602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185900,928656120,7000,7000,7000,7000,12387
|
|
20240509,185800,928656120,7000,7000,7000,7000,0
|
|
20240509,185700,928656120,7000,7000,7000,7000,0
|
|
20240509,185600,928656120,7000,7000,7000,7000,0
|
|
20240509,185500,928656120,7000,7000,7000,7000,0
|
|
20240509,185400,928656120,7000,7000,7000,7000,0
|
|
20240509,185300,928656120,7000,7000,7000,7000,0
|
|
20240509,185200,928656120,7000,7000,7000,7000,0
|
|
20240509,185100,928656120,7000,7000,7000,7000,0
|
|
20240509,185000,928656120,7000,7000,7000,7000,0
|
|
20240509,184900,928656120,7000,7000,7000,7000,0
|
|
20240509,184800,928656120,7000,7000,7000,7000,0
|
|
20240509,184700,928656120,7000,7000,7000,7000,0
|
|
20240509,184600,928656120,7000,7000,7000,7000,0
|
|
20240509,184500,928656120,7000,7000,7000,7000,0
|
|
20240509,184400,928656120,7000,7000,7000,7000,0
|
|
20240509,184300,928656120,7000,7000,7000,7000,0
|
|
20240509,184200,928656120,7000,7000,7000,7000,0
|
|
20240509,184100,928656120,7000,7000,7000,7000,0
|
|
20240509,184000,928656120,7000,7000,7000,7000,0
|
|
20240509,183900,928656120,7000,7000,7000,7000,0
|
|
20240509,183800,928656120,7000,7000,7000,7000,0
|
|
20240509,183700,928656120,7000,7000,7000,7000,0
|
|
20240509,183600,928656120,7000,7000,7000,7000,0
|
|
20240509,183500,928656120,7000,7000,7000,7000,0
|
|
20240509,183400,928656120,7000,7000,7000,7000,0
|
|
20240509,183300,928656120,7000,7000,7000,7000,0
|
|
20240509,183200,928656120,7000,7000,7000,7000,0
|
|
20240509,183100,928656120,7000,7000,7000,7000,0
|
|
20240509,183000,928656120,7000,7000,7000,7000,0
|
|
20240509,182900,928656120,7000,7000,7000,7000,12387
|
|
20240509,182800,928656120,7000,7000,7000,7000,0
|
|
20240509,182700,928656120,7000,7000,7000,7000,0
|
|
20240509,182600,928656120,7000,7000,7000,7000,0
|
|
20240509,182500,928656120,7000,7000,7000,7000,0
|
|
20240509,182400,928656120,7000,7000,7000,7000,0
|
|
20240509,182300,928656120,7000,7000,7000,7000,0
|
|
20240509,182200,928656120,7000,7000,7000,7000,0
|
|
20240509,182100,928656120,7000,7000,7000,7000,0
|
|
20240509,182000,928656120,7000,7000,7000,7000,0
|
|
20240509,181900,928656120,7000,7000,7000,7000,0
|
|
20240509,181800,928656120,7000,7000,7000,7000,0
|
|
20240509,181700,928656120,7000,7000,7000,7000,0
|
|
20240509,181600,928656120,7000,7000,7000,7000,0
|
|
20240509,181500,928656120,7000,7000,7000,7000,0
|
|
20240509,181400,928656120,7000,7000,7000,7000,0
|
|
20240509,181300,928656120,7000,7000,7000,7000,0
|
|
20240509,181200,928656120,7000,7000,7000,7000,0
|
|
20240509,181100,928656120,7000,7000,7000,7000,0
|
|
20240509,181000,928656120,7000,7000,7000,7000,0
|
|
20240509,180900,928656120,7000,7000,7000,7000,0
|
|
20240509,180800,928656120,7000,7000,7000,7000,0
|
|
20240509,180700,928656120,7000,7000,7000,7000,0
|
|
20240509,180600,928656120,7000,7000,7000,7000,0
|
|
20240509,180500,928656120,7000,7000,7000,7000,0
|
|
20240509,180400,928656120,7000,7000,7000,7000,0
|
|
20240509,180300,928656120,7000,7000,7000,7000,0
|
|
20240509,180200,928656120,7000,7000,7000,7000,0
|
|
20240509,180100,928656120,7000,7000,7000,7000,0
|
|
20240509,180000,928656120,7000,7000,7000,7000,0
|
|
20240509,175900,928656120,7000,7000,7000,7000,12387
|
|
20240509,175800,928656120,7000,7000,7000,7000,0
|
|
20240509,175700,928656120,7000,7000,7000,7000,0
|
|
20240509,175600,928656120,7000,7000,7000,7000,0
|
|
20240509,175500,928656120,7000,7000,7000,7000,0
|
|
20240509,175400,928656120,7000,7000,7000,7000,0
|
|
20240509,175300,928656120,7000,7000,7000,7000,0
|
|
20240509,175200,928656120,7000,7000,7000,7000,0
|
|
20240509,175100,928656120,7000,7000,7000,7000,0
|
|
20240509,175000,928656120,7000,7000,7000,7000,0
|
|
20240509,174900,928656120,7000,7000,7000,7000,0
|
|
20240509,174800,928656120,7000,7000,7000,7000,0
|
|
20240509,174700,928656120,7000,7000,7000,7000,0
|
|
20240509,174600,928656120,7000,7000,7000,7000,0
|
|
20240509,174500,928656120,7000,7000,7000,7000,0
|
