631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192800,932684570,6930,6930,6930,6930,2853
|
|
20240619,192700,932684570,6930,6930,6930,6930,0
|
|
20240619,192600,932684570,6930,6930,6930,6930,0
|
|
20240619,192500,932684570,6930,6930,6930,6930,0
|
|
20240619,192400,932684570,6930,6930,6930,6930,0
|
|
20240619,192300,932684570,6930,6930,6930,6930,0
|
|
20240619,192200,932684570,6930,6930,6930,6930,0
|
|
20240619,192100,932684570,6930,6930,6930,6930,0
|
|
20240619,192000,932684570,6930,6930,6930,6930,0
|
|
20240619,191900,932684570,6930,6930,6930,6930,0
|
|
20240619,191800,932684570,6930,6930,6930,6930,0
|
|
20240619,191700,932684570,6930,6930,6930,6930,0
|
|
20240619,191600,932684570,6930,6930,6930,6930,0
|
|
20240619,191500,932684570,6930,6930,6930,6930,0
|
|
20240619,191400,932684570,6930,6930,6930,6930,0
|
|
20240619,191300,932684570,6930,6930,6930,6930,0
|
|
20240619,191200,932684570,6930,6930,6930,6930,0
|
|
20240619,191100,932684570,6930,6930,6930,6930,0
|
|
20240619,191000,932684570,6930,6930,6930,6930,0
|
|
20240619,190900,932684570,6930,6930,6930,6930,0
|
|
20240619,190800,932684570,6930,6930,6930,6930,0
|
|
20240619,190700,932684570,6930,6930,6930,6930,0
|
|
20240619,190600,932684570,6930,6930,6930,6930,0
|
|
20240619,190500,932684570,6930,6930,6930,6930,0
|
|
20240619,190400,932684570,6930,6930,6930,6930,0
|
|
20240619,190300,932684570,6930,6930,6930,6930,0
|
|
20240619,190200,932684570,6930,6930,6930,6930,0
|
|
20240619,190100,932684570,6930,6930,6930,6930,0
|
|
20240619,190000,932684570,6930,6930,6930,6930,0
|
|
20240619,185900,932684570,6930,6930,6930,6930,0
|
|
20240619,185800,932684570,6930,6930,6930,6930,2853
|
|
20240619,185700,932684570,6930,6930,6930,6930,0
|
|
20240619,185600,932684570,6930,6930,6930,6930,0
|
|
20240619,185500,932684570,6930,6930,6930,6930,0
|
|
20240619,185400,932684570,6930,6930,6930,6930,0
|
|
20240619,185300,932684570,6930,6930,6930,6930,0
|
|
20240619,185200,932684570,6930,6930,6930,6930,0
|
|
20240619,185100,932684570,6930,6930,6930,6930,0
|
|
20240619,185000,932684570,6930,6930,6930,6930,0
|
|
20240619,184900,932684570,6930,6930,6930,6930,0
|
|
20240619,184800,932684570,6930,6930,6930,6930,0
|
|
20240619,184700,932684570,6930,6930,6930,6930,0
|
|
20240619,184600,932684570,6930,6930,6930,6930,0
|
|
20240619,184500,932684570,6930,6930,6930,6930,0
|
|
20240619,184400,932684570,6930,6930,6930,6930,0
|
|
20240619,184300,932684570,6930,6930,6930,6930,0
|
|
20240619,184200,932684570,6930,6930,6930,6930,0
|
|
20240619,184100,932684570,6930,6930,6930,6930,0
|
|
20240619,184000,932684570,6930,6930,6930,6930,0
|
|
20240619,183900,932684570,6930,6930,6930,6930,0
|
|
20240619,183800,932684570,6930,6930,6930,6930,0
|
|
20240619,183700,932684570,6930,6930,6930,6930,0
|
|
20240619,183600,932684570,6930,6930,6930,6930,0
|
|
20240619,183500,932684570,6930,6930,6930,6930,0
|
|
20240619,183400,932684570,6930,6930,6930,6930,0
|
|
20240619,183300,932684570,6930,6930,6930,6930,0
|
|
20240619,183200,932684570,6930,6930,6930,6930,0
|
|
20240619,183100,932684570,6930,6930,6930,6930,0
|
|
20240619,183000,932684570,6930,6930,6930,6930,0
|
|
20240619,182900,932684570,6930,6930,6930,6930,0
|
|
20240619,182800,932684570,6930,6930,6930,6930,2853
|
|
20240619,182700,932684570,6930,6930,6930,6930,0
