610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,190600,10051777990,6930,6930,6930,6930,0
|
|
20240906,190500,10051777990,6930,6930,6930,6930,0
|
|
20240906,190400,10051777990,6930,6930,6930,6930,0
|
|
20240906,190300,10051777990,6930,6930,6930,6930,0
|
|
20240906,190200,10051777990,6930,6930,6930,6930,0
|
|
20240906,190100,10051777990,6930,6930,6930,6930,0
|
|
20240906,190000,10051777990,6930,6930,6930,6930,0
|
|
20240906,185900,10051777990,6930,6930,6930,6930,0
|
|
20240906,185800,10051777990,6930,6930,6930,6930,0
|
|
20240906,185700,10051777990,6930,6930,6930,6930,0
|
|
20240906,185600,10051777990,6930,6930,6930,6930,0
|
|
20240906,185500,10051777990,6930,6930,6930,6930,0
|
|
20240906,185400,10051777990,6930,6930,6930,6930,0
|
|
20240906,185300,10051777990,6930,6930,6930,6930,0
|
|
20240906,185200,10051777990,6930,6930,6930,6930,0
|
|
20240906,185100,10051777990,6930,6930,6930,6930,0
|
|
20240906,185000,10051777990,6930,6930,6930,6930,0
|
|
20240906,184900,10051777990,6930,6930,6930,6930,0
|
|
20240906,184800,10051777990,6930,6930,6930,6930,0
|
|
20240906,184700,10051777990,6930,6930,6930,6930,0
|
|
20240906,184600,10051777990,6930,6930,6930,6930,0
|
|
20240906,184500,10051777990,6930,6930,6930,6930,0
|
|
20240906,184400,10051777990,6930,6930,6930,6930,0
|
|
20240906,184300,10051777990,6930,6930,6930,6930,0
|
|
20240906,184200,10051777990,6930,6930,6930,6930,0
|
|
20240906,184100,10051777990,6930,6930,6930,6930,0
|
|
20240906,184000,10051777990,6930,6930,6930,6930,0
|
|
20240906,183900,10051777990,6930,6930,6930,6930,0
|
|
20240906,183800,10051777990,6930,6930,6930,6930,0
|
|
20240906,183700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,183600,10051777990,6930,6930,6930,6930,0
|
|
20240906,183500,10051777990,6930,6930,6930,6930,0
|
|
20240906,183400,10051777990,6930,6930,6930,6930,0
|
|
20240906,183300,10051777990,6930,6930,6930,6930,0
|
|
20240906,183200,10051777990,6930,6930,6930,6930,0
|
|
20240906,183100,10051777990,6930,6930,6930,6930,0
|
|
20240906,183000,10051777990,6930,6930,6930,6930,0
|
|
20240906,182900,10051777990,6930,6930,6930,6930,0
|
|
20240906,182800,10051777990,6930,6930,6930,6930,0
|
|
20240906,182700,10051777990,6930,6930,6930,6930,0
|
|
20240906,182600,10051777990,6930,6930,6930,6930,0
|
|
20240906,182500,10051777990,6930,6930,6930,6930,0
|
|
20240906,182400,10051777990,6930,6930,6930,6930,0
|
|
20240906,182300,10051777990,6930,6930,6930,6930,0
|
|
20240906,182200,10051777990,6930,6930,6930,6930,0
|
|
20240906,182100,10051777990,6930,6930,6930,6930,0
|
|
20240906,182000,10051777990,6930,6930,6930,6930,0
|
|
20240906,181900,10051777990,6930,6930,6930,6930,0
|
|
20240906,181800,10051777990,6930,6930,6930,6930,0
|
|
20240906,181700,10051777990,6930,6930,6930,6930,0
|
|
20240906,181600,10051777990,6930,6930,6930,6930,0
|
|
20240906,181500,10051777990,6930,6930,6930,6930,0
|
|
20240906,181400,10051777990,6930,6930,6930,6930,0
|
|
20240906,181300,10051777990,6930,6930,6930,6930,0
|
|
20240906,181200,10051777990,6930,6930,6930,6930,0
|
|
20240906,181100,10051777990,6930,6930,6930,6930,0
|
|
20240906,181000,10051777990,6930,6930,6930,6930,0
|
|
20240906,180900,10051777990,6930,6930,6930,6930,0
|
|
20240906,180800,10051777990,6930,6930,6930,6930,0
|
|
20240906,180700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,180600,10051777990,6930,6930,6930,6930,0
|
|
20240906,180500,10051777990,6930,6930,6930,6930,0
|
|
20240906,180400,10051777990,6930,6930,6930,6930,0
|
|
20240906,180300,10051777990,6930,6930,6930,6930,0
|
|
20240906,180200,10051777990,6930,6930,6930,6930,0
|
|
20240906,180100,10051777990,6930,6930,6930,6930,0
|
|
20240906,180000,10051777990,6930,6930,6930,6930,0
|
|
20240906,175900,10051777990,6930,6930,6930,6930,0
|
|
20240906,175800,10051777990,6930,6930,6930,6930,0
|
|
20240906,175700,10051777990,6930,6930,6930,6930,0
|
|
20240906,175600,10051777990,6930,6930,6930,6930,0
|
|
20240906,175500,10051777990,6930,6930,6930,6930,0
|
|
20240906,175400,10051777990,6930,6930,6930,6930,0
|
|
20240906,175300,10051777990,6930,6930,6930,6930,0
|
|
20240906,175200,10051777990,6930,6930,6930,6930,0
|
|
20240906,175100,10051777990,6930,6930,6930,6930,0
|
|