|
20240509,174400,928656120,7000,7000,7000,7000,0
|
|
20240509,174300,928656120,7000,7000,7000,7000,0
|
|
20240509,174200,928656120,7000,7000,7000,7000,0
|
|
20240509,174100,928656120,7000,7000,7000,7000,0
|
|
20240509,174000,928656120,7000,7000,7000,7000,0
|
|
20240509,173900,928656120,7000,7000,7000,7000,0
|
|
20240509,173800,928656120,7000,7000,7000,7000,0
|
|
20240509,173700,928656120,7000,7000,7000,7000,0
|
|
20240509,173600,928656120,7000,7000,7000,7000,0
|
|
20240509,173500,928656120,7000,7000,7000,7000,0
|
|
20240509,173400,928656120,7000,7000,7000,7000,0
|
|
20240509,173300,928656120,7000,7000,7000,7000,0
|
|
20240509,173200,928656120,7000,7000,7000,7000,0
|
|
20240509,173100,928656120,7000,7000,7000,7000,0
|
|
20240509,173000,928656120,7000,7000,7000,7000,0
|
|
20240509,172900,928656120,7000,7000,7000,7000,12387
|
|
20240509,172800,928656120,7000,7000,7000,7000,0
|
|
20240509,172700,928656120,7000,7000,7000,7000,0
|
|
20240509,172600,928656120,7000,7000,7000,7000,0
|
|
20240509,172500,928656120,7000,7000,7000,7000,0
|
|
20240509,172400,928656120,7000,7000,7000,7000,0
|
|
20240509,172300,928656120,7000,7000,7000,7000,0
|
|
20240509,172200,928656120,7000,7000,7000,7000,0
|
|
20240509,172100,928656120,7000,7000,7000,7000,0
|
|
20240509,172000,928656120,7000,7000,7000,7000,0
|
|
20240509,171900,928656120,7000,7000,7000,7000,0
|
|
20240509,171800,928656120,7000,7000,7000,7000,0
|
|
20240509,171700,928656120,7000,7000,7000,7000,0
|
|
20240509,171600,928656120,7000,7000,7000,7000,0
|
|
20240509,171500,928656120,7000,7000,7000,7000,0
|
|
20240509,171400,928656120,7000,7000,7000,7000,0
|
|
20240509,171300,928656120,7000,7000,7000,7000,0
|
|
20240509,171200,928656120,7000,7000,7000,7000,0
|
|
20240509,171100,928656120,7000,7000,7000,7000,0
|
|
20240509,171000,928656120,7000,7000,7000,7000,0
|
|
20240509,170900,928656120,7000,7000,7000,7000,0
|
|
20240509,170800,928656120,7000,7000,7000,7000,0
|
|
20240509,170700,928656120,7000,7000,7000,7000,0
|
|
20240509,170600,928656120,7000,7000,7000,7000,0
|
|
20240509,170500,928656120,7000,7000,7000,7000,0
|
|
20240509,170400,928656120,7000,7000,7000,7000,0
|
|
20240509,170300,928656120,7000,7000,7000,7000,0
|
|
20240509,170200,928656120,7000,7000,7000,7000,0
|
|
20240509,170100,928656120,7000,7000,7000,7000,0
|
|
20240509,170000,928656120,7000,7000,7000,7000,0
|
|
20240509,165900,928656120,7000,7000,7000,7000,12387
|
|
20240509,165800,928656120,7000,7000,7000,7000,0
|
|
20240509,165700,928656120,7000,7000,7000,7000,0
|
|
20240509,165600,928656120,7000,7000,7000,7000,0
|
|
20240509,165500,928656120,7000,7000,7000,7000,0
|
|
20240509,165400,928656120,7000,7000,7000,7000,0
|
|
20240509,165300,928656120,7000,7000,7000,7000,0
|
|
20240509,165200,928656120,7000,7000,7000,7000,0
|
|
20240509,165100,928656120,7000,7000,7000,7000,0
|
|
20240509,165000,928656120,7000,7000,7000,7000,0
|
|
20240509,164900,928656120,7000,7000,7000,7000,0
|
|
20240509,164800,928656120,7000,7000,7000,7000,0
|
|
20240509,164700,928656120,7000,7000,7000,7000,0
|
|
20240509,164600,928656120,7000,7000,7000,7000,0
|
|
20240509,164500,928656120,7000,7000,7000,7000,0
|
|
20240509,164400,928656120,7000,7000,7000,7000,0
|
|
20240509,164300,928656120,7000,7000,7000,7000,0
|
|
20240509,164200,928656120,7000,7000,7000,7000,0
|
|
20240509,164100,928656120,7000,7000,7000,7000,0
|
|
20240509,164000,928656120,7000,7000,7000,7000,0
|
|
20240509,163900,928656120,7000,7000,7000,7000,0
|
|
20240509,163800,928656120,7000,7000,7000,7000,0
|
|
20240509,163700,928656120,7000,7000,7000,7000,0
|
|
20240509,163600,928656120,7000,7000,7000,7000,0
|
|
20240509,163500,928656120,7000,7000,7000,7000,0
|
|
20240509,163400,928656120,7000,7000,7000,7000,0
|
|
20240509,163300,928656120,7000,7000,7000,7000,0
|
|
20240509,163200,928656120,7000,7000,7000,7000,0
|
|
20240509,163100,928656120,7000,7000,7000,7000,0
|
|
20240509,163000,928656120,7000,7000,7000,7000,0
|
|
20240509,162900,928656120,7000,7000,7000,7000,12387