|
|
20240619,182600,932684570,6930,6930,6930,6930,0
|
|
20240619,182500,932684570,6930,6930,6930,6930,0
|
|
20240619,182400,932684570,6930,6930,6930,6930,0
|
|
20240619,182300,932684570,6930,6930,6930,6930,0
|
|
20240619,182200,932684570,6930,6930,6930,6930,0
|
|
20240619,182100,932684570,6930,6930,6930,6930,0
|
|
20240619,182000,932684570,6930,6930,6930,6930,0
|
|
20240619,181900,932684570,6930,6930,6930,6930,0
|
|
20240619,181800,932684570,6930,6930,6930,6930,0
|
|
20240619,181700,932684570,6930,6930,6930,6930,0
|
|
20240619,181600,932684570,6930,6930,6930,6930,0
|
|
20240619,181500,932684570,6930,6930,6930,6930,0
|
|
20240619,181400,932684570,6930,6930,6930,6930,0
|
|
20240619,181300,932684570,6930,6930,6930,6930,0
|
|
20240619,181200,932684570,6930,6930,6930,6930,0
|
|
20240619,181100,932684570,6930,6930,6930,6930,0
|
|
20240619,181000,932684570,6930,6930,6930,6930,0
|
|
20240619,180900,932684570,6930,6930,6930,6930,0
|
|
20240619,180800,932684570,6930,6930,6930,6930,0
|
|
20240619,180700,932684570,6930,6930,6930,6930,0
|
|
20240619,180600,932684570,6930,6930,6930,6930,0
|
|
20240619,180500,932684570,6930,6930,6930,6930,0
|
|
20240619,180400,932684570,6930,6930,6930,6930,0
|
|
20240619,180300,932684570,6930,6930,6930,6930,0
|
|
20240619,180200,932684570,6930,6930,6930,6930,0
|
|
20240619,180100,932684570,6930,6930,6930,6930,0
|
|
20240619,180000,932684570,6930,6930,6930,6930,0
|
|
20240619,175900,932684570,6930,6930,6930,6930,0
|
|
20240619,175800,932684570,6930,6930,6930,6930,2853
|
|
20240619,175700,932684570,6930,6930,6930,6930,0
|
|
20240619,175600,932684570,6930,6930,6930,6930,0
|
|
20240619,175500,932684570,6930,6930,6930,6930,0
|
|
20240619,175400,932684570,6930,6930,6930,6930,0
|
|
20240619,175300,932684570,6930,6930,6930,6930,0
|
|
20240619,175200,932684570,6930,6930,6930,6930,0
|
|
20240619,175100,932684570,6930,6930,6930,6930,0
|
|
20240619,175000,932684570,6930,6930,6930,6930,0
|
|
20240619,174900,932684570,6930,6930,6930,6930,0
|
|
20240619,174800,932684570,6930,6930,6930,6930,0
|
|
20240619,174700,932684570,6930,6930,6930,6930,0
|
|
20240619,174600,932684570,6930,6930,6930,6930,0
|
|
20240619,174500,932684570,6930,6930,6930,6930,0
|
|
20240619,174400,932684570,6930,6930,6930,6930,0
|
|
20240619,174300,932684570,6930,6930,6930,6930,0
|
|
20240619,174200,932684570,6930,6930,6930,6930,0
|
|
20240619,174100,932684570,6930,6930,6930,6930,0
|
|
20240619,174000,932684570,6930,6930,6930,6930,0
|
|
20240619,173900,932684570,6930,6930,6930,6930,0
|
|
20240619,173800,932684570,6930,6930,6930,6930,0
|
|
20240619,173700,932684570,6930,6930,6930,6930,0
|
|
20240619,173600,932684570,6930,6930,6930,6930,0
|
|
20240619,173500,932684570,6930,6930,6930,6930,0
|
|
20240619,173400,932684570,6930,6930,6930,6930,0
|
|
20240619,173300,932684570,6930,6930,6930,6930,0
|
|
20240619,173200,932684570,6930,6930,6930,6930,0
|
|
20240619,173100,932684570,6930,6930,6930,6930,0
|
|
20240619,173000,932684570,6930,6930,6930,6930,0
|
|
20240619,172900,932684570,6930,6930,6930,6930,0
|
|
20240619,172800,932684570,6930,6930,6930,6930,2853
|
|
20240619,172700,932684570,6930,6930,6930,6930,0
|
|
20240619,172600,932684570,6930,6930,6930,6930,0
|
|
20240619,172500,932684570,6930,6930,6930,6930,0
|
|
20240619,172400,932684570,6930,6930,6930,6930,0
