,7040,7040,7040,0
|
|
20240514,174300,1087356890,7040,7040,7040,7040,0
|
|
20240514,174200,1087356890,7040,7040,7040,7040,0
|
|
20240514,174100,1087356890,7040,7040,7040,7040,0
|
|
20240514,174000,1087356890,7040,7040,7040,7040,0
|
|
20240514,173900,1087356890,7040,7040,7040,7040,0
|
|
20240514,173800,1087356890,7040,7040,7040,7040,0
|
|
20240514,173700,1087356890,7040,7040,7040,7040,0
|
|
20240514,173600,1087356890,7040,7040,7040,7040,0
|
|
20240514,173500,1087356890,7040,7040,7040,7040,0
|
|
20240514,173400,1087356890,7040,7040,7040,7040,0
|
|
20240514,173300,1087356890,7040,7040,7040,7040,0
|
|
20240514,173200,1087356890,7040,7040,7040,7040,0
|
|
20240514,173100,1087356890,7040,7040,7040,7040,0
|
|
20240514,173000,1087356890,7040,7040,7040,7040,0
|
|
20240514,172900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,172800,1087356890,7040,7040,7040,7040,0
|
|
20240514,172700,1087356890,7040,7040,7040,7040,0
|
|
20240514,172600,1087356890,7040,7040,7040,7040,0
|
|
20240514,172500,1087356890,7040,7040,7040,7040,0
|
|
20240514,172400,1087356890,7040,7040,7040,7040,0
|
|
20240514,172300,1087356890,7040,7040,7040,7040,0
|
|
20240514,172200,1087356890,7040,7040,7040,7040,0
|
|
20240514,172100,1087356890,7040,7040,7040,7040,0
|
|
20240514,172000,1087356890,7040,7040,7040,7040,0
|
|
20240514,171900,1087356890,7040,7040,7040,7040,0
|
|
20240514,171800,1087356890,7040,7040,7040,7040,0
|
|
20240514,171700,1087356890,7040,7040,7040,7040,0
|
|
20240514,171600,1087356890,7040,7040,7040,7040,0
|
|
20240514,171500,1087356890,7040,7040,7040,7040,0
|
|
20240514,171400,1087356890,7040,7040,7040,7040,0
|
|
20240514,171300,1087356890,7040,7040,7040,7040,0
|
|
20240514,171200,1087356890,7040,7040,7040,7040,0
|
|
20240514,171100,1087356890,7040,7040,7040,7040,0
|
|
20240514,171000,1087356890,7040,7040,7040,7040,0
|
|
20240514,170900,1087356890,7040,7040,7040,7040,0
|
|
20240514,170800,1087356890,7040,7040,7040,7040,0
|
|
20240514,170700,1087356890,7040,7040,7040,7040,0
|
|
20240514,170600,1087356890,7040,7040,7040,7040,0
|
|
20240514,170500,1087356890,7040,7040,7040,7040,0
|
|
20240514,170400,1087356890,7040,7040,7040,7040,0
|
|
20240514,170300,1087356890,7040,7040,7040,7040,0
|
|
20240514,170200,1087356890,7040,7040,7040,7040,0
|
|
20240514,170100,1087356890,7040,7040,7040,7040,0
|
|
20240514,170000,1087356890,7040,7040,7040,7040,0
|
|
20240514,165900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,165800,1087356890,7040,7040,7040,7040,0
|
|
20240514,165700,1087356890,7040,7040,7040,7040,0
|
|
20240514,165600,1087356890,7040,7040,7040,7040,0
|
|
20240514,165500,1087356890,7040,7040,7040,7040,0
|
|
20240514,165400,1087356890,7040,7040,7040,7040,0
|
|
20240514,165300,1087356890,7040,7040,7040,7040,0
|
|
20240514,165200,1087356890,7040,7040,7040,7040,0
|
|
20240514,165100,1087356890,7040,7040,7040,7040,0
|
|
20240514,165000,1087356890,7040,7040,7040,7040,0
|
|
20240514,164900,1087356890,7040,7040,7040,7040,0
|
|
20240514,164800,1087356890,7040,7040,7040,7040,0
|
|
20240514,164700,1087356890,7040,7040,7040,7040,0
|
|
20240514,164600,1087356890,7040,7040,7040,7040,0
|
|
20240514,164500,1087356890,7040,7040,7040,7040,0
|
|
20240514,164400,1087356890,7040,7040,7040,7040,0
|
|
20240514,164300,1087356890,7040,7040,7040,7040,0
|
|
20240514,164200,1087356890,7040,7040,7040,7040,0
|
|
20240514,164100,1087356890,7040,7040,7040,7040,0
|
|
20240514,164000,1087356890,7040,7040,7040,7040,0
|
|
20240514,163900,1087356890,7040,7040,7040,7040,0