20240906,175000,10051777990,6930,6930,6930,6930,0
|
|
20240906,174900,10051777990,6930,6930,6930,6930,0
|
|
20240906,174800,10051777990,6930,6930,6930,6930,0
|
|
20240906,174700,10051777990,6930,6930,6930,6930,0
|
|
20240906,174600,10051777990,6930,6930,6930,6930,0
|
|
20240906,174500,10051777990,6930,6930,6930,6930,0
|
|
20240906,174400,10051777990,6930,6930,6930,6930,0
|
|
20240906,174300,10051777990,6930,6930,6930,6930,0
|
|
20240906,174200,10051777990,6930,6930,6930,6930,0
|
|
20240906,174100,10051777990,6930,6930,6930,6930,0
|
|
20240906,174000,10051777990,6930,6930,6930,6930,0
|
|
20240906,173900,10051777990,6930,6930,6930,6930,0
|
|
20240906,173800,10051777990,6930,6930,6930,6930,0
|
|
20240906,173700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,173600,10051777990,6930,6930,6930,6930,0
|
|
20240906,173500,10051777990,6930,6930,6930,6930,0
|
|
20240906,173400,10051777990,6930,6930,6930,6930,0
|
|
20240906,173300,10051777990,6930,6930,6930,6930,0
|
|
20240906,173200,10051777990,6930,6930,6930,6930,0
|
|
20240906,173100,10051777990,6930,6930,6930,6930,0
|
|
20240906,173000,10051777990,6930,6930,6930,6930,0
|
|
20240906,172900,10051777990,6930,6930,6930,6930,0
|
|
20240906,172800,10051777990,6930,6930,6930,6930,0
|
|
20240906,172700,10051777990,6930,6930,6930,6930,0
|
|
20240906,172600,10051777990,6930,6930,6930,6930,0
|
|
20240906,172500,10051777990,6930,6930,6930,6930,0
|
|
20240906,172400,10051777990,6930,6930,6930,6930,0
|
|
20240906,172300,10051777990,6930,6930,6930,6930,0
|
|
20240906,172200,10051777990,6930,6930,6930,6930,0
|
|
20240906,172100,10051777990,6930,6930,6930,6930,0
|
|
20240906,172000,10051777990,6930,6930,6930,6930,0
|
|
20240906,171900,10051777990,6930,6930,6930,6930,0
|
|
20240906,171800,10051777990,6930,6930,6930,6930,0
|
|
20240906,171700,10051777990,6930,6930,6930,6930,0
|
|
20240906,171600,10051777990,6930,6930,6930,6930,0
|
|
20240906,171500,10051777990,6930,6930,6930,6930,0
|
|
20240906,171400,10051777990,6930,6930,6930,6930,0
|
|
20240906,171300,10051777990,6930,6930,6930,6930,0
|
|
20240906,171200,10051777990,6930,6930,6930,6930,0
|
|
20240906,171100,10051777990,6930,6930,6930,6930,0
|
|
20240906,171000,10051777990,6930,6930,6930,6930,0
|
|
20240906,170900,10051777990,6930,6930,6930,6930,0
|
|
20240906,170800,10051777990,6930,6930,6930,6930,0
|
|
20240906,170700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,170600,10051777990,6930,6930,6930,6930,0
|
|
20240906,170500,10051777990,6930,6930,6930,6930,0
|
|
20240906,170400,10051777990,6930,6930,6930,6930,0
|
|
20240906,170300,10051777990,6930,6930,6930,6930,0
|
|
20240906,170200,10051777990,6930,6930,6930,6930,0
|
|
20240906,170100,10051777990,6930,6930,6930,6930,0
|
|
20240906,170000,10051777990,6930,6930,6930,6930,0
|
|
20240906,165900,10051777990,6930,6930,6930,6930,0
|
|
20240906,165800,10051777990,6930,6930,6930,6930,0
|
|
20240906,165700,10051777990,6930,6930,6930,6930,0
|
|
20240906,165600,10051777990,6930,6930,6930,6930,0
|
|
20240906,165500,10051777990,6930,6930,6930,6930,0
|
|
20240906,165400,10051777990,6930,6930,6930,6930,0
|
|
20240906,165300,10051777990,6930,6930,6930,6930,0
|
|
20240906,165200,10051777990,6930,6930,6930,6930,0
|
|
20240906,165100,10051777990,6930,6930,6930,6930,0
|
|
20240906,165000,10051777990,6930,6930,6930,6930,0
|
|
20240906,164900,10051777990,6930,6930,6930,6930,0
|
|
20240906,164800,10051777990,6930,6930,6930,6930,0
|
|
20240906,164700,10051777990,6930,6930,6930,6930,0
|
|
20240906,164600,10051777990,6930,6930,6930,6930,0
|
|
20240906,164500,10051777990,6930,6930,6930,6930,0
|
|
20240906,164400,10051777990,6930,6930,6930,6930,0
|
|
20240906,164300,10051777990,6930,6930,6930,6930,0
|
|
20240906,164200,10051777990,6930,6930,6930,6930,0
|
|
20240906,164100,10051777990,6930,6930,6930,6930,0
|
|
20240906,164000,10051777990,6930,6930,6930,6930,0
|
|
20240906,163900,10051777990,6930,6930,6930,6930,0
|
|
20240906,163800,10051777990,6930,6930,6930,6930,0
|
|
20240906,163700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,163600,10051777990,6930,6930,6930,6930,0
|
|
20240906,163500,10051777990,6930,6930,6930,6930,0
|
|
20240906,163400,10051777990,6930,6930,6930,6930,0
|
|
20240906,163300,10051777990,6930,6930,6930,6930,0