|
|
20240619,172300,932684570,6930,6930,6930,6930,0
|
|
20240619,172200,932684570,6930,6930,6930,6930,0
|
|
20240619,172100,932684570,6930,6930,6930,6930,0
|
|
20240619,172000,932684570,6930,6930,6930,6930,0
|
|
20240619,171900,932684570,6930,6930,6930,6930,0
|
|
20240619,171800,932684570,6930,6930,6930,6930,0
|
|
20240619,171700,932684570,6930,6930,6930,6930,0
|
|
20240619,171600,932684570,6930,6930,6930,6930,0
|
|
20240619,171500,932684570,6930,6930,6930,6930,0
|
|
20240619,171400,932684570,6930,6930,6930,6930,0
|
|
20240619,171300,932684570,6930,6930,6930,6930,0
|
|
20240619,171200,932684570,6930,6930,6930,6930,0
|
|
20240619,171100,932684570,6930,6930,6930,6930,0
|
|
20240619,171000,932684570,6930,6930,6930,6930,0
|
|
20240619,170900,932684570,6930,6930,6930,6930,0
|
|
20240619,170800,932684570,6930,6930,6930,6930,0
|
|
20240619,170700,932684570,6930,6930,6930,6930,0
|
|
20240619,170600,932684570,6930,6930,6930,6930,0
|
|
20240619,170500,932684570,6930,6930,6930,6930,0
|
|
20240619,170400,932684570,6930,6930,6930,6930,0
|
|
20240619,170300,932684570,6930,6930,6930,6930,0
|
|
20240619,170200,932684570,6930,6930,6930,6930,0
|
|
20240619,170100,932684570,6930,6930,6930,6930,0
|
|
20240619,170000,932684570,6930,6930,6930,6930,0
|
|
20240619,165900,932684570,6930,6930,6930,6930,0
|
|
20240619,165800,932684570,6930,6930,6930,6930,2853
|
|
20240619,165700,932684570,6930,6930,6930,6930,0
|
|
20240619,165600,932684570,6930,6930,6930,6930,0
|
|
20240619,165500,932684570,6930,6930,6930,6930,0
|
|
20240619,165400,932684570,6930,6930,6930,6930,0
|
|
20240619,165300,932684570,6930,6930,6930,6930,0
|
|
20240619,165200,932684570,6930,6930,6930,6930,0
|
|
20240619,165100,932684570,6930,6930,6930,6930,0
|
|
20240619,165000,932684570,6930,6930,6930,6930,0
|
|
20240619,164900,932684570,6930,6930,6930,6930,0
|
|
20240619,164800,932684570,6930,6930,6930,6930,0
|
|
20240619,164700,932684570,6930,6930,6930,6930,0
|
|
20240619,164600,932684570,6930,6930,6930,6930,0
|
|
20240619,164500,932684570,6930,6930,6930,6930,0
|
|
20240619,164400,932684570,6930,6930,6930,6930,0
|
|
20240619,164300,932684570,6930,6930,6930,6930,0
|
|
20240619,164200,932684570,6930,6930,6930,6930,0
|
|
20240619,164100,932684570,6930,6930,6930,6930,0
|
|
20240619,164000,932684570,6930,6930,6930,6930,0
|
|
20240619,163900,932684570,6930,6930,6930,6930,0
|
|
20240619,163800,932684570,6930,6930,6930,6930,0
|
|
20240619,163700,932684570,6930,6930,6930,6930,0
|
|
20240619,163600,932684570,6930,6930,6930,6930,0
|
|
20240619,163500,932684570,6930,6930,6930,6930,0
|
|
20240619,163400,932684570,6930,6930,6930,6930,0
|
|
20240619,163300,932684570,6930,6930,6930,6930,0
|
|
20240619,163200,932684570,6930,6930,6930,6930,0
|
|
20240619,163100,932684570,6930,6930,6930,6930,0
|
|
20240619,163000,932684570,6930,6930,6930,6930,0
|
|
20240619,162900,932684570,6930,6930,6930,6930,0
|
|
20240619,162800,932684570,6930,6930,6930,6930,2853
|
|
20240619,162700,932684570,6930,6930,6930,6930,0
|
|
20240619,162600,932684570,6930,6930,6930,6930,0
|
|
20240619,162500,932684570,6930,6930,6930,6930,0
|
|
20240619,162400,932684570,6930,6930,6930,6930,0
|
|
20240619,162300,932684570,6930,6930,6930,6930,0
|
|
20240619,162200,932684570,6930,6930,6930,6930,0
|
|
20240619,162100,932684570,6930,6930,6930,6930,0