|
|
20240514,163800,1087356890,7040,7040,7040,7040,0
|
|
20240514,163700,1087356890,7040,7040,7040,7040,0
|
|
20240514,163600,1087356890,7040,7040,7040,7040,0
|
|
20240514,163500,1087356890,7040,7040,7040,7040,0
|
|
20240514,163400,1087356890,7040,7040,7040,7040,0
|
|
20240514,163300,1087356890,7040,7040,7040,7040,0
|
|
20240514,163200,1087356890,7040,7040,7040,7040,0
|
|
20240514,163100,1087356890,7040,7040,7040,7040,0
|
|
20240514,163000,1087356890,7040,7040,7040,7040,0
|
|
20240514,162900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,162800,1087356890,7040,7040,7040,7040,0
|
|
20240514,162700,1087356890,7040,7040,7040,7040,0
|
|
20240514,162600,1087356890,7040,7040,7040,7040,0
|
|
20240514,162500,1087356890,7040,7040,7040,7040,0
|
|
20240514,162400,1087356890,7040,7040,7040,7040,0
|
|
20240514,162300,1087356890,7040,7040,7040,7040,0
|
|
20240514,162200,1087356890,7040,7040,7040,7040,0
|
|
20240514,162100,1087356890,7040,7040,7040,7040,0
|
|
20240514,162000,1087356890,7040,7040,7040,7040,0
|
|
20240514,161900,1087356890,7040,7040,7040,7040,0
|
|
20240514,161800,1087356890,7040,7040,7040,7040,0
|
|
20240514,161700,1087356890,7040,7040,7040,7040,0
|
|
20240514,161600,1087356890,7040,7040,7040,7040,0
|
|
20240514,161500,1087356890,7040,7040,7040,7040,0
|
|
20240514,161400,1087356890,7040,7040,7040,7040,0
|
|
20240514,161300,1087356890,7040,7040,7040,7040,0
|
|
20240514,161200,1087356890,7040,7040,7040,7040,0
|
|
20240514,161100,1087356890,7040,7040,7040,7040,0
|
|
20240514,161000,1087356890,7040,7040,7040,7040,0
|
|
20240514,160900,1087356890,7040,7040,7040,7040,0
|
|
20240514,160800,1087356890,7040,7040,7040,7040,0
|
|
20240514,160700,1087356890,7040,7040,7040,7040,0
|
|
20240514,160600,1087356890,7040,7040,7040,7040,0
|
|
20240514,160500,1087356890,7040,7040,7040,7040,0
|
|
20240514,160400,1087356890,7040,7040,7040,7040,0
|
|
20240514,160300,1087356890,7040,7040,7040,7040,0
|
|
20240514,160200,1087356890,7040,7040,7040,7040,0
|
|
20240514,160100,1087356890,7040,7040,7040,7040,0
|
|
20240514,160000,1087356890,7040,7040,7040,7040,0
|
|
20240514,155900,1087356890,7040,7040,7040,7040,1492
|
|
20240514,155800,1087356890,7040,7040,7040,7040,0
|
|
20240514,155700,1087356890,7040,7040,7040,7040,0
|
|
20240514,155600,1087356890,7040,7040,7040,7040,0
|
|
20240514,155500,1087356890,7040,7040,7040,7040,0
|
|
20240514,155400,1087356890,7040,7040,7040,7040,0
|
|
20240514,155300,1087356890,7040,7040,7040,7040,0
|
|
20240514,155200,1087356890,7040,7040,7040,7040,0
|
|
20240514,155100,1087356890,7040,7040,7040,7040,0
|
|
20240514,155000,1087356890,7040,7040,7040,7040,0
|
|
20240514,154900,1087356890,7040,7040,7040,7040,0
|
|
20240514,154800,1087356890,7040,7040,7040,7040,0
|
|
20240514,154700,1087356890,7040,7040,7040,7040,0
|
|
20240514,154600,1087356890,7040,7040,7040,7040,0
|
|
20240514,154500,1087356890,7040,7040,7040,7040,0
|
|
20240514,154400,1087356890,7040,7040,7040,7040,0
|
|
20240514,154300,1087356890,7040,7040,7040,7040,0
|
|
20240514,154200,1087356890,7040,7040,7040,7040,0
|
|
20240514,154100,1087356890,7040,7040,7040,7040,0
|
|
20240514,154000,1087356890,7040,7040,7040,7040,0
|
|
20240514,153900,1087356890,7040,7040,7040,7040,0
|
|
20240514,153800,1087356890,7040,7040,7040,7040,0
|
|
20240514,153700,1087356890,7040,7040,7040,7040,0
|
|
20240514,153600,1087356890,7040,7040,7040,7040,0
|
|
20240514,153500,1087356890,7040,7040,7040,7040,0
|
|
20240514,153400,1087356890,7040,7040,7040,7040,0