|
|
20240906,163200,10051777990,6930,6930,6930,6930,0
|
|
20240906,163100,10051777990,6930,6930,6930,6930,0
|
|
20240906,163000,10051777990,6930,6930,6930,6930,0
|
|
20240906,162900,10051777990,6930,6930,6930,6930,0
|
|
20240906,162800,10051777990,6930,6930,6930,6930,0
|
|
20240906,162700,10051777990,6930,6930,6930,6930,0
|
|
20240906,162600,10051777990,6930,6930,6930,6930,0
|
|
20240906,162500,10051777990,6930,6930,6930,6930,0
|
|
20240906,162400,10051777990,6930,6930,6930,6930,0
|
|
20240906,162300,10051777990,6930,6930,6930,6930,0
|
|
20240906,162200,10051777990,6930,6930,6930,6930,0
|
|
20240906,162100,10051777990,6930,6930,6930,6930,0
|
|
20240906,162000,10051777990,6930,6930,6930,6930,0
|
|
20240906,161900,10051777990,6930,6930,6930,6930,0
|
|
20240906,161800,10051777990,6930,6930,6930,6930,0
|
|
20240906,161700,10051777990,6930,6930,6930,6930,0
|
|
20240906,161600,10051777990,6930,6930,6930,6930,0
|
|
20240906,161500,10051777990,6930,6930,6930,6930,0
|
|
20240906,161400,10051777990,6930,6930,6930,6930,0
|
|
20240906,161300,10051777990,6930,6930,6930,6930,0
|
|
20240906,161200,10051777990,6930,6930,6930,6930,0
|
|
20240906,161100,10051777990,6930,6930,6930,6930,0
|
|
20240906,161000,10051777990,6930,6930,6930,6930,0
|
|
20240906,160900,10051777990,6930,6930,6930,6930,0
|
|
20240906,160800,10051777990,6930,6930,6930,6930,0
|
|
20240906,160700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,160600,10051777990,6930,6930,6930,6930,0
|
|
20240906,160500,10051777990,6930,6930,6930,6930,0
|
|
20240906,160400,10051777990,6930,6930,6930,6930,0
|
|
20240906,160300,10051777990,6930,6930,6930,6930,0
|
|
20240906,160200,10051777990,6930,6930,6930,6930,0
|
|
20240906,160100,10051777990,6930,6930,6930,6930,0
|
|
20240906,160000,10051777990,6930,6930,6930,6930,0
|
|
20240906,155900,10051777990,6930,6930,6930,6930,0
|
|
20240906,155800,10051777990,6930,6930,6930,6930,0
|
|
20240906,155700,10051777990,6930,6930,6930,6930,0
|
|
20240906,155600,10051777990,6930,6930,6930,6930,0
|
|
20240906,155500,10051777990,6930,6930,6930,6930,0
|
|
20240906,155400,10051777990,6930,6930,6930,6930,0
|
|
20240906,155300,10051777990,6930,6930,6930,6930,0
|
|
20240906,155200,10051777990,6930,6930,6930,6930,0
|
|
20240906,155100,10051777990,6930,6930,6930,6930,0
|
|
20240906,155000,10051777990,6930,6930,6930,6930,0
|
|
20240906,154900,10051777990,6930,6930,6930,6930,0
|
|
20240906,154800,10051777990,6930,6930,6930,6930,0
|
|
20240906,154700,10051777990,6930,6930,6930,6930,0
|
|
20240906,154600,10051777990,6930,6930,6930,6930,0
|
|
20240906,154500,10051777990,6930,6930,6930,6930,0
|
|
20240906,154400,10051777990,6930,6930,6930,6930,0
|
|
20240906,154300,10051777990,6930,6930,6930,6930,0
|
|
20240906,154200,10051777990,6930,6930,6930,6930,0
|
|
20240906,154100,10051777990,6930,6930,6930,6930,0
|
|
20240906,154000,10051777990,6930,6930,6930,6930,0
|
|
20240906,153900,10051777990,6930,6930,6930,6930,0
|
|
20240906,153800,10051777990,6930,6930,6930,6930,0
|
|
20240906,153700,10051777990,6930,6930,6930,6930,29624
|
|
20240906,153600,10051777990,6930,6930,6930,6930,0
|
|
20240906,153500,10051777990,6930,6930,6930,6930,0
|
|
20240906,153400,10051777990,6930,6930,6930,6930,0
|
|
20240906,153300,10051777990,6930,6930,6930,6930,0
|
|
20240906,153200,10051777990,6930,6930,6930,6930,0
|
|
20240906,153100,10051777990,6930,6930,6930,6930,0
|
|
20240906,153000,10051777990,6930,6930,6930,6930,29624
|
|
20240906,152900,9846483670,6950,6950,6950,6950,0
|
|
20240906,152800,9846483670,6950,6950,6950,6950,0
|
|
20240906,152700,9846483670,6950,6950,6950,6950,0
|
|
20240906,152600,9846483670,6950,6950,6950,6950,0
|
|
20240906,152500,9846483670,6950,6950,6950,6950,0
|
|
20240906,152400,9846483670,6950,6950,6950,6950,0
|
|
20240906,152300,9846483670,6950,6950,6950,6950,0
|
|
20240906,152200,9846483670,6950,6950,6950,6950,0
|
|
20240906,152100,9846483670,6950,6950,6950,6950,0
|
|
20240906,152000,9846483670,6950,6950,6950,6950,0
|
|
20240906,151900,9846483670,6950,6960,6970,6950,11903
|
|
20240906,151800,9763672430,6960,6970,6970,6960,2737
|
|
20240906,151700,9744603750,6970,6980,6990,6960,4987
|
|
20240906,151600,9709803200,6990,6980,6990,6980,3193