|
|
20240619,162000,932684570,6930,6930,6930,6930,0
|
|
20240619,161900,932684570,6930,6930,6930,6930,0
|
|
20240619,161800,932684570,6930,6930,6930,6930,0
|
|
20240619,161700,932684570,6930,6930,6930,6930,0
|
|
20240619,161600,932684570,6930,6930,6930,6930,0
|
|
20240619,161500,932684570,6930,6930,6930,6930,0
|
|
20240619,161400,932684570,6930,6930,6930,6930,0
|
|
20240619,161300,932684570,6930,6930,6930,6930,0
|
|
20240619,161200,932684570,6930,6930,6930,6930,0
|
|
20240619,161100,932684570,6930,6930,6930,6930,0
|
|
20240619,161000,932684570,6930,6930,6930,6930,0
|
|
20240619,160900,932684570,6930,6930,6930,6930,0
|
|
20240619,160800,932684570,6930,6930,6930,6930,0
|
|
20240619,160700,932684570,6930,6930,6930,6930,0
|
|
20240619,160600,932684570,6930,6930,6930,6930,0
|
|
20240619,160500,932684570,6930,6930,6930,6930,0
|
|
20240619,160400,932684570,6930,6930,6930,6930,0
|
|
20240619,160300,932684570,6930,6930,6930,6930,0
|
|
20240619,160200,932684570,6930,6930,6930,6930,0
|
|
20240619,160100,932684570,6930,6930,6930,6930,0
|
|
20240619,160000,932684570,6930,6930,6930,6930,0
|
|
20240619,155900,932684570,6930,6930,6930,6930,0
|
|
20240619,155800,932684570,6930,6930,6930,6930,2853
|
|
20240619,155700,932684570,6930,6930,6930,6930,0
|
|
20240619,155600,932684570,6930,6930,6930,6930,0
|
|
20240619,155500,932684570,6930,6930,6930,6930,0
|
|
20240619,155400,932684570,6930,6930,6930,6930,0
|
|
20240619,155300,932684570,6930,6930,6930,6930,0
|
|
20240619,155200,932684570,6930,6930,6930,6930,0
|
|
20240619,155100,932684570,6930,6930,6930,6930,0
|
|
20240619,155000,932684570,6930,6930,6930,6930,0
|
|
20240619,154900,932684570,6930,6930,6930,6930,0
|
|
20240619,154800,932684570,6930,6930,6930,6930,0
|
|
20240619,154700,932684570,6930,6930,6930,6930,0
|
|
20240619,154600,932684570,6930,6930,6930,6930,0
|
|
20240619,154500,932684570,6930,6930,6930,6930,0
|
|
20240619,154400,932684570,6930,6930,6930,6930,0
|
|
20240619,154300,932684570,6930,6930,6930,6930,0
|
|
20240619,154200,932684570,6930,6930,6930,6930,0
|
|
20240619,154100,932684570,6930,6930,6930,6930,0
|
|
20240619,154000,932684570,6930,6930,6930,6930,0
|
|
20240619,153900,932684570,6930,6930,6930,6930,0
|
|
20240619,153800,932684570,6930,6930,6930,6930,0
|
|
20240619,153700,932684570,6930,6930,6930,6930,0
|
|
20240619,153600,932684570,6930,6930,6930,6930,0
|
|
20240619,153500,932684570,6930,6930,6930,6930,0
|
|
20240619,153400,932684570,6930,6930,6930,6930,0
|
|
20240619,153300,932684570,6930,6930,6930,6930,0
|
|
20240619,153200,932684570,6930,6930,6930,6930,0
|
|
20240619,153100,932684570,6930,6930,6930,6930,0
|
|
20240619,153000,932684570,6930,6930,6930,6930,2853
|
|
20240619,152900,912913280,6960,6960,6960,6960,0
|
|
20240619,152800,912913280,6960,6960,6960,6960,0
|
|
20240619,152700,912913280,6960,6960,6960,6960,0
|
|
20240619,152600,912913280,6960,6960,6960,6960,0
|
|
20240619,152500,912913280,6960,6960,6960,6960,0
|
|
20240619,152400,912913280,6960,6960,6960,6960,0
|
|
20240619,152300,912913280,6960,6960,6960,6960,0
|
|
20240619,152200,912913280,6960,6960,6960,6960,0
|
|
20240619,152100,912913280,6960,6960,6960,6960,0
|
|
20240619,152000,912913280,6960,6960,6960,6960,0
|
|
20240619,151900,912913280,6960,6960,6960,6930,942
|
|
20240619,151800,906373650,6940,6950,6970,6940,326