|
|
20240514,153300,1087356890,7040,7040,7040,7040,0
|
|
20240514,153200,1087356890,7040,7040,7040,7040,0
|
|
20240514,153100,1087356890,7040,7040,7040,7040,0
|
|
20240514,153000,1087356890,7040,7040,7040,7040,1492
|
|
20240514,152900,1076853210,7040,7040,7040,7040,0
|
|
20240514,152800,1076853210,7040,7040,7040,7040,0
|
|
20240514,152700,1076853210,7040,7040,7040,7040,0
|
|
20240514,152600,1076853210,7040,7040,7040,7040,0
|
|
20240514,152500,1076853210,7040,7040,7040,7040,0
|
|
20240514,152400,1076853210,7040,7040,7040,7040,0
|
|
20240514,152300,1076853210,7040,7040,7040,7040,0
|
|
20240514,152200,1076853210,7040,7040,7040,7040,0
|
|
20240514,152100,1076853210,7040,7040,7040,7040,0
|
|
20240514,152000,1076853210,7040,7040,7040,7040,0
|
|
20240514,151900,1076853210,7040,7030,7040,7030,815
|
|
20240514,151800,1071116510,7040,7030,7040,7030,1094
|
|
20240514,151700,1063415840,7030,7040,7040,7030,81
|
|
20240514,151600,1062845800,7040,7040,7040,7020,246
|
|
20240514,151500,1061115070,7040,7040,7040,7030,327
|
|
20240514,151400,1058813000,7040,7040,7040,7030,81
|
|
20240514,151300,1058243070,7040,7050,7050,7030,175
|
|
20240514,151200,1057010400,7040,7040,7050,7040,348
|
|
20240514,151100,1054559700,7050,7040,7050,7040,288
|
|
20240514,151000,1052529780,7040,7030,7040,7020,1792
|
|
20240514,150900,1039915700,7030,7030,7040,7030,127
|
|
20240514,150800,1039022200,7030,7020,7040,7020,777
|
|
20240514,150700,1033552580,7010,7040,7040,7010,910
|
|
20240514,150600,1027170840,7040,7030,7040,7030,165
|
|
20240514,150500,1026010130,7040,7040,7040,7040,59
|
|
20240514,150400,1025594770,7040,7040,7040,7020,365
|
|
20240514,150300,1023030530,7040,7050,7050,7010,332
|
|
20240514,150200,1020696830,7050,7050,7050,7040,246
|
|
20240514,150100,1018962980,7050,7060,7060,7040,475
|
|
20240514,150000,1015616710,7060,7050,7060,7050,59
|
|
20240514,145900,1015200180,7060,7060,7060,7050,129
|
|
20240514,145800,1014290150,7060,7060,7060,7060,128
|
|
20240514,145700,1013386470,7060,7060,7060,7050,144
|
|
20240514,145600,1012370190,7060,7060,7060,7060,224
|
|
20240514,145500,1010788750,7060,7050,7060,7050,94
|
|
20240514,145400,1010125450,7050,7060,7060,7050,158
|
|
20240514,145300,1009010850,7060,7060,7060,7060,136
|
|
20240514,145200,1008050690,7060,7060,7060,7060,90
|
|
20240514,145100,1007415290,7060,7070,7070,7040,180
|
|
20240514,145000,1006145240,7070,7080,7080,7070,108
|
|
20240514,144900,1005381480,7080,7070,7080,7060,425
|
|
20240514,144800,1002377300,7070,7080,7080,7070,91
|
|
20240514,144700,1001733510,7080,7090,7090,7070,225
|
|
20240514,144600,1000141990,7090,7100,7100,7090,118
|
|
20240514,144500,999304490,7100,7090,7100,7080,161
|
|
20240514,144400,998163610,7110,7120,7120,7100,172
|
|
20240514,144300,996941640,7110,7120,7120,7110,222
|
|
20240514,144200,995361320,7120,7110,7120,7110,956
|
|
20240514,144100,988563860,7110,7100,7110,7090,2965
|
|
20240514,144000,967511800,7090,7090,7100,7090,137
|
|
20240514,143900,966539850,7090,7090,7090,7090,59
|
|
20240514,143800,966121540,7090,7070,7090,7070,6960
|
|
20240514,143700,916910920,7070,7050,7070,7050,4379
|
|
20240514,143600,885985290,7050,7060,7060,7050,116
|
|
20240514,143500,885166610,7050,7050,7050,7000,17491
|
|
20240514,143400,762689440,7060,7080,7080,7060,530
|
|
20240514,143300,758943940,7080,7080,7080,7080,94
|
|
20240514,143200,758278420,7070,7100,7100,7070,192
|
|
20240514,143100,756916840,7100,7110,7110,7100,158
|
|
20240514,143000,755793940,7110,7100,7110,7100,1226