|
|
20240906,151500,9687515760,6970,6980,6980,6970,1906
|
|
20240906,151400,9674225790,6980,6980,6990,6970,5353
|
|
20240906,151300,9636875700,6980,6980,6980,6970,2565
|
|
20240906,151200,9618976800,6980,6980,6980,6970,2783
|
|
20240906,151100,9599569810,6970,6970,6980,6960,1264
|
|
20240906,151000,9590764830,6970,6950,6970,6950,2078
|
|
20240906,150900,9576303280,6960,6960,6960,6940,8067
|
|
20240906,150800,9520288440,6950,6960,6960,6950,4374
|
|
20240906,150700,9489875930,6960,6970,6970,6960,4710
|
|
20240906,150600,9457057280,6980,6980,6980,6970,458
|
|
20240906,150500,9453862440,6980,6980,6980,6970,1595
|
|
20240906,150400,9442736280,6980,6980,6990,6980,4180
|
|
20240906,150300,9413559870,6980,6970,6980,6970,1043
|
|
20240906,150200,9406290150,6970,6970,6970,6960,2001
|
|
20240906,150100,9392350500,6970,6960,6970,6960,1862
|
|
20240906,150000,9379373360,6970,6970,6970,6970,5
|
|
20240906,145900,9379338510,6970,6960,6970,6960,8
|
|
20240906,145800,9379282820,6960,6980,6980,6960,2324
|
|
20240906,145700,9363102220,6970,6960,6970,6960,6712
|
|
20240906,145600,9316364080,6960,6950,6960,6950,863
|
|
20240906,145500,9310357850,6950,6940,6950,6940,5871
|
|
20240906,145400,9269588260,6940,6940,6950,6940,2741
|
|
20240906,145300,9250565190,6940,6940,6940,6940,164
|
|
20240906,145200,9249427030,6930,6930,6930,6910,5187
|
|
20240906,145100,9213550030,6940,6920,6940,6920,5091
|
|
20240906,145000,9178257450,6930,6930,6940,6920,2447
|
|
20240906,144900,9161309560,6930,6930,6940,6920,3263
|
|
20240906,144800,9138703570,6940,6930,6940,6920,4258
|
|
20240906,144700,9109199090,6920,6930,6930,6910,2877
|
|
20240906,144600,9089291490,6930,6910,6930,6910,1585
|
|
20240906,144500,9078326990,6920,6910,6920,6910,8178
|
|
20240906,144400,9021793930,6910,6910,6910,6910,4829
|
|
20240906,144300,8988425540,6900,6910,6910,6900,23545
|
|
20240906,144200,8825840380,6910,6920,6930,6910,4385
|
|
20240906,144100,8795530110,6910,6920,6930,6910,2443
|
|
20240906,144000,8778632650,6910,6920,6930,6910,7402
|
|
20240906,143900,8727439760,6930,6930,6930,6930,1648
|
|
20240906,143800,8716019120,6930,6930,6930,6920,4770
|
|
20240906,143700,8682964020,6930,6920,6930,6920,620
|
|
20240906,143600,8678668420,6930,6930,6940,6930,2174
|
|
20240906,143500,8663602590,6920,6930,6930,6920,871
|
|
20240906,143400,8657574570,6930,6920,6930,6920,145
|
|
20240906,143300,8656571150,6920,6930,6930,6920,4102
|
|
20240906,143200,8628173300,6930,6920,6930,6920,1881
|
|
20240906,143100,8615156570,6930,6940,6940,6920,2532
|
|
20240906,143000,8597616640,6940,6930,6940,6920,6581
|
|
20240906,142900,8552024310,6920,6920,6930,6910,6410
|
|
20240906,142800,8507667230,6920,6940,6940,6920,11268
|
|
20240906,142700,8429595840,6940,6930,6940,6930,3343
|
|
20240906,142600,8406426030,6930,6940,6940,6930,10887
|
|
20240906,142500,8330954950,6930,6940,6940,6930,2459
|
|
20240906,142400,8313912500,6930,6940,6940,6930,1681
|
|
20240906,142300,8302260530,6940,6940,6940,6940,2506
|
|
20240906,142200,8284868890,6940,6950,6950,6940,3254
|
|
20240906,142100,8262281570,6940,6950,6950,6940,5726
|
|
20240906,142000,8222542350,6940,6950,6950,6940,935
|
|
20240906,141900,8216049400,6950,6950,6950,6950,639
|
|
20240906,141800,8211608350,6950,6930,6960,6930,7377
|
|
20240906,141700,8160367040,6930,6940,6940,6930,5358
|
|
20240906,141600,8123228440,6940,6940,6940,6940,154
|
|
20240906,141500,8122159680,6940,6940,6940,6940,4761
|
|
20240906,141400,8089118340,6930,6940,6950,6930,3045
|
|
20240906,141300,8067993700,6920,6950,6950,6920,2307
|
|
20240906,141200,8052006080,6950,6960,6960,6920,13736
|
|
20240906,141100,7956774330,6960,6960,6960,6960,8
|
|
20240906,141000,7956718650,6950,6950,6960,6950,225
|
|
20240906,140900,7955154890,6950,6940,6950,6940,2747
|
|
20240906,140800,7936064240,6950,6960,6960,6950,889
|
|
20240906,140700,7929885390,6960,6960,6960,6960,57
|
|
20240906,140600,7929488670,6940,6950,6960,6940,2241
|
|
20240906,140500,7913917060,6950,6940,6950,6940,1368
|
|
20240906,140400,7904422360,6940,6960,6960,6940,113
|
|
20240906,140300,7903636600,6960,6960,6960,6950,4907
|
|
20240906,140200,7869532920,6960,6970,6970,6960,2504
|
|
20240906,140100,7852104990,6960,6970,6970,6960,1932
|
|