|
|
20240509,162800,928656120,7000,7000,7000,7000,0
|
|
20240509,162700,928656120,7000,7000,7000,7000,0
|
|
20240509,162600,928656120,7000,7000,7000,7000,0
|
|
20240509,162500,928656120,7000,7000,7000,7000,0
|
|
20240509,162400,928656120,7000,7000,7000,7000,0
|
|
20240509,162300,928656120,7000,7000,7000,7000,0
|
|
20240509,162200,928656120,7000,7000,7000,7000,0
|
|
20240509,162100,928656120,7000,7000,7000,7000,0
|
|
20240509,162000,928656120,7000,7000,7000,7000,0
|
|
20240509,161900,928656120,7000,7000,7000,7000,0
|
|
20240509,161800,928656120,7000,7000,7000,7000,0
|
|
20240509,161700,928656120,7000,7000,7000,7000,0
|
|
20240509,161600,928656120,7000,7000,7000,7000,0
|
|
20240509,161500,928656120,7000,7000,7000,7000,0
|
|
20240509,161400,928656120,7000,7000,7000,7000,0
|
|
20240509,161300,928656120,7000,7000,7000,7000,0
|
|
20240509,161200,928656120,7000,7000,7000,7000,0
|
|
20240509,161100,928656120,7000,7000,7000,7000,0
|
|
20240509,161000,928656120,7000,7000,7000,7000,0
|
|
20240509,160900,928656120,7000,7000,7000,7000,0
|
|
20240509,160800,928656120,7000,7000,7000,7000,0
|
|
20240509,160700,928656120,7000,7000,7000,7000,0
|
|
20240509,160600,928656120,7000,7000,7000,7000,0
|
|
20240509,160500,928656120,7000,7000,7000,7000,0
|
|
20240509,160400,928656120,7000,7000,7000,7000,0
|
|
20240509,160300,928656120,7000,7000,7000,7000,0
|
|
20240509,160200,928656120,7000,7000,7000,7000,0
|
|
20240509,160100,928656120,7000,7000,7000,7000,0
|
|
20240509,160000,928656120,7000,7000,7000,7000,0
|
|
20240509,155900,928656120,7000,7000,7000,7000,12387
|
|
20240509,155800,928656120,7000,7000,7000,7000,0
|
|
20240509,155700,928656120,7000,7000,7000,7000,0
|
|
20240509,155600,928656120,7000,7000,7000,7000,0
|
|
20240509,155500,928656120,7000,7000,7000,7000,0
|
|
20240509,155400,928656120,7000,7000,7000,7000,0
|
|
20240509,155300,928656120,7000,7000,7000,7000,0
|
|
20240509,155200,928656120,7000,7000,7000,7000,0
|
|
20240509,155100,928656120,7000,7000,7000,7000,0
|
|
20240509,155000,928656120,7000,7000,7000,7000,0
|
|
20240509,154900,928656120,7000,7000,7000,7000,0
|
|
20240509,154800,928656120,7000,7000,7000,7000,0
|
|
20240509,154700,928656120,7000,7000,7000,7000,0
|
|
20240509,154600,928656120,7000,7000,7000,7000,0
|
|
20240509,154500,928656120,7000,7000,7000,7000,0
|
|
20240509,154400,928656120,7000,7000,7000,7000,0
|
|
20240509,154300,928656120,7000,7000,7000,7000,0
|
|
20240509,154200,928656120,7000,7000,7000,7000,0
|
|
20240509,154100,928656120,7000,7000,7000,7000,0
|
|
20240509,154000,928656120,7000,7000,7000,7000,0
|
|
20240509,153900,928656120,7000,7000,7000,7000,0
|
|
20240509,153800,928656120,7000,7000,7000,7000,0
|
|
20240509,153700,928656120,7000,7000,7000,7000,0
|
|
20240509,153600,928656120,7000,7000,7000,7000,0
|
|
20240509,153500,928656120,7000,7000,7000,7000,0
|
|
20240509,153400,928656120,7000,7000,7000,7000,0
|
|
20240509,153300,928656120,7000,7000,7000,7000,0
|
|
20240509,153200,928656120,7000,7000,7000,7000,0
|
|
20240509,153100,928656120,7000,7000,7000,7000,0
|
|
20240509,153000,928656120,7000,7000,7000,7000,12387
|
|
20240509,152900,841947120,6950,6950,6950,6950,0
|
|
20240509,152800,841947120,6950,6950,6950,6950,0
|
|
20240509,152700,841947120,6950,6950,6950,6950,0
|
|
20240509,152600,841947120,6950,6950,6950,6950,0
|
|
20240509,152500,841947120,6950,6950,6950,6950,0
|
|
20240509,152400,841947120,6950,6950,6950,6950,0
|
|
20240509,152300,841947120,6950,6950,6950,6950,0
|
|
20240509,152200,841947120,6950,6950,6950,6950,0
|
|
20240509,152100,841947120,6950,6950,6950,6950,0
|
|
20240509,152000,841947120,6950,6950,6950,6950,0
|
|
20240509,151900,841947120,6950,6950,6980,6950,1052
|
|
20240509,151800,834605940,6950,6950,6950,6950,53
|
|
20240509,151700,834237590,6940,6950,6950,6940,886
|
|
20240509,151600,828083890,6950,6970,6970,6940,1367
|
|
20240509,151500,818581660,6970,6970,6970,6970,0
|
|
20240509,151400,818581660,6970,6970,6970,6970,32
|
|
20240509,151300,818358620,6970,6970,6970,6970,109