|
|
20240514,142900,747077940,7090,7110,7110,7090,165
|
|
20240514,142800,745905530,7110,7090,7110,7090,3794
|
|
20240514,142700,718980630,7090,7070,7090,7070,3123
|
|
20240514,142600,696886480,7060,7060,7060,7060,1062
|
|
20240514,142500,689388760,7060,7060,7060,7060,120
|
|
20240514,142400,688541560,7060,7060,7060,7060,138
|
|
20240514,142300,687567280,7060,7070,7070,7060,209
|
|
20240514,142200,686090750,7070,7070,7070,7060,91
|
|
20240514,142100,685447580,7070,7070,7070,7070,166
|
|
20240514,142000,684273960,7070,7070,7070,7070,109
|
|
20240514,141900,683503330,7080,7070,7080,7070,1093
|
|
20240514,141800,675774020,7070,7070,7070,7060,199
|
|
20240514,141700,674367400,7070,7060,7070,7050,955
|
|
20240514,141600,667625100,7070,7070,7070,7050,40
|
|
20240514,141500,667342500,7070,7060,7070,7030,425
|
|
20240514,141400,664341550,7070,7050,7070,7050,1620
|
|
20240514,141300,652904540,7060,7050,7060,7050,118
|
|
20240514,141200,652071560,7060,7060,7060,7060,128
|
|
20240514,141100,651167880,7060,7060,7060,7060,450
|
|
20240514,141000,647990880,7060,7060,7060,7060,168
|
|
20240514,140900,646804800,7060,7070,7070,7060,88
|
|
20240514,140800,646182940,7070,7060,7070,7060,108
|
|
20240514,140700,645420260,7060,7060,7060,7050,128
|
|
20240514,140600,644516780,7060,7060,7060,7060,109
|
|
20240514,140500,643747240,7060,7050,7070,7050,93
|
|
20240514,140400,643090920,7070,7050,7070,7050,140
|
|
20240514,140300,642103120,7010,7040,7040,7010,1125
|
|
20240514,140200,634194120,7040,7030,7040,7030,374
|
|
20240514,140100,631563640,7030,7020,7030,7020,633
|
|
20240514,140000,627115220,7000,7010,7010,7000,1187
|
|
20240514,135900,618806170,7020,7020,7020,7020,1
|
|
20240514,135800,618799150,7030,7030,7030,7030,358
|
|
20240514,135700,616282410,7020,7020,7020,7020,145
|
|
20240514,135600,615264510,7020,7020,7020,7020,22
|
|
20240514,135500,615110070,7020,6990,7020,6970,4635
|
|
20240514,135400,582666880,7000,7000,7000,7000,1000
|
|
20240514,135300,575666880,7040,7040,7040,7040,0
|
|
20240514,135200,575666880,7040,7040,7040,7040,0
|
|
20240514,135100,575666880,7040,7020,7050,6990,3369
|
|
20240514,135000,552078010,7050,7050,7050,7050,146
|
|
20240514,134900,551048710,7070,7070,7070,7070,1
|
|
20240514,134800,551041640,7070,7070,7070,7070,80
|
|
20240514,134700,550476040,7070,7040,7070,7020,3823
|
|
20240514,134600,523615500,7040,7050,7080,7040,3541
|
|
20240514,134500,498680830,7080,7080,7080,7050,7
|
|
20240514,134400,498631300,7080,7080,7080,7080,0
|
|
20240514,134300,498631300,7080,7060,7080,7050,2115
|
|
20240514,134200,483705280,7100,7100,7100,7100,184
|
|
20240514,134100,482398880,7100,7050,7100,7050,1207
|
|
20240514,134000,473854010,7050,7050,7050,7000,17
|
|
20240514,133900,473734570,7000,7000,7000,7000,0
|
|
20240514,133800,473734570,7000,7020,7110,7000,13938
|
|
20240514,133700,375134730,7020,7020,7020,7020,9
|
|
20240514,133600,375071550,6990,6990,6990,6990,5
|
|
20240514,133500,375036600,7020,7020,7020,7020,100
|
|
20240514,133400,374334600,7030,7030,7030,7030,604
|
|
20240514,133300,370088480,7050,7030,7050,7020,2341
|
|
20240514,133200,353631270,7030,7030,7030,7020,476
|
|
20240514,133100,350289410,7040,7050,7050,7040,1390
|
|
20240514,133000,340490310,7050,7030,7050,7030,378
|
|
20240514,132900,337831010,7020,7020,7020,7020,713
|
|
20240514,132800,332825750,7020,7020,7020,7000,212
|
|
20240514,132700,331337710,7020,7000,7020,7000,104
|
|
20240514,132600,330609630,7030,7020,7030,7020,800
|
|