20240906,140000,7838638960,6970,6970,6970,6970,238
|
|
20240906,135900,7836980100,6970,6970,6980,6970,949
|
|
20240906,135800,7830365560,6970,6970,6970,6960,729
|
|
20240906,135700,7825289430,6970,6960,6970,6960,712
|
|
20240906,135600,7820333790,6960,6970,6970,6960,1254
|
|
20240906,135500,7811594780,6970,6970,6970,6970,5195
|
|
20240906,135400,7775385630,6980,6980,6990,6970,4471
|
|
20240906,135300,7744177990,6990,6980,6990,6980,403
|
|
20240906,135200,7741365020,6980,6980,6990,6980,130
|
|
20240906,135100,7740457570,6990,6980,6990,6980,233
|
|
20240906,135000,7738829410,6980,6990,6990,6980,1308
|
|
20240906,134900,7729687460,6990,6990,6990,6990,1359
|
|
20240906,134800,7720188050,6990,6990,6990,6990,1967
|
|
20240906,134700,7706438720,6990,6990,6990,6990,535
|
|
20240906,134600,7702699070,6990,7000,7000,6990,1835
|
|
20240906,134500,7689870420,7000,7000,7000,6980,718
|
|
20240906,134400,7684844740,7000,7000,7000,6990,452
|
|
20240906,134300,7681681080,7000,7000,7000,7000,634
|
|
20240906,134200,7677243080,6990,7000,7000,6990,683
|
|
20240906,134100,7672468750,7000,6990,7000,6990,3
|
|
20240906,134000,7672447760,6990,7000,7000,6990,728
|
|
20240906,133900,7667354760,6990,6990,6990,6990,962
|
|
20240906,133800,7660630380,6990,6990,6990,6990,1689
|
|
20240906,133700,7648824270,6990,6990,6990,6990,392
|
|
20240906,133600,7646084190,6990,6990,7000,6980,2113
|
|
20240906,133500,7631316030,6990,6990,7000,6990,1741
|
|
20240906,133400,7619146430,6990,6990,6990,6990,19
|
|
20240906,133300,7619013620,6990,6990,6990,6990,9514
|
|
20240906,133200,7552510760,7000,6990,7000,6990,6222
|
|
20240906,133100,7509018360,6990,6990,6990,6990,200
|
|
20240906,133000,7507620360,6990,7000,7000,6990,209
|
|
20240906,132900,7506158200,7000,7000,7000,7000,5371
|
|
20240906,132800,7468561200,6980,6980,6980,6980,882
|
|
20240906,132700,7462404840,6980,6990,6990,6980,2287
|
|
20240906,132600,7446428840,7000,6990,7000,6990,1017
|
|
20240906,132500,7439320000,6990,6990,7000,6990,1983
|
|
20240906,132400,7425447000,7000,6990,7000,6990,1021
|
|
20240906,132300,7418300350,6990,6980,6990,6980,4590
|
|
20240906,132200,7386246510,6970,6970,6970,6970,0
|
|
20240906,132100,7386246510,6970,6970,6970,6970,72
|
|
20240906,132000,7385744670,6970,6970,6980,6970,1156
|
|
20240906,131900,7377685950,6970,6970,6970,6970,380
|
|
20240906,131800,7375037350,6960,6980,6980,6960,3190
|
|
20240906,131700,7352803720,6970,6980,6980,6970,237
|
|
20240906,131600,7351150460,6970,6970,6970,6970,130
|
|
20240906,131500,7350244360,6970,6960,6970,6960,411
|
|
20240906,131400,7347383790,6960,6970,6980,6960,1680
|
|
20240906,131300,7335682330,6970,6980,6980,6970,303
|
|
20240906,131200,7333570320,6980,6980,6980,6980,4
|
|
20240906,131100,7333542400,6970,6970,6970,6970,310
|
|
20240906,131000,7331381700,6970,6960,6970,6960,832
|
|
20240906,130900,7325583660,6970,6970,6970,6970,529
|
|
20240906,130800,7321896530,6980,6960,6980,6960,491
|
|
20240906,130700,7318477460,6960,6960,6960,6960,226
|
|
20240906,130600,7316904500,6960,6960,6960,6960,662
|
|
20240906,130500,7312296980,6960,6970,6970,6960,2295
|
|
20240906,130400,7296323260,6970,6990,6990,6970,6116
|
|
20240906,130300,7253642610,6990,6990,6990,6990,388
|
|
20240906,130200,7250930490,6990,7000,7000,6980,7241
|
|
20240906,130100,7200332710,6990,7000,7000,6990,1545
|
|
20240906,130000,7189517720,7000,7000,7010,7000,1164
|
|
20240906,125900,7181369710,7000,6990,7000,6990,13332
|
|
20240906,125800,7088071650,6990,6990,6990,6980,4347
|
|
20240906,125700,7057695160,6990,6970,7000,6970,2471
|
|
20240906,125600,7040419000,6990,6970,7000,6970,11948
|
|
20240906,125500,6956964860,6970,6960,6970,6960,6247
|
|
20240906,125400,6913459610,6960,6960,6960,6950,797
|
|
20240906,125300,6907912500,6950,6950,6950,6950,3
|
|
20240906,125200,6907891650,6960,6960,6960,6950,265
|
|
20240906,125100,6906048350,6950,6950,6950,6950,211
|
|
20240906,125000,6904581900,6970,6950,6970,6950,1393
|
|
20240906,124900,6894900530,6960,6960,6960,6960,135
|
|
20240906,124800,6893960930,6970,6960,6970,6960,4672
|
|
20240906,124700,6861398790,6960,6960,6960,6960,636
|
|
20240906,124600,6856972230,6960,6970,6970,6960,1570
|
|
20240906,124500,6846044710,6960,6960,6970,6960,654