|
|
20240509,151200,817598890,6970,6970,6970,6970,136
|
|
20240509,151100,816650970,6970,6970,6970,6970,321
|
|
20240509,151000,814413600,6970,6970,6970,6970,281
|
|
20240509,150900,812455030,6990,6990,6990,6990,0
|
|
20240509,150800,812455030,6990,6980,6990,6980,129
|
|
20240509,150700,811554590,6980,6980,6980,6980,0
|
|
20240509,150600,811554590,6980,6980,6980,6980,15
|
|
20240509,150500,811449890,6980,6980,6980,6980,0
|
|
20240509,150400,811449890,6980,6980,6980,6980,10
|
|
20240509,150300,811380090,6970,6970,6970,6970,0
|
|
20240509,150200,811380090,6970,6980,6980,6970,234
|
|
20240509,150100,809746940,6980,6980,6980,6980,0
|
|
20240509,150000,809746940,6980,6980,6990,6980,361
|
|
20240509,145900,807226160,6990,6990,6990,6990,1
|
|
20240509,145800,807219170,6980,6980,6990,6980,31
|
|
20240509,145700,807002530,6990,6990,6990,6990,0
|
|
20240509,145600,807002530,6990,6990,6990,6990,0
|
|
20240509,145500,807002530,6990,6990,6990,6990,1
|
|
20240509,145400,806995540,6980,6980,6980,6980,0
|
|
20240509,145300,806995540,6980,6980,6980,6980,0
|
|
20240509,145200,806995540,6980,6980,6980,6980,0
|
|
20240509,145100,806995540,6980,6980,6980,6980,1000
|
|
20240509,145000,800015540,6980,6980,6980,6960,4100
|
|
20240509,144900,771397680,6970,6970,6970,6970,565
|
|
20240509,144800,767459630,6970,6980,6980,6970,11
|
|
20240509,144700,767382860,6980,6980,6980,6980,0
|
|
20240509,144600,767382860,6980,6980,6980,6980,0
|
|
20240509,144500,767382860,6980,6980,6980,6980,286
|
|
20240509,144400,765386580,6980,6960,6990,6960,2165
|
|
20240509,144300,750293270,6960,6960,6960,6960,0
|
|
20240509,144200,750293270,6960,6960,6960,6960,1
|
|
20240509,144100,750286310,6950,6950,6950,6950,0
|
|
20240509,144000,750286310,6950,6960,6960,6950,377
|
|
20240509,143900,747663290,6960,6960,6960,6950,120
|
|
20240509,143800,746829210,6960,6950,6960,6950,1262
|
|
20240509,143700,738058300,6950,6950,6950,6950,1270
|
|
20240509,143600,729231800,6950,6950,6950,6950,189
|
|
20240509,143500,727918250,6950,6960,6960,6950,316
|
|
20240509,143400,725719200,6950,6950,6950,6950,116
|
|
20240509,143300,724913000,6950,6950,6950,6950,5
|
|
20240509,143200,724878250,6960,6960,6960,6960,1
|
|
20240509,143100,724871290,6960,6960,6960,6960,1146
|
|
20240509,143000,716895130,6960,6970,6980,6960,2665
|
|
20240509,142900,698334840,6970,6950,6970,6950,531
|
|
20240509,142800,694638430,6950,6950,6950,6950,40
|
|
20240509,142700,694360430,6950,6950,6950,6950,40
|
|
20240509,142600,694082430,6950,6950,6950,6950,60
|
|
20240509,142500,693665430,6950,6960,6960,6950,356
|
|
20240509,142400,691188360,6950,6950,6950,6950,40
|
|
20240509,142300,690910360,6950,6950,6950,6950,2140
|
|
20240509,142200,676037360,6950,6950,6950,6950,107
|
|
20240509,142100,675293710,6950,6950,6950,6950,40
|
|
20240509,142000,675015710,6950,6960,6960,6950,638
|
|
20240509,141900,670578700,6950,6950,6950,6950,40
|
|
20240509,141800,670300700,6950,6950,6960,6950,51
|
|
20240509,141700,669946150,6950,6950,6950,6950,40
|
|
20240509,141600,669668150,6950,6960,6960,6950,328
|
|
20240509,141500,667385670,6960,6960,6960,6960,40
|
|
20240509,141400,667107270,6950,6950,6950,6950,40
|
|
20240509,141300,666829270,6950,6950,6950,6950,40
|
|
20240509,141200,666551270,6950,6960,6960,6950,80
|
|
20240509,141100,665994870,6960,6960,6960,6960,40
|
|
20240509,141000,665716470,6960,6960,6960,6950,1061
|
|
20240509,140900,658332380,6950,6950,6950,6950,140
|
|
20240509,140800,657359380,6950,6950,6950,6950,40
|
|
20240509,140700,657081380,6950,6970,6970,6950,41
|
|
20240509,140600,656796410,6950,6950,6950,6950,40
|
|
20240509,140500,656518410,6950,6960,6960,6950,488
|
|
20240509,140400,653122330,6950,6950,6950,6950,40
|
|
20240509,140300,652844330,6960,6960,6960,6950,2730
|
|
20240509,140200,633843930,6970,6970,6970,6970,83
|
|
20240509,140100,633265420,6970,6980,6980,6970,70
|
|
20240509,140000,632777220,6970,6970,6970,6970,162
|
|
20240509,135900,631648080,6960,6960,6960,6960,40