20240514,132500,324991330,7020,7020,7020,7020,450
|
|
20240514,132400,321832330,7020,7020,7020,7020,0
|
|
20240514,132300,321832330,7020,7020,7020,7020,2891
|
|
20240514,132200,301537510,7000,7000,7010,7000,1117
|
|
20240514,132100,293714600,7000,7000,7000,7000,7086
|
|
20240514,132000,244112600,7000,6970,7000,6970,1326
|
|
20240514,131900,234841020,6970,6900,7000,6900,7310
|
|
20240514,131800,183827720,6980,6860,6980,6860,6132
|
|
20240514,131700,141383630,6850,6850,6850,6850,0
|
|
20240514,131600,141383630,6850,6850,6850,6850,0
|
|
20240514,131500,141383630,6850,6850,6850,6850,0
|
|
20240514,131400,141383630,6850,6850,6850,6850,0
|
|
20240514,131300,141383630,6850,6850,6850,6850,0
|
|
20240514,131200,141383630,6850,6850,6850,6850,0
|
|
20240514,131100,141383630,6850,6850,6850,6850,50
|
|
20240514,131000,141041130,6850,6850,6850,6850,0
|
|
20240514,130900,141041130,6850,6850,6850,6850,0
|
|
20240514,130800,141041130,6850,6850,6850,6850,0
|
|
20240514,130700,141041130,6850,6850,6850,6850,0
|
|
20240514,130600,141041130,6850,6850,6850,6850,12
|
|
20240514,130500,140958930,6810,6820,6820,6810,920
|
|
20240514,130400,134693520,6850,6850,6850,6850,0
|
|
20240514,130300,134693520,6850,6850,6850,6850,0
|
|
20240514,130200,134693520,6850,6850,6850,6850,0
|
|
20240514,130100,134693520,6850,6850,6850,6850,22
|
|
20240514,130000,134542820,6800,6800,6800,6800,0
|
|
20240514,125900,134542820,6800,6800,6800,6800,0
|
|
20240514,125800,134542820,6800,6800,6850,6800,24
|
|
20240514,125700,134379020,6850,6850,6850,6850,0
|
|
20240514,125600,134379020,6850,6850,6850,6850,0
|
|
20240514,125500,134379020,6850,6850,6850,6850,0
|
|
20240514,125400,134379020,6850,6850,6850,6850,0
|
|
20240514,125300,134379020,6850,6850,6850,6850,0
|
|
20240514,125200,134379020,6850,6850,6850,6850,0
|
|
20240514,125100,134379020,6850,6850,6850,6850,0
|
|
20240514,125000,134379020,6850,6850,6850,6850,54
|
|
20240514,124900,134009120,6850,6850,6850,6850,0
|
|
20240514,124800,134009120,6850,6850,6850,6850,0
|
|
20240514,124700,134009120,6850,6850,6850,6850,0
|
|
20240514,124600,134009120,6850,6850,6850,6850,0
|
|
20240514,124500,134009120,6850,6850,6850,6850,0
|
|
20240514,124400,134009120,6850,6850,6850,6850,0
|
|
20240514,124300,134009120,6850,6850,6850,6850,0
|
|
20240514,124200,134009120,6850,6850,6850,6850,0
|
|
20240514,124100,134009120,6850,6850,6850,6850,0
|
|
20240514,124000,134009120,6850,6850,6850,6850,0
|
|
20240514,123900,134009120,6850,6850,6850,6850,0
|
|
20240514,123800,134009120,6850,6850,6850,6850,0
|
|
20240514,123700,134009120,6850,6850,6850,6850,0
|
|
20240514,123600,134009120,6850,6850,6850,6850,0
|
|
20240514,123500,134009120,6850,6850,6850,6850,0
|
|
20240514,123400,134009120,6850,6850,6850,6850,0
|
|
20240514,123300,134009120,6850,6850,6850,6850,8
|
|
20240514,123200,133954320,6850,6850,6850,6850,1
|
|
20240514,123100,133947470,6850,6850,6850,6850,1
|
|
20240514,123000,133940620,6800,6810,6810,6800,60
|
|
20240514,122900,133532520,6860,6860,6860,6860,0
|
|
20240514,122800,133532520,6860,6860,6860,6860,0
|
|
20240514,122700,133532520,6860,6860,6860,6860,0
|
|
20240514,122600,133532520,6860,6860,6860,6860,0
|
|
20240514,122500,133532520,6860,6860,6860,6860,0
|
|
20240514,122400,133532520,6860,6860,6860,6860,0
|
|
20240514,122300,133532520,6860,6860,6860,6860,0
|
|
20240514,122200,133532520,6860,6860,6860,6860,0
|
|
20240514,122100,133532520,6860,6860,6860,6860,0
|
|
20240514,122000,133532520,6860,6860,6860,6860,0
|
|