|
|
20240619,151700,904106020,6950,6950,6950,6940,1055
|
|
20240619,151600,896781030,6960,6960,6960,6960,24
|
|
20240619,151500,896613990,6960,6960,6960,6960,11
|
|
20240619,151400,896537430,6970,6960,6970,6940,2069
|
|
20240619,151300,882161860,6970,6960,6970,6960,275
|
|
20240619,151200,880247850,6970,6970,6970,6970,4
|
|
20240619,151100,880219970,6970,6970,6970,6970,23
|
|
20240619,151000,880059660,6970,6970,6970,6970,156
|
|
20240619,150900,878972340,6970,6970,6970,6970,12
|
|
20240619,150800,878888700,6950,6970,6970,6950,133
|
|
20240619,150700,877964310,6950,6950,6950,6950,30
|
|
20240619,150600,877755810,6970,6970,6970,6970,138
|
|
20240619,150500,876793950,6970,6960,6970,6960,51
|
|
20240619,150400,876438980,6960,6960,6960,6960,315
|
|
20240619,150300,874246580,6960,6970,6970,6960,298
|
|
20240619,150200,872169630,6980,6970,6980,6970,51
|
|
20240619,150100,871814150,6970,6970,6970,6970,109
|
|
20240619,150000,871054420,6960,6960,6970,6960,97
|
|
20240619,145900,870379100,6960,6960,6960,6960,50
|
|
20240619,145800,870031100,6970,6970,6970,6970,626
|
|
20240619,145700,865667880,6960,6960,6960,6960,1224
|
|
20240619,145600,857148840,6960,6950,6960,6950,1735
|
|
20240619,145500,845089590,6950,6960,6960,6950,79
|
|
20240619,145400,844540250,6950,6960,6960,6950,1545
|
|
20240619,145300,833801060,6960,6960,6960,6960,0
|
|
20240619,145200,833801060,6960,6960,6960,6960,55
|
|
20240619,145100,833418260,6960,6960,6960,6960,228
|
|
20240619,145000,831831380,6960,6970,6970,6960,50
|
|
20240619,144900,831483280,6970,6970,6970,6970,49
|
|
20240619,144800,831141750,6960,6960,6960,6960,0
|
|
20240619,144700,831141750,6960,6960,6960,6960,200
|
|
20240619,144600,829749750,6970,6970,6970,6970,2
|
|
20240619,144500,829735810,6970,6960,6970,6960,1375
|
|
20240619,144400,820165790,6960,6960,6960,6960,112
|
|
20240619,144300,819386270,6970,6970,6970,6970,6
|
|
20240619,144200,819344450,6970,6970,6970,6970,35
|
|
20240619,144100,819100500,6970,6970,6970,6970,32
|
|
20240619,144000,818877460,6970,6970,6970,6970,41
|
|
20240619,143900,818591690,6970,6970,6970,6970,525
|
|
20240619,143800,814932440,6970,6970,6970,6970,1
|
|
20240619,143700,814925470,6970,6970,6970,6970,12
|
|
20240619,143600,814841830,6960,6970,6970,6960,38
|
|
20240619,143500,814577300,6960,6980,6980,6960,195
|
|
20240619,143400,813218000,6980,6980,6980,6960,28
|
|
20240619,143300,813022600,6980,6980,6980,6980,20
|
|
20240619,143200,812883000,6980,6960,6980,6960,56
|
|
20240619,143100,812492680,6980,6980,6980,6980,36
|
|
20240619,143000,812241400,6980,6980,6980,6980,0
|
|
20240619,142900,812241400,6980,6980,6980,6980,128
|
|
20240619,142800,811347960,6980,6980,6980,6980,0
|
|
20240619,142700,811347960,6980,6980,6980,6980,2
|
|
20240619,142600,811334000,6960,6980,6980,6960,473
|
|
20240619,142500,808033220,6970,6970,6970,6970,990
|
|
20240619,142400,801132920,6970,6970,6970,6970,1
|
|
20240619,142300,801125950,6970,6970,6970,6970,0
|
|
20240619,142200,801125950,6970,6970,6970,6970,9
|
|
20240619,142100,801063220,6970,6970,6970,6970,0
|
|
20240619,142000,801063220,6970,6960,6970,6960,406
|
|
20240619,141900,798237440,6960,6960,6970,6960,203
|
|
20240619,141800,796824540,6970,6970,6970,6970,0
|
|
20240619,141700,796824540,6970,6970,6970,6970,80
|
|