|
|
20240906,124400,6841492270,6970,6960,6970,6960,29
|
|
20240906,124300,6841290280,6970,6970,6970,6970,1
|
|
20240906,124200,6841283310,6970,6940,6970,6940,2906
|
|
20240906,124100,6821087110,6940,6940,6950,6940,388
|
|
20240906,124000,6818394190,6950,6940,6950,6940,233
|
|
20240906,123900,6816776730,6940,6950,6950,6930,1133
|
|
20240906,123800,6808917230,6940,6940,6940,6940,56
|
|
20240906,123700,6808528590,6950,6940,6950,6940,284
|
|
20240906,123600,6806556180,6950,6950,6950,6950,7
|
|
20240906,123500,6806507530,6940,6940,6940,6930,966
|
|
20240906,123400,6799807300,6940,6950,6950,6930,2702
|
|
20240906,123300,6781065560,6940,6950,6950,6940,2015
|
|
20240906,123200,6767079860,6960,6950,6960,6940,2246
|
|
20240906,123100,6751470340,6950,6960,6960,6950,7071
|
|
20240906,123000,6702293630,6970,6970,6970,6960,651
|
|
20240906,122900,6697761430,6970,6980,6980,6970,1128
|
|
20240906,122800,6689899160,6980,6970,6980,6970,756
|
|
20240906,122700,6684629820,6980,6970,6980,6970,332
|
|
20240906,122600,6682315770,6970,6960,6970,6960,157
|
|
20240906,122500,6681222120,6970,6970,6970,6960,268
|
|
20240906,122400,6679354660,6960,6970,6970,6960,946
|
|
20240906,122300,6672770240,6970,6970,6980,6970,2763
|
|
20240906,122200,6653512020,6980,6970,6980,6970,1115
|
|
20240906,122100,6645740440,6970,6970,6970,6960,390
|
|
20240906,122000,6643023140,6970,6960,6970,6960,2822
|
|
20240906,121900,6623382010,6960,6950,6960,6950,1652
|
|
20240906,121800,6611900600,6950,6950,6960,6950,1711
|
|
20240906,121700,6600009050,6960,6960,6960,6960,1550
|
|
20240906,121600,6589221050,6950,6960,6960,6950,400
|
|
20240906,121500,6586439050,6950,6950,6950,6950,101
|
|
20240906,121400,6585737100,6950,6960,6960,6950,2205
|
|
20240906,121300,6570410300,6960,6960,6970,6960,631
|
|
20240906,121200,6566016380,6950,6950,6960,6950,132
|
|
20240906,121100,6565098210,6960,6970,6970,6960,5006
|
|
20240906,121000,6530245210,6970,6970,6970,6970,0
|
|
20240906,120900,6530245210,6970,6970,6970,6970,36
|
|
20240906,120800,6529994290,6970,6960,6970,6950,2891
|
|
20240906,120700,6509865460,6950,6940,6960,6940,3108
|
|
20240906,120600,6488279190,6940,6940,6940,6940,414
|
|
20240906,120500,6485406030,6930,6920,6930,6920,1192
|
|
20240906,120400,6477145600,6920,6920,6930,6910,13637
|
|
20240906,120300,6382888070,6930,6930,6930,6920,10661
|
|
20240906,120200,6309096270,6920,6920,6930,6920,4323
|
|
20240906,120100,6279158690,6920,6930,6930,6920,7549
|
|
20240906,120000,6226915620,6930,6930,6930,6920,1184
|
|
20240906,115900,6218717000,6930,6930,6930,6930,1819
|
|
20240906,115800,6206111330,6930,6940,6940,6930,736
|
|
20240906,115700,6201009480,6940,6930,6940,6920,2229
|
|
20240906,115600,6185562370,6930,6930,6930,6910,8178
|
|
20240906,115500,6129015280,6940,6940,6940,6920,1913
|
|
20240906,115400,6115758380,6930,6930,6930,6920,17018
|
|
20240906,115300,5997930430,6940,6940,6940,6930,231
|
|
20240906,115200,5996329580,6930,6940,6940,6930,1375
|
|
20240906,115100,5986787230,6930,6940,6940,6930,1563
|
|
20240906,115000,5975954860,6940,6940,6940,6930,244
|
|
20240906,114900,5974263500,6940,6930,6940,6930,485
|
|
20240906,114800,5970902030,6930,6950,6950,6930,1622
|
|
20240906,114700,5959650300,6940,6940,6950,6940,3092
|
|
20240906,114600,5938162990,6940,6950,6950,6940,228
|
|
20240906,114500,5936579800,6940,6930,6940,6930,2957
|
|
20240906,114400,5916064880,6930,6930,6940,6930,6410
|
|
20240906,114300,5871641880,6940,6940,6940,6920,8416
|
|
20240906,114200,5813285080,6940,6940,6950,6940,2882
|
|
20240906,114100,5793283990,6940,6950,6950,6940,1863
|
|
20240906,114000,5780344580,6950,6950,6950,6950,2413
|
|
20240906,113900,5763574230,6950,6960,6960,6950,2839
|
|
20240906,113800,5743836970,6960,6960,6960,6950,2141
|
|
20240906,113700,5728945710,6960,6960,6960,6960,151
|
|
20240906,113600,5727894750,6950,6950,6960,6940,1768
|
|
20240906,113500,5715607500,6950,6950,6950,6940,2053
|
|
20240906,113400,5701357170,6950,6940,6950,6940,1144
|
|
20240906,113300,5693417780,6940,6950,6950,6930,5999
|
|
20240906,113200,5651821800,6930,6960,6960,6930,10276
|
|
20240906,113100,5580443040,6970,6970,6970,6960,2033
|
|
20240906,113000,5566293330,6960,6970,6970,6960,3638
|
|