20240514,121900,133532520,6860,6860,6860,6860,1
|
|
20240514,121800,133525660,6860,6860,6860,6860,0
|
|
20240514,121700,133525660,6860,6860,6860,6860,0
|
|
20240514,121600,133525660,6860,6860,6860,6860,0
|
|
20240514,121500,133525660,6860,6860,6860,6860,0
|
|
20240514,121400,133525660,6860,6860,6860,6860,0
|
|
20240514,121300,133525660,6860,6860,6860,6860,0
|
|
20240514,121200,133525660,6860,6850,6860,6850,13
|
|
20240514,121100,133436600,6810,6810,6810,6810,45
|
|
20240514,121000,133130150,6850,6850,6850,6850,0
|
|
20240514,120900,133130150,6850,6850,6850,6850,0
|
|
20240514,120800,133130150,6850,6850,6850,6850,0
|
|
20240514,120700,133130150,6850,6850,6850,6850,0
|
|
20240514,120600,133130150,6850,6850,6850,6850,0
|
|
20240514,120500,133130150,6850,6850,6850,6850,0
|
|
20240514,120400,133130150,6850,6850,6850,6850,0
|
|
20240514,120300,133130150,6850,6850,6850,6850,0
|
|
20240514,120200,133130150,6850,6850,6850,6850,5
|
|
20240514,120100,133095900,6810,6810,6810,6810,0
|
|
20240514,120000,133095900,6810,6810,6810,6810,29
|
|
20240514,115900,132898410,6860,6860,6860,6860,0
|
|
20240514,115800,132898410,6860,6860,6860,6860,0
|
|
20240514,115700,132898410,6860,6860,6860,6860,0
|
|
20240514,115600,132898410,6860,6860,6860,6860,8
|
|
20240514,115500,132843530,6850,6850,6850,6850,30
|
|
20240514,115400,132638030,6850,6850,6850,6850,2
|
|
20240514,115300,132624330,6800,6800,6800,6800,0
|
|
20240514,115200,132624330,6800,6840,6840,6800,144
|
|
20240514,115100,131643830,6870,6870,6870,6870,0
|
|
20240514,115000,131643830,6870,6870,6870,6870,0
|
|
20240514,114900,131643830,6870,6870,6870,6870,0
|
|
20240514,114800,131643830,6870,6870,6870,6870,0
|
|
20240514,114700,131643830,6870,6870,6870,6870,0
|
|
20240514,114600,131643830,6870,6870,6870,6870,0
|
|
20240514,114500,131643830,6870,6870,6870,6870,0
|
|
20240514,114400,131643830,6870,6870,6870,6870,0
|
|
20240514,114300,131643830,6870,6870,6870,6870,0
|
|
20240514,114200,131643830,6870,6870,6870,6870,0
|
|
20240514,114100,131643830,6870,6870,6870,6870,0
|
|
20240514,114000,131643830,6870,6870,6870,6870,0
|
|
20240514,113900,131643830,6870,6870,6870,6870,80
|
|
20240514,113800,131094230,6870,6830,6870,6830,608
|
|
20240514,113700,126940270,6830,6830,6830,6830,120
|
|
20240514,113600,126120670,6830,6830,6830,6810,723
|
|
20240514,113500,121189560,6840,6840,6840,6840,109
|
|
20240514,113400,120444000,6880,6880,6880,6880,0
|
|
20240514,113300,120444000,6880,6880,6880,6880,0
|
|
20240514,113200,120444000,6880,6880,6880,6880,0
|
|
20240514,113100,120444000,6880,6880,6880,6880,0
|
|
20240514,113000,120444000,6880,6880,6880,6880,0
|
|
20240514,112900,120444000,6880,6880,6880,6880,0
|
|
20240514,112800,120444000,6880,6880,6880,6880,0
|
|
20240514,112700,120444000,6880,6880,6880,6880,0
|
|
20240514,112600,120444000,6880,6840,6880,6840,71
|
|
20240514,112500,119957920,6880,6880,6880,6880,0
|
|
20240514,112400,119957920,6880,6880,6880,6880,0
|
|
20240514,112300,119957920,6880,6880,6880,6880,0
|
|
20240514,112200,119957920,6880,6880,6880,6880,0
|
|
20240514,112100,119957920,6880,6860,6880,6850,100
|
|
20240514,112000,119271950,6880,6880,6880,6880,0
|
|
20240514,111900,119271950,6880,6840,6880,6840,615
|
|
20240514,111800,115065020,6840,6850,6850,6840,37
|
|
20240514,111700,114811930,6880,6880,6880,6880,0
|
|
20240514,111600,114811930,6880,6880,6880,6880,0
|
|
20240514,111500,114811930,6880,6880,6880,6880,0
|
|
20240514,111400,114811930,6880,6880,6880,6880,0
|
|