|
|
20240509,135800,631369680,6960,6970,6970,6960,42
|
|
20240509,135700,631077350,6960,6960,6960,6960,40
|
|
20240509,135600,630798950,6960,6960,6960,6960,40
|
|
20240509,135500,630520550,6960,6960,6960,6960,80
|
|
20240509,135400,629963750,6970,6970,6970,6970,40
|
|
20240509,135300,629684950,6990,6960,6990,6960,90
|
|
20240509,135200,629057050,6960,6980,6980,6960,379
|
|
20240509,135100,626414700,6980,6980,6980,6980,50
|
|
20240509,135000,626065700,6980,6980,6980,6980,73
|
|
20240509,134900,625556160,6980,6980,6980,6980,40
|
|
20240509,134800,625276960,6980,6980,6980,6980,200
|
|
20240509,134700,623880960,6980,6960,6980,6960,41
|
|
20240509,134600,623595580,6960,6960,6960,6960,90
|
|
20240509,134500,622969180,6960,6960,6960,6960,40
|
|
20240509,134400,622690780,6970,6970,6970,6960,62
|
|
20240509,134300,622259040,6960,6960,6960,6960,41
|
|
20240509,134200,621973680,6960,6960,6960,6960,105
|
|
20240509,134100,621242880,6960,6960,6960,6960,39
|
|
20240509,134000,620971440,6950,6980,6980,6950,875
|
|
20240509,133900,614864150,6980,6980,6980,6980,27
|
|
20240509,133800,614675690,6980,6980,6980,6980,1070
|
|
20240509,133700,607207090,6980,6980,6980,6980,0
|
|
20240509,133600,607207090,6980,6980,6980,6980,15
|
|
20240509,133500,607102390,6980,6980,6980,6980,10
|
|
20240509,133400,607032590,6990,6990,6990,6990,5
|
|
20240509,133300,606997640,6990,6990,6990,6990,1
|
|
20240509,133200,606990650,6980,6980,6980,6980,0
|
|
20240509,133100,606990650,6980,6980,6980,6980,0
|
|
20240509,133000,606990650,6980,6980,6980,6980,7
|
|
20240509,132900,606941790,6990,6980,6990,6980,45
|
|
20240509,132800,606627640,6980,6990,6990,6980,853
|
|
20240509,132700,600670840,6990,6990,6990,6990,0
|
|
20240509,132600,600670840,6990,6980,6990,6980,112
|
|
20240509,132500,599888960,6980,6980,6980,6980,100
|
|
20240509,132400,599190960,6990,6990,6990,6990,0
|
|
20240509,132300,599190960,6990,6990,6990,6990,285
|
|
20240509,132200,597198810,6990,6990,6990,6990,2
|
|
20240509,132100,597184830,6990,6980,6990,6980,40
|
|
20240509,132000,596905530,6980,6980,6980,6980,7
|
|
20240509,131900,596856670,6980,6980,6980,6980,240
|
|
20240509,131800,595181470,6980,6990,6990,6980,287
|
|
20240509,131700,593175350,6990,6990,6990,6990,0
|
|
20240509,131600,593175350,6990,6980,6990,6980,3206
|
|
20240509,131500,570767470,6990,6960,6990,6960,1709
|
|
20240509,131400,558841440,6960,6960,6960,6960,1
|
|
20240509,131300,558834480,6960,6960,6960,6960,286
|
|
20240509,131200,556843920,6960,6960,6960,6960,0
|
|
20240509,131100,556843920,6960,6950,6960,6950,612
|
|
20240509,131000,552590490,6960,6950,6960,6950,533
|
|
20240509,130900,548886130,6960,6950,6980,6950,61
|
|
20240509,130800,548461570,6950,6950,6980,6950,161
|
|
20240509,130700,547338120,6950,6950,6950,6950,1
|
|
20240509,130600,547331170,6980,6980,6980,6950,47
|
|
20240509,130500,547003290,6950,6950,6950,6950,0
|
|
20240509,130400,547003290,6950,6950,6950,6950,0
|
|
20240509,130300,547003290,6950,6970,6980,6950,1773
|
|
20240509,130200,534658800,6970,6970,6970,6970,1
|
|
20240509,130100,534651830,6970,6970,6970,6970,2
|
|
20240509,130000,534637890,6970,6970,6970,6970,54
|
|
20240509,125900,534261510,6970,6970,6970,6970,179
|
|
20240509,125800,533013880,6980,6970,6980,6970,270
|
|
20240509,125700,531131960,6950,6950,6950,6950,1
|
|
20240509,125600,531125010,6980,6980,6980,6980,0
|
|
20240509,125500,531125010,6980,6970,6980,6970,35
|
|
20240509,125400,530880980,6950,6950,6950,6950,2
|
|
20240509,125300,530867080,6950,6970,6980,6950,288
|
|
20240509,125200,528857390,6980,6950,6980,6950,634
|
|
20240509,125100,524446230,6950,6950,6950,6950,4
|
|
20240509,125000,524418430,6950,6950,6950,6950,508
|
|
20240509,124900,520887830,6950,6950,6950,6950,40
|
|
20240509,124800,520609830,6950,6950,6950,6950,1
|
|
20240509,124700,520602880,6950,6960,6980,6950,501
|
|
20240509,124600,517106960,6950,6950,6950,6950,9
|
|
20240509,124500,517044410,6950,6950,6950,6950,0
|
|