20240906,112900,5540955470,6970,6970,6970,6970,869
|
|
20240906,112800,5534898540,6970,6960,6970,6960,839
|
|
20240906,112700,5529052990,6960,6960,6970,6950,865
|
|
20240906,112600,5523033080,6960,6960,6960,6960,2656
|
|
20240906,112500,5504547320,6970,6950,6970,6950,554
|
|
20240906,112400,5500689800,6950,6970,6970,6950,8365
|
|
20240906,112300,5442523870,6970,6960,6970,6960,1156
|
|
20240906,112200,5434470980,6970,6960,6970,6960,348
|
|
20240906,112100,5432047920,6960,6980,6980,6960,8031
|
|
20240906,112000,5376119400,6980,6980,6990,6970,898
|
|
20240906,111900,5369855780,6980,6980,6980,6970,761
|
|
20240906,111800,5364545270,6980,6960,6980,6960,1691
|
|
20240906,111700,5352756220,6970,6970,6980,6950,12453
|
|
20240906,111600,5266075490,6960,6980,6980,6960,4237
|
|
20240906,111500,5236542420,6970,6980,6980,6970,1813
|
|
20240906,111400,5223894390,6960,6970,6980,6960,7014
|
|
20240906,111300,5175005520,6970,6980,6980,6970,1504
|
|
20240906,111200,5164507630,6980,6990,6990,6980,4069
|
|
20240906,111100,5136105970,6990,7000,7000,6990,3962
|
|
20240906,111000,5108407590,7010,7010,7010,7000,152
|
|
20240906,110900,5107343570,7010,7010,7010,7000,1004
|
|
20240906,110800,5100315430,7010,7010,7010,7000,1071
|
|
20240906,110700,5092818190,7010,7010,7010,7010,4
|
|
20240906,110600,5092790150,7010,7000,7010,7000,1965
|
|
20240906,110500,5079034950,7000,7000,7000,7000,586
|
|
20240906,110400,5074932950,7000,7000,7010,7000,2698
|
|
20240906,110300,5056046860,7000,7000,7000,6980,5849
|
|
20240906,110200,5015192990,7000,6990,7000,6980,1579
|
|
20240906,110100,5004155850,6990,6990,6990,6990,3037
|
|
20240906,110000,4982927220,6990,7000,7000,6990,7617
|
|
20240906,105900,4929663520,7000,7010,7010,7000,2032
|
|
20240906,105800,4915438190,7000,7010,7010,7000,1063
|
|
20240906,105700,4907997150,6990,6990,6990,6990,30
|
|
20240906,105600,4907787450,6990,7000,7010,6990,6263
|
|
20240906,105500,4863938610,7010,7020,7020,7010,6347
|
|
20240906,105400,4819442400,7020,7020,7030,7010,5409
|
|
20240906,105300,4781471810,7020,7010,7020,7010,487
|
|
20240906,105200,4778054070,7010,7020,7020,7010,779
|
|
20240906,105100,4772593270,7020,7010,7020,7010,43
|
|
20240906,105000,4772291820,7020,7020,7020,7010,633
|
|
20240906,104900,4767850160,7020,7020,7030,7010,3403
|
|
20240906,104800,4743971800,7030,7010,7030,7010,2472
|
|
20240906,104700,4726610760,7020,7000,7020,7000,56
|
|
20240906,104600,4726218740,7000,7020,7020,7000,1883
|
|
20240906,104500,4713036120,7030,7030,7030,6990,4940
|
|
20240906,104400,4678448810,7030,7010,7030,7000,9206
|
|
20240906,104300,4613894080,7010,7010,7010,7010,18
|
|
20240906,104200,4613767900,7010,7000,7010,7000,1918
|
|
20240906,104100,4600333520,7000,7000,7010,7000,2311
|
|
20240906,104000,4584141500,7000,7000,7000,7000,2447
|
|
20240906,103900,4567012500,7000,7000,7000,7000,1560
|
|
20240906,103800,4556092500,7000,6990,7000,6990,1301
|
|
20240906,103700,4546995510,6990,7000,7010,6990,2617
|
|
20240906,103600,4528675010,7000,7010,7010,7000,687
|
|
20240906,103500,4523859820,7010,7020,7020,7000,2332
|
|
20240906,103400,4507515680,7020,7020,7020,7020,130
|
|
20240906,103300,4506603080,7010,7020,7020,7010,885
|
|
20240906,103200,4500394300,7020,7030,7030,7020,318
|
|
20240906,103100,4498161930,7030,7020,7030,7020,103
|
|
20240906,103000,4497438840,7030,7030,7030,7020,1018
|
|
20240906,102900,4490292400,7030,7050,7050,7030,4167
|
|
20240906,102800,4460955470,7050,7030,7050,7030,7087
|
|
20240906,102700,4411080940,7030,7030,7030,7030,1888
|
|
20240906,102600,4397808300,7020,7020,7030,7020,1049
|
|
20240906,102500,4390439320,7020,7030,7030,7020,1265
|
|
20240906,102400,4381552200,7040,7040,7040,7030,1564
|
|
20240906,102300,4370554680,7040,7030,7040,7030,577
|
|
20240906,102200,4366498350,7020,7010,7020,7000,8502
|
|
20240906,102100,4306929560,7020,7010,7030,7010,6193
|
|
20240906,102000,4263455440,7010,7010,7010,7000,3127
|
|
20240906,101900,4241543680,7010,7000,7010,7000,2028
|
|
20240906,101800,4227331860,7000,6990,7010,6980,12944
|
|
20240906,101700,4136761900,6990,6990,6990,6970,3475
|
|
20240906,101600,4112498290,6990,6980,6990,6970,3247
|
|
20240906,101500,4089850480,6980,7000,7000,6980,5449
|
|