20240514,111300,114811930,6880,6880,6880,6880,0
|
|
20240514,111200,114811930,6880,6870,6880,6870,5
|
|
20240514,111100,114777560,6840,6840,6840,6840,6
|
|
20240514,111000,114736520,6870,6870,6870,6870,0
|
|
20240514,110900,114736520,6870,6870,6870,6870,30
|
|
20240514,110800,114530420,6870,6870,6870,6870,0
|
|
20240514,110700,114530420,6870,6870,6870,6870,0
|
|
20240514,110600,114530420,6870,6840,6870,6840,34
|
|
20240514,110500,114296870,6870,6840,6870,6840,34
|
|
20240514,110400,114063320,6870,6870,6870,6870,0
|
|
20240514,110300,114063320,6870,6870,6870,6870,0
|
|
20240514,110200,114063320,6870,6870,6870,6870,0
|
|
20240514,110100,114063320,6870,6870,6870,6870,0
|
|
20240514,110000,114063320,6870,6870,6870,6870,0
|
|
20240514,105900,114063320,6870,6870,6870,6870,0
|
|
20240514,105800,114063320,6870,6870,6870,6870,0
|
|
20240514,105700,114063320,6870,6870,6870,6870,55
|
|
20240514,105600,113685470,6840,6840,6840,6840,1
|
|
20240514,105500,113678630,6870,6870,6870,6870,0
|
|
20240514,105400,113678630,6870,6870,6870,6870,44
|
|
20240514,105300,113376350,6840,6840,6840,6840,0
|
|
20240514,105200,113376350,6840,6840,6840,6840,0
|
|
20240514,105100,113376350,6840,6840,6840,6840,0
|
|
20240514,105000,113376350,6840,6840,6840,6830,217
|
|
20240514,104900,111892090,6890,6890,6890,6890,0
|
|
20240514,104800,111892090,6890,6850,6890,6850,231
|
|
20240514,104700,110309260,6900,6900,6900,6900,0
|
|
20240514,104600,110309260,6900,6900,6900,6900,0
|
|
20240514,104500,110309260,6900,6900,6900,6900,0
|
|
20240514,104400,110309260,6900,6900,6900,6900,0
|
|
20240514,104300,110309260,6900,6900,6900,6900,0
|
|
20240514,104200,110309260,6900,6900,6900,6900,4
|
|
20240514,104100,110281660,6850,6850,6850,6850,1
|
|
20240514,104000,110274810,6900,6900,6900,6900,0
|
|
20240514,103900,110274810,6900,6900,6900,6900,0
|
|
20240514,103800,110274810,6900,6900,6900,6900,0
|
|
20240514,103700,110274810,6900,6900,6900,6900,0
|
|
20240514,103600,110274810,6900,6900,6900,6900,1
|
|
20240514,103500,110267910,6900,6900,6900,6900,0
|
|
20240514,103400,110267910,6900,6870,6900,6870,76
|
|
20240514,103300,109745760,6840,6870,6870,6840,803
|
|
20240514,103200,104252910,6850,6850,6850,6850,673
|
|
20240514,103100,99642860,6870,6870,6870,6860,502
|
|
20240514,103000,96198980,6900,6900,6900,6900,0
|
|
20240514,102900,96198980,6900,6900,6900,6900,0
|
|
20240514,102800,96198980,6900,6900,6900,6900,0
|
|
20240514,102700,96198980,6900,6900,6900,6900,0
|
|
20240514,102600,96198980,6900,6900,6900,6900,0
|
|
20240514,102500,96198980,6900,6900,6900,6900,0
|
|
20240514,102400,96198980,6900,6900,6900,6900,0
|
|
20240514,102300,96198980,6900,6900,6900,6900,0
|
|
20240514,102200,96198980,6900,6900,6900,6900,0
|
|
20240514,102100,96198980,6900,6890,6900,6890,136
|
|
20240514,102000,95260590,6900,6900,6900,6900,0
|
|
20240514,101900,95260590,6900,6900,6900,6900,0
|
|
20240514,101800,95260590,6900,6900,6900,6900,0
|
|
20240514,101700,95260590,6900,6900,6900,6900,0
|
|
20240514,101600,95260590,6900,6900,6900,6900,0
|
|
20240514,101500,95260590,6900,6900,6900,6900,11
|
|
20240514,101400,95184690,6860,6860,6860,6860,86
|
|
20240514,101300,94594730,6900,6900,6900,6900,0
|
|
20240514,101200,94594730,6900,6900,6900,6860,107
|
|
20240514,101100,93860430,6890,6890,6890,6890,148
|
|
20240514,101000,92840710,6890,6870,6890,6860,523
|
|
20240514,100900,89250810,6900,6890,6900,6890,184
|
|
20240514,100800,87983040,6870,6880,6880,6870,61
|
|
20240514,100700,87563860,6900,6900,6900,6900,0
|