20240619,141600,796266940,6970,6970,6970,6970,4
|
|
20240619,141500,796239060,6970,6970,6970,6970,0
|
|
20240619,141400,796239060,6970,6970,6970,6970,1
|
|
20240619,141300,796232090,6970,6970,6970,6970,101
|
|
20240619,141200,795528120,6970,6970,6970,6970,0
|
|
20240619,141100,795528120,6970,6970,6970,6970,1
|
|
20240619,141000,795521150,6970,6970,6970,6970,5
|
|
20240619,140900,795486300,6970,6970,6970,6970,300
|
|
20240619,140800,793395300,6960,6960,6960,6960,5
|
|
20240619,140700,793360500,6960,6960,6960,6960,1129
|
|
20240619,140600,785502660,6960,6960,6960,6960,1
|
|
20240619,140500,785495700,6960,6960,6960,6960,10
|
|
20240619,140400,785426100,6960,6950,6960,6950,2
|
|
20240619,140300,785412190,6950,6950,6950,6950,1
|
|
20240619,140200,785405240,6960,6960,6960,6960,24
|
|
20240619,140100,785238200,6960,6960,6960,6960,20
|
|
20240619,140000,785099000,6950,6950,6950,6950,108
|
|
20240619,135900,784348400,6950,6950,6950,6950,105
|
|
20240619,135800,783618650,6950,6950,6950,6950,0
|
|
20240619,135700,783618650,6950,6950,6950,6950,184
|
|
20240619,135600,782339850,6950,6960,6960,6950,297
|
|
20240619,135500,780275690,6960,6960,6960,6960,0
|
|
20240619,135400,780275690,6960,6960,6960,6960,0
|
|
20240619,135300,780275690,6960,6960,6960,6960,0
|
|
20240619,135200,780275690,6960,6960,6960,6960,0
|
|
20240619,135100,780275690,6960,6960,6960,6960,0
|
|
20240619,135000,780275690,6960,6960,6960,6960,0
|
|
20240619,134900,780275690,6960,6960,6960,6960,4
|
|
20240619,134800,780247850,6960,6960,6960,6960,173
|
|
20240619,134700,779043770,6960,6960,6960,6960,1
|
|
20240619,134600,779036810,6960,6950,6960,6950,8
|
|
20240619,134500,778981140,6960,6960,6960,6960,30
|
|
20240619,134400,778772340,6960,6970,6970,6960,101
|
|
20240619,134300,778069370,6970,6970,6970,6970,0
|
|
20240619,134200,778069370,6970,6970,6970,6970,0
|
|
20240619,134100,778069370,6970,6960,6970,6960,58
|
|
20240619,134000,777665680,6960,6960,6960,6960,2
|
|
20240619,133900,777651760,6940,6960,6960,6940,1902
|
|
20240619,133800,764446570,6960,6960,6960,6960,6
|
|
20240619,133700,764404810,6960,6970,6970,6960,75
|
|
20240619,133600,763882800,6960,6960,6960,6960,10
|
|
20240619,133500,763813200,6970,6970,6970,6970,124
|
|
20240619,133400,762948920,6970,6960,6970,6960,491
|
|
20240619,133300,759531440,6960,6960,6960,6960,0
|
|
20240619,133200,759531440,6960,6960,6960,6960,0
|
|
20240619,133100,759531440,6960,6960,6960,6960,26
|
|
20240619,133000,759350480,6960,6960,6960,6950,924
|
|
20240619,132900,752919450,6960,6960,6960,6950,93
|
|
20240619,132800,752272180,6960,6960,6960,6960,227
|
|
20240619,132700,750692260,6960,6950,6960,6950,609
|
|
20240619,132600,746456790,6960,6960,6960,6960,102
|
|
20240619,132500,745746870,6960,6970,6970,6960,561
|
|
20240619,132400,741842260,6970,6960,6970,6960,41
|
|
20240619,132300,741556600,6960,6960,6970,6960,510
|
|
20240619,132200,738006990,6960,6960,6960,6960,5
|
|
20240619,132100,737972190,6960,6960,6960,6960,23
|
|
20240619,132000,737812110,6960,6960,6970,6960,1025
|
|
20240619,131900,730668110,6970,6960,6970,6960,27
|
|
20240619,131800,730480030,6960,6960,6960,6960,964
|
|
20240619,131700,723770590,6950,6950,6950,6950,550
|
|
20240619,131600,719948090,6950,6950,6950,6950,4
|
|
20240619,131500,719920290,6950,6950,6950,6950,0