20240906,101400,4051807720,6980,6980,7000,6980,9394
|
|
20240906,101300,3986115920,6980,6990,6990,6980,3723
|
|
20240906,101200,3960112800,6990,6990,7000,6990,1455
|
|
20240906,101100,3949936050,6990,7000,7010,6990,13762
|
|
20240906,101000,3853704430,7000,6990,7000,6990,16261
|
|
20240906,100900,3739983320,7000,6980,7000,6980,6846
|
|
20240906,100800,3692114250,6980,6980,6990,6970,6327
|
|
20240906,100700,3647939260,6980,6990,7010,6930,22117
|
|
20240906,100600,3493614740,7000,6980,7010,6980,6534
|
|
20240906,100500,3447923020,6980,7020,7040,6980,25018
|
|
20240906,100400,3272704140,7020,7040,7050,7020,14492
|
|
20240906,100300,3170796060,7050,7040,7050,7040,1086
|
|
20240906,100200,3163149580,7050,7040,7050,7040,4305
|
|
20240906,100100,3132837160,7060,7050,7060,7030,15252
|
|
20240906,100000,3025371140,7050,7070,7070,7050,5805
|
|
20240906,095900,2984397820,7070,7080,7080,7060,3317
|
|
20240906,095800,2960941930,7080,7060,7080,7060,1288
|
|
20240906,095700,2951837690,7060,7070,7070,7060,6432
|
|
20240906,095600,2906413570,7070,7070,7070,7060,4176
|
|
20240906,095500,2876896120,7070,7080,7080,7070,1850
|
|
20240906,095400,2863814390,7080,7070,7080,7070,1387
|
|
20240906,095300,2854007070,7080,7080,7080,7070,2981
|
|
20240906,095200,2832903730,7080,7080,7090,7070,2977
|
|
20240906,095100,2811837400,7090,7070,7090,7070,2682
|
|
20240906,095000,2792848430,7070,7060,7070,7060,9942
|
|
20240906,094900,2722649630,7070,7080,7080,7070,8760
|
|
20240906,094800,2660706430,7080,7080,7090,7080,7807
|
|
20240906,094700,2605432090,7080,7080,7090,7080,1066
|
|
20240906,094600,2597875840,7080,7080,7090,7080,2388
|
|
20240906,094500,2580961740,7090,7080,7090,7080,11355
|
|
20240906,094400,2500548750,7080,7100,7100,7070,2141
|
|
20240906,094300,2485391650,7100,7100,7100,7080,2508
|
|
20240906,094200,2467619240,7090,7090,7100,7090,1977
|
|
20240906,094100,2453602290,7090,7080,7090,7060,8961
|
|
20240906,094000,2390156920,7070,7090,7090,7070,788
|
|
20240906,093900,2384578750,7090,7090,7090,7080,49
|
|
20240906,093800,2384231580,7090,7060,7090,7060,4706
|
|
20240906,093700,2350943980,7060,7060,7070,7050,7490
|
|
20240906,093600,2298088810,7060,7070,7070,7060,5429
|
|
20240906,093500,2259753960,7070,7080,7080,7070,8967
|
|
20240906,093400,2196354260,7070,7090,7100,7070,6628
|
|
20240906,093300,2149408270,7100,7110,7110,7100,4136
|
|
20240906,093200,2120029190,7110,7120,7120,7100,602
|
|
20240906,093100,2115751350,7100,7120,7120,7090,1744
|
|
20240906,093000,2103366390,7090,7100,7130,7090,4284
|
|
20240906,092900,2072897180,7100,7100,7100,7070,3622
|
|
20240906,092800,2047197860,7100,7110,7110,7070,5185
|
|
20240906,092700,2010471300,7110,7110,7120,7100,4182
|
|
20240906,092600,1980775590,7110,7100,7120,7100,3894
|
|
20240906,092500,1953116680,7110,7090,7110,7090,2339
|
|
20240906,092400,1936519050,7090,7090,7100,7060,11735
|
|
20240906,092300,1853435200,7090,7080,7090,7080,5424
|
|
20240906,092200,1814985030,7080,7080,7090,7080,5337
|
|
20240906,092100,1777199060,7080,7110,7110,7070,11498
|
|
20240906,092000,1695606700,7110,7090,7110,7090,10023
|
|
20240906,091900,1624405350,7100,7080,7110,7080,11249
|
|
20240906,091800,1544659830,7090,7110,7110,7090,12539
|
|
20240906,091700,1455663600,7110,7140,7140,7100,12688
|
|
20240906,091600,1365255820,7150,7160,7160,7150,6924
|
|
20240906,091500,1315741960,7150,7150,7160,7140,4102
|
|
20240906,091400,1286423880,7150,7140,7150,7130,7101
|
|
20240906,091300,1235716150,7140,7180,7180,7140,12042
|
|
20240906,091200,1149560950,7180,7190,7190,7170,4484
|
|
20240906,091100,1117359170,7190,7160,7190,7160,2986
|
|
20240906,091000,1095949550,7170,7160,7170,7160,813
|
|
20240906,090900,1090127570,7170,7160,7170,7150,7373
|
|
20240906,090800,1037325790,7160,7160,7160,7150,4959
|
|
20240906,090700,1001863530,7160,7190,7190,7160,9606
|
|
20240906,090600,933017740,7190,7180,7200,7170,4872
|
|
20240906,090500,897994430,7200,7180,7200,7160,2980
|
|
20240906,090400,876604680,7190,7220,7240,7190,28000
|
|
20240906,090300,674566920,7220,7180,7220,7180,27689
|
|
20240906,090200,475105490,7180,7180,7190,7160,5338
|
|
20240906,090100,436772890,7170,7200,7210,7170,12422
|
|
20240906,090000,347357090,7200,7120,7220,7120,48663
|