20240509,124400,517044410,6950,6950,6950,6950,555
|
|
20240509,124300,513187160,6940,6940,6940,6940,824
|
|
20240509,124200,507468600,6940,6950,6950,6940,11
|
|
20240509,124100,507392160,6940,6940,6950,6940,143
|
|
20240509,124000,506398640,6940,6940,6950,6940,59
|
|
20240509,123900,505988680,6950,6950,6950,6950,372
|
|
20240509,123800,503403280,6950,6950,6950,6950,0
|
|
20240509,123700,503403280,6950,6950,6950,6950,1
|
|
20240509,123600,503396330,6950,6950,6950,6950,450
|
|
20240509,123500,500268830,6990,6990,6990,6990,0
|
|
20240509,123400,500268830,6990,6990,6990,6990,0
|
|
20240509,123300,500268830,6990,6960,6990,6950,333
|
|
20240509,123200,497949370,6950,6950,6950,6950,20
|
|
20240509,123100,497810370,6950,6960,6960,6950,3
|
|
20240509,123000,497789510,6950,6940,6950,6940,12
|
|
20240509,122900,497706180,6940,6950,6950,6940,301
|
|
20240509,122800,495614830,6940,6940,6940,6940,0
|
|
20240509,122700,495614830,6940,6950,6950,6940,31
|
|
20240509,122600,495399390,6950,6950,6950,6950,128
|
|
20240509,122500,494509790,6950,6970,6970,6950,285
|
|
20240509,122400,492528030,6970,6970,6970,6970,0
|
|
20240509,122300,492528030,6970,6980,6980,6970,498
|
|
20240509,122200,489052350,6980,6980,6980,6980,12001
|
|
20240509,122100,405285370,6980,6980,6980,6980,4
|
|
20240509,122000,405257450,6980,6980,6980,6980,8
|
|
20240509,121900,405201610,6980,6980,6980,6980,540
|
|
20240509,121800,401432410,6980,6990,6990,6980,2
|
|
20240509,121700,401418440,6980,6990,6990,6980,3
|
|
20240509,121600,401397490,6980,6980,6980,6980,9
|
|
20240509,121500,401334670,6980,6980,6980,6980,240
|
|
20240509,121400,399659470,6990,6990,6990,6990,0
|
|
20240509,121300,399659470,6990,6990,6990,6980,301
|
|
20240509,121200,397555520,6990,6980,6990,6980,17
|
|
20240509,121100,397436770,6980,6980,6980,6980,432
|
|
20240509,121000,394421410,6980,6980,6980,6980,8
|
|
20240509,120900,394365570,6990,6980,6990,6980,850
|
|
20240509,120800,388424470,6980,6990,6990,6980,287
|
|
20240509,120700,386418350,6990,6990,6990,6990,50
|
|
20240509,120600,386068850,6980,6990,6990,6980,20
|
|
20240509,120500,385929150,6990,6990,6990,6990,5
|
|
20240509,120400,385894200,6980,6980,6980,6980,500
|
|
20240509,120300,382404200,6980,6980,6980,6980,3
|
|
20240509,120200,382383260,6980,6980,6980,6980,22
|
|
20240509,120100,382229700,6980,6980,6980,6980,10
|
|
20240509,120000,382159900,6980,6980,6980,6980,8
|
|
20240509,115900,382104060,6980,6980,6980,6980,40
|
|
20240509,115800,381824860,6980,6980,6980,6980,16
|
|
20240509,115700,381713180,6980,6980,6980,6980,24
|
|
20240509,115600,381545660,6980,6980,6980,6980,10
|
|
20240509,115500,381475860,6990,6990,6990,6990,1
|
|
20240509,115400,381468870,6980,6980,6980,6980,30
|
|
20240509,115300,381259470,6980,6980,6980,6980,5
|
|
20240509,115200,381224570,6980,6980,6980,6980,1
|
|
20240509,115100,381217590,6980,6980,6980,6980,24
|
|
20240509,115000,381050070,6980,6980,6980,6980,8
|
|
20240509,114900,380994230,6990,6980,6990,6980,46
|
|
20240509,114800,380673050,6980,6980,6980,6980,403
|
|
20240509,114700,377860110,6980,6980,6980,6980,22
|
|
20240509,114600,377706550,6990,6980,6990,6980,10
|
|
20240509,114500,377636740,6980,6980,6980,6980,1087
|
|
20240509,114400,370049480,6980,6980,6980,6980,120
|
|
20240509,114300,369211880,6980,6980,6980,6980,4
|
|
20240509,114200,369183960,6980,6980,6980,6980,3
|
|
20240509,114100,369163020,6980,6980,6980,6980,2
|
|
20240509,114000,369149060,6980,6980,6980,6980,8
|
|
20240509,113900,369093220,6980,6980,6980,6980,47
|
|
20240509,113800,368765160,6990,6980,6990,6980,1224
|
|
20240509,113700,360209620,6980,6980,6980,6980,1
|
|
20240509,113600,360202640,6980,6980,6980,6980,21
|
|
20240509,113500,360056060,6980,6980,6980,6980,20
|
|
20240509,113400,359916460,6980,6980,6980,6980,0
|
|
20240509,113300,359916460,6980,6980,6980,6980,3
|
|
20240509,113200,359895520,6980,6980,6980,6980,696
|
|
20240509,113100,355037440,6980,6980,6980,6980,4
|
|
20240509,113000,355009520,6980,6980,6980,6980,19
|
|