|
|
20240619,131400,719920290,6950,6950,6950,6940,47
|
|
20240619,131300,719593670,6950,6950,6950,6950,0
|
|
20240619,131200,719593670,6950,6940,6950,6940,68
|
|
20240619,131100,719121600,6940,6940,6940,6940,70
|
|
20240619,131000,718635800,6940,6940,6940,6940,25
|
|
20240619,130900,718462300,6940,6940,6940,6930,258
|
|
20240619,130800,716672990,6930,6950,6950,6930,623
|
|
20240619,130700,712354630,6930,6930,6930,6930,5
|
|
20240619,130600,712319980,6930,6930,6930,6930,0
|
|
20240619,130500,712319980,6930,6930,6930,6930,0
|
|
20240619,130400,712319980,6930,6930,6930,6930,0
|
|
20240619,130300,712319980,6930,6940,6940,6930,14
|
|
20240619,130200,712222930,6960,6960,6960,6960,1
|
|
20240619,130100,712215970,6950,6950,6950,6950,5
|
|
20240619,130000,712181220,6950,6950,6950,6950,5
|
|
20240619,125900,712146470,6960,6940,6960,6940,1918
|
|
20240619,125800,698829520,6930,6930,6930,6930,366
|
|
20240619,125700,696293140,6930,6930,6930,6930,0
|
|
20240619,125600,696293140,6930,6930,6930,6930,0
|
|
20240619,125500,696293140,6930,6930,6930,6930,1
|
|
20240619,125400,696286210,6940,6930,6940,6930,5
|
|
20240619,125300,696251550,6930,6930,6930,6930,0
|
|
20240619,125200,696251550,6930,6930,6930,6930,0
|
|
20240619,125100,696251550,6930,6930,6930,6930,105
|
|
20240619,125000,695523900,6930,6930,6930,6930,0
|
|
20240619,124900,695523900,6930,6930,6930,6930,3
|
|
20240619,124800,695503110,6930,6930,6930,6930,30
|
|
20240619,124700,695295210,6930,6930,6930,6930,0
|
|
20240619,124600,695295210,6930,6930,6930,6930,0
|
|
20240619,124500,695295210,6930,6930,6930,6930,0
|
|
20240619,124400,695295210,6930,6930,6930,6930,50
|
|
20240619,124300,694948710,6930,6930,6930,6930,10
|
|
20240619,124200,694879410,6930,6930,6930,6930,0
|
|
20240619,124100,694879410,6930,6930,6930,6930,105
|
|
20240619,124000,694151760,6930,6930,6930,6930,0
|
|
20240619,123900,694151760,6930,6940,6940,6930,75
|
|
20240619,123800,693631960,6940,6930,6940,6930,567
|
|
20240619,123700,689702640,6920,6930,6930,6920,18
|
|
20240619,123600,689578020,6930,6930,6930,6930,200
|
|
20240619,123500,688192020,6930,6930,6930,6930,201
|
|
20240619,123400,686799090,6920,6920,6920,6920,9
|
|
20240619,123300,686736810,6920,6920,6920,6920,87
|
|
20240619,123200,686134770,6920,6920,6920,6920,0
|
|
20240619,123100,686134770,6920,6930,6930,6920,50
|
|
20240619,123000,685788570,6930,6930,6930,6930,123
|
|
20240619,122900,684936180,6930,6930,6930,6930,0
|
|
20240619,122800,684936180,6930,6930,6930,6930,301
|
|
20240619,122700,682850250,6930,6930,6930,6930,60
|
|
20240619,122600,682434450,6930,6930,6930,6930,20
|
|
20240619,122500,682295850,6920,6910,6920,6910,124
|
|
20240619,122400,681437870,6910,6910,6910,6910,0
|
|
20240619,122300,681437870,6910,6920,6920,6910,145
|
|
20240619,122200,680435640,6920,6920,6920,6920,25
|
|
20240619,122100,680262640,6910,6910,6910,6910,38
|
|
20240619,122000,680000060,6910,6920,6920,6910,11
|
|
20240619,121900,679923950,6910,6910,6910,6910,3
|
|
20240619,121800,679903220,6910,6910,6910,6910,100
|
|
20240619,121700,679212220,6900,6910,6910,6900,222
|
|
20240619,121600,677680010,6920,6920,6920,6920,3
|
|
20240619,121500,677659250,6910,6910,6910,6910,48
|
|
20240619,121400,677327570,6900,6910,6910,6900,163
|
|
20240619,121300,676201640,6910,6910,6910,6910,0