|
20240514,100600,87563860,6900,6880,6900,6860,1006
|
|
20240514,100500,80659390,6910,6910,6910,6910,0
|
|
20240514,100400,80659390,6910,6900,6910,6900,308
|
|
20240514,100300,78534140,6900,6900,6900,6900,0
|
|
20240514,100200,78534140,6900,6900,6900,6900,7
|
|
20240514,100100,78485840,6900,6900,6900,6900,155
|
|
20240514,100000,77416340,6900,6900,6900,6900,0
|
|
20240514,095900,77416340,6900,6900,6900,6900,0
|
|
20240514,095800,77416340,6900,6900,6900,6870,4
|
|
20240514,095700,77388800,6910,6910,6910,6910,0
|
|
20240514,095600,77388800,6910,6870,6910,6870,3
|
|
20240514,095500,77368110,6910,6910,6910,6910,0
|
|
20240514,095400,77368110,6910,6910,6910,6910,0
|
|
20240514,095300,77368110,6910,6880,6910,6870,104
|
|
20240514,095200,76653260,6930,6930,6930,6930,0
|
|
20240514,095100,76653260,6930,6930,6930,6930,0
|
|
20240514,095000,76653260,6930,6900,6930,6870,667
|
|
20240514,094900,72064450,6900,6900,6900,6900,68
|
|
20240514,094800,71595250,6950,6950,6950,6950,0
|
|
20240514,094700,71595250,6950,6950,6950,6950,0
|
|
20240514,094600,71595250,6950,6950,6950,6950,0
|
|
20240514,094500,71595250,6950,6950,6950,6950,46
|
|
20240514,094400,71275550,6910,6940,6940,6910,496
|
|
20240514,094300,67843870,6950,6950,6950,6950,0
|
|
20240514,094200,67843870,6950,6910,6950,6910,436
|
|
20240514,094100,64830870,6950,6950,6950,6950,0
|
|
20240514,094000,64830870,6950,6950,6950,6950,0
|
|
20240514,093900,64830870,6950,6950,6950,6950,0
|
|
20240514,093800,64830870,6950,6950,6950,6950,0
|
|
20240514,093700,64830870,6950,6950,6950,6950,0
|
|
20240514,093600,64830870,6950,6950,6950,6950,0
|
|
20240514,093500,64830870,6950,6950,6950,6950,0
|
|
20240514,093400,64830870,6950,6950,6950,6950,0
|
|
20240514,093300,64830870,6950,6950,6950,6950,1
|
|
20240514,093200,64823920,6960,6960,6960,6960,0
|
|
20240514,093100,64823920,6960,6920,6960,6920,1045
|
|
20240514,093000,57582720,6970,6970,6970,6970,0
|
|
20240514,092900,57582720,6970,6970,6970,6970,0
|
|
20240514,092800,57582720,6970,6970,6970,6970,0
|
|
20240514,092700,57582720,6970,6970,6970,6970,152
|
|
20240514,092600,56523280,6970,6930,6970,6930,481
|
|
20240514,092500,53189910,6980,6970,6980,6970,205
|
|
20240514,092400,51760110,6980,6980,6980,6980,0
|
|
20240514,092300,51760110,6980,6980,6980,6980,1
|
|
20240514,092200,51753130,6960,6970,6970,6960,14
|
|
20240514,092100,51655620,6970,6930,6970,6930,23
|
|
20240514,092000,51495950,6980,6980,6980,6980,6
|
|
20240514,091900,51454070,6970,6910,6970,6870,1172
|
|
20240514,091800,43350760,6980,6980,6980,6980,374
|
|
20240514,091700,40740240,6990,6980,6990,6960,1584
|
|
20240514,091600,29705740,6980,6970,6980,6970,1573
|
|
20240514,091500,18732110,6970,6960,6970,6960,11
|
|
20240514,091400,18655490,6960,6960,6960,6960,77
|
|
20240514,091300,18119570,6960,6970,6970,6960,93
|
|
20240514,091200,17472250,6960,6960,6960,6960,67
|
|
20240514,091100,17005930,6960,6960,6960,6960,20
|
|
20240514,091000,16866730,6960,6960,6960,6960,30
|
|
20240514,090900,16657930,6960,6960,6960,6960,973
|
|
20240514,090800,9885850,6960,6960,6960,6960,0
|
|
20240514,090700,9885850,6960,6910,6960,6910,285
|
|
20240514,090600,7916450,6960,6960,6970,6960,451
|
|
20240514,090500,4777440,6960,6920,6960,6910,20
|
|
20240514,090400,4638850,6960,6950,6960,6950,60
|
|
20240514,090300,4221810,6930,6930,6930,6930,16
|
|
20240514,090200,4110930,6930,6930,6930,6930,0
|
|
20240514,090100,4110930,6930,6990,7020,6930,378
|
|
20240514,090000,1464980,6930,6910,6930,6910,212
|