20240509,112900,354876900,6980,6980,6980,6980,40
|
|
20240509,112800,354597700,6980,6980,6980,6980,0
|
|
20240509,112700,354597700,6980,6980,6980,6980,1
|
|
20240509,112600,354590720,7000,6980,7000,6980,1059
|
|
20240509,112500,347187990,6990,6990,6990,6980,77
|
|
20240509,112400,346649790,6980,6980,6980,6980,30
|
|
20240509,112300,346440390,6980,6980,6980,6980,4
|
|
20240509,112200,346412470,6980,6980,6980,6980,4
|
|
20240509,112100,346384550,6980,6980,6990,6980,4
|
|
20240509,112000,346356620,6980,6980,6980,6980,7
|
|
20240509,111900,346307760,7000,6980,7000,6980,87
|
|
20240509,111800,345700480,6980,7000,7000,6980,51
|
|
20240509,111700,345343500,6980,6990,6990,6980,357
|
|
20240509,111600,342848080,6990,6990,6990,6990,41
|
|
20240509,111500,342561490,6990,6990,6990,6990,0
|
|
20240509,111400,342561490,6990,6990,6990,6990,140
|
|
20240509,111300,341582890,6990,6990,6990,6990,312
|
|
20240509,111200,339402010,6990,6990,6990,6990,0
|
|
20240509,111100,339402010,6990,6990,6990,6990,21
|
|
20240509,111000,339255220,6990,6990,6990,6990,30
|
|
20240509,110900,339045520,6990,6990,6990,6990,102
|
|
20240509,110800,338332540,6990,6990,6990,6990,0
|
|
20240509,110700,338332540,6990,6990,6990,6990,2
|
|
20240509,110600,338318560,6990,6990,6990,6990,13
|
|
20240509,110500,338227690,6990,6990,6990,6990,0
|
|
20240509,110400,338227690,6990,6990,6990,6990,0
|
|
20240509,110300,338227690,6990,6990,6990,6990,3
|
|
20240509,110200,338206720,6990,6990,6990,6990,16
|
|
20240509,110100,338094880,6990,6980,6990,6980,60
|
|
20240509,110000,337675720,6980,6980,6980,6980,7
|
|
20240509,105900,337626860,6980,6980,6980,6980,40
|
|
20240509,105800,337347660,6980,6980,6980,6980,224
|
|
20240509,105700,335784140,6980,6980,6980,6980,0
|
|
20240509,105600,335784140,6980,6990,6990,6980,14
|
|
20240509,105500,335686300,6990,6990,6990,6990,32
|
|
20240509,105400,335462620,6980,6980,6980,6980,0
|
|
20240509,105300,335462620,6980,6990,6990,6980,421
|
|
20240509,105200,332521180,6990,6990,6990,6990,0
|
|
20240509,105100,332521180,6990,6980,6990,6980,1771
|
|
20240509,105000,320151130,6980,6980,6980,6980,113
|
|
20240509,104900,319362390,6980,6980,6980,6980,200
|
|
20240509,104800,317966390,6990,6990,6990,6980,24
|
|
20240509,104700,317798840,6980,6980,6980,6980,4
|
|
20240509,104600,317770920,6980,6980,6980,6980,9
|
|
20240509,104500,317708100,6990,6990,6990,6990,110
|
|
20240509,104400,316939200,6990,6990,6990,6990,0
|
|
20240509,104300,316939200,6990,6990,6990,6990,177
|
|
20240509,104200,315701970,6990,6980,6990,6980,1132
|
|
20240509,104100,307796400,6980,6980,6980,6980,3
|
|
20240509,104000,307775460,6990,6980,7000,6980,12
|
|
20240509,103900,307691640,7000,6980,7000,6980,50
|
|
20240509,103800,307342620,6980,6980,6990,6980,136
|
|
20240509,103700,306392070,6980,6990,6990,6980,8655
|
|
20240509,103600,245955470,6980,6980,6980,6980,30
|
|
20240509,103500,245746070,6990,6980,6990,6980,4
|
|
20240509,103400,245718140,6980,6980,6980,6980,0
|
|
20240509,103300,245718140,6980,6980,6980,6980,23
|
|
20240509,103200,245557600,6980,6990,6990,6980,631
|
|
20240509,103100,241148220,6980,6980,6980,6980,6
|
|
20240509,103000,241106340,6980,6980,6980,6980,29
|
|
20240509,102900,240903920,6980,6980,6980,6980,40
|
|
20240509,102800,240624720,6980,6960,6980,6960,2227
|
|
20240509,102700,225087050,6960,6950,6960,6950,21
|
|
20240509,102600,224941090,6960,6980,6980,6960,7476
|
|
20240509,102500,172772590,6990,6990,6990,6990,1
|
|
20240509,102400,172765600,6980,6980,6980,6980,38
|
|
20240509,102300,172500360,6980,6990,6990,6980,294
|
|
20240509,102200,170445380,6990,6990,6990,6990,2
|
|
20240509,102100,170431400,6980,6980,6980,6980,106
|
|
20240509,102000,169691520,6980,6980,6990,6980,29
|
|
20240509,101900,169489090,6980,6980,6980,6980,40
|
|
20240509,101800,169209890,6980,6980,6980,6980,181
|
|
20240509,101700,167946510,6980,6980,6980,6980,4
|
|
20240509,101600,167918590,6980,6980,6980,6980,28
|
|
20240509,101500,167723150,6980,6980,6980,6980,0
|
|
20240509,101400,167723150,6980,6980,6980,6980,70
|
|
20240509,101300,167234550,6980,6980,6990,6980,27
|
|
20240509,101200,167046080,6980,6980,6980,6980,1
|
|
20240509,101100,167039100,6980,6980,6980,6980,3
|
|
20240509,101000,167018160,6980,6980,6980,6980,1872
|
|
20240509,100900,153951600,6990,6990,6990,6990,0
|
|
20240509,100800,153951600,6990,6980,6990,6980,102
|
|
20240509,100700,153239620,6980,6980,6980,6980,4
|
|
20240509,100600,153211700,6980,6980,6980,6980,1618
|
|
20240509,100500,141918060,6990,6980,6990,6980,11
|
|
20240509,100400,141841270,6980,6980,6980,6980,3
|
|
20240509,100300,141820330,6980,6990,6990,6980,308
|
|
20240509,100200,139667630,6990,6990,6990,6990,1
|
|
20240509,100100,139660640,6980,6980,6990,6980,35
|
|
20240509,100000,139416290,6990,6980,6990,6980,58
|
|
20240509,095900,139010950,6980,6980,6980,6980,209
|
|
20240509,095800,137552130,6980,6980,6980,6980,521
|
|
20240509,095700,133915550,6980,6980,6980,6980,15
|
|
20240509,095600,133810850,6980,6980,6980,6980,109
|
|
20240509,095500,133050030,6980,6980,6980,6980,2507
|
|
20240509,095400,115551170,6980,6980,6980,6980,520
|
|
20240509,095300,111921570,6980,6980,6980,6980,4
|
|
20240509,095200,111893650,6980,6990,6990,6980,17
|
|
20240509,095100,111774920,6980,6980,6990,6980,80
|
|
20240509,095000,111216020,6980,6980,6990,6980,217
|
|
20240509,094900,109699360,6980,6990,6990,6980,28
|
|
20240509,094800,109503840,6990,6990,6990,6980,515
|
|
20240509,094700,105909020,6980,6980,6980,6980,567
|
|
20240509,094600,101951360,6980,6980,6980,6980,42
|
|
20240509,094500,101658200,6980,6980,6980,6980,20
|
|
20240509,094400,101518600,6990,6980,6990,6980,4
|
|
20240509,094300,101490670,6990,6980,6990,6980,24
|
|
20240509,094200,101323140,6980,6980,6980,6980,3
|
|
20240509,094100,101302200,6980,6980,6990,6980,404
|
|
20240509,094000,98482260,6980,6980,6980,6980,224
|
|
20240509,093900,96918740,6980,6980,6980,6980,40
|
|
20240509,093800,96639540,6980,6980,6980,6980,25
|
|
20240509,093700,96465040,6980,6980,6980,6980,482
|
|
20240509,093600,93100680,6980,6980,6990,6980,33
|
|
20240509,093500,92870330,6980,6980,6980,6980,0
|
|
20240509,093400,92870330,6980,6980,6980,6980,231
|
|
20240509,093300,91257950,6980,7000,7000,6980,289
|
|
20240509,093200,89235010,7000,6980,7000,6980,21
|
|
20240509,093100,89088050,6980,6980,6990,6980,645
|
|
20240509,093000,84580550,6980,6960,6980,6960,268
|
|
20240509,092900,82711000,6970,6970,6970,6970,0
|
|
20240509,092800,82711000,6970,6980,6980,6970,896
|
|
20240509,092700,76465830,6970,6970,6970,6970,1
|
|
20240509,092600,76458860,6980,6980,6980,6980,4
|
|
20240509,092500,76430940,6970,6970,6970,6970,0
|
|
20240509,092400,76430940,6970,6980,6990,6970,1216
|
|
20240509,092300,67939180,6990,6980,6990,6980,3
|
|
20240509,092200,67918230,6980,6990,6990,6980,662
|
|
20240509,092100,63297460,6980,6980,6980,6970,171
|
|
20240509,092000,62103900,6980,6960,6980,6950,649
|
|
20240509,091900,57578540,6970,6970,6970,6970,96
|
|
20240509,091800,56909420,6970,6970,6970,6970,290
|
|
20240509,091700,54888120,6970,6970,6970,6970,41
|
|
20240509,091600,54602350,6980,6980,6980,6970,31
|
|
20240509,091500,54386250,6990,6980,6990,6980,2
|
|
20240509,091400,54372280,6980,6970,6980,6970,722
|
|
20240509,091300,49332760,7000,6950,7000,6950,1747
|
|
20240509,091200,37137200,6950,6950,6950,6950,2
|
|
20240509,091100,37123300,6940,6950,6950,6940,85
|
|
20240509,091000,36532580,6940,6960,6960,6940,1556
|
|
20240509,090900,25711240,6970,6970,6970,6970,96
|
|
20240509,090800,25042120,6960,6980,7000,6960,1180
|
|
20240509,090700,16814600,6980,6990,6990,6970,1440
|
|
20240509,090600,6752280,7000,7000,7000,7000,10
|
|
20240509,090500,6682280,7000,7000,7000,7000,1
|
|
20240509,090400,6675280,6980,6990,7000,6980,202
|
|
20240509,090300,5261890,6990,6990,6990,6990,12
|
|
20240509,090200,5178010,6980,6980,6980,6980,1
|
|
20240509,090100,5171030,6960,6970,6970,6960,51
|
|
20240509,090000,4815570,6950,6990,6990,6950,690
|