|
|
20240619,121200,676201640,6910,6910,6910,6910,30
|
|
20240619,121100,675994340,6910,6920,6920,6910,216
|
|
20240619,121000,674501750,6920,6920,6920,6920,101
|
|
20240619,120900,673802830,6930,6920,6930,6920,607
|
|
20240619,120800,669596360,6920,6920,6920,6920,17
|
|
20240619,120700,669478720,6920,6920,6920,6920,147
|
|
20240619,120600,668461480,6910,6910,6910,6910,0
|
|
20240619,120500,668461480,6910,6920,6920,6900,2083
|
|
20240619,120400,654077930,6920,6920,6920,6920,6
|
|
20240619,120300,654036410,6930,6930,6930,6930,2
|
|
20240619,120200,654022550,6910,6910,6910,6910,0
|
|
20240619,120100,654022550,6910,6910,6910,6910,416
|
|
20240619,120000,651147990,6910,6910,6910,6910,198
|
|
20240619,115900,649779810,6900,6900,6900,6900,10
|
|
20240619,115800,649710810,6900,6900,6900,6900,136
|
|
20240619,115700,648772410,6900,6900,6900,6900,0
|
|
20240619,115600,648772410,6900,6900,6900,6890,322
|
|
20240619,115500,646553680,6900,6900,6900,6900,112
|
|
20240619,115400,645780880,6910,6910,6910,6910,0
|
|
20240619,115300,645780880,6910,6910,6910,6910,150
|
|
20240619,115200,644744380,6910,6900,6910,6900,293
|
|
20240619,115100,642722670,6900,6900,6900,6900,0
|
|
20240619,115000,642722670,6900,6900,6900,6900,0
|
|
20240619,114900,642722670,6900,6910,6910,6900,78
|
|
20240619,114800,642184370,6910,6900,6910,6900,1064
|
|
20240619,114700,634842160,6910,6900,6910,6900,1000
|
|
20240619,114600,627937160,6900,6900,6900,6900,500
|
|
20240619,114500,624487160,6900,6910,6910,6900,583
|
|
20240619,114400,620463960,6910,6910,6910,6910,34
|
|
20240619,114300,620229020,6910,6910,6910,6910,51
|
|
20240619,114200,619876610,6900,6910,6910,6900,102
|
|
20240619,114100,619172790,6910,6910,6910,6910,111
|
|
20240619,114000,618405780,6910,6910,6910,6900,111
|
|
20240619,113900,617639780,6910,6910,6910,6910,219
|
|
20240619,113800,616126490,6910,6910,6910,6910,1023
|
|
20240619,113700,609057560,6910,6910,6910,6910,0
|
|
20240619,113600,609057560,6910,6910,6910,6910,5
|
|
20240619,113500,609023010,6950,6920,6950,6920,434
|
|
20240619,113400,606014160,6900,6900,6900,6900,100
|
|
20240619,113300,605324160,6900,6890,6900,6890,81
|
|
20240619,113200,604766020,6890,6890,6900,6890,397
|
|
20240619,113100,602030640,6890,6890,6890,6890,500
|
|
20240619,113000,598585640,6890,6910,6910,6890,1475
|
|
20240619,112900,588416470,6930,6930,6930,6930,0
|
|
20240619,112800,588416470,6930,6930,6930,6900,1742
|
|
20240619,112700,576389090,6930,6940,6940,6930,25
|
|
20240619,112600,576215680,6940,6940,6940,6940,1
|
|
20240619,112500,576208740,6930,6930,6930,6930,52
|
|
20240619,112400,575848380,6930,6910,6930,6910,129
|
|
20240619,112300,574955890,6910,6920,6920,6910,460
|
|
20240619,112200,571773990,6920,6920,6920,6920,456
|
|
20240619,112100,568618470,6920,6930,6930,6920,674
|
|
20240619,112000,563954340,6930,6930,6930,6930,103
|
|
20240619,111900,563240550,6930,6920,6930,6920,860
|
|
20240619,111800,557280770,6920,6920,6930,6900,14616
|
|
20240619,111700,456391990,6930,6930,6930,6930,0
|
|
20240619,111600,456391990,6930,6930,6930,6930,74
|
|
20240619,111500,455879170,6930,6930,6930,6930,10
|
|
20240619,111400,455809870,6930,6940,6940,6930,999
|
|
20240619,111300,448886390,6940,6910,6940,6910,255
|
|
20240619,111200,447124190,6940,6930,6940,6930,119
|
|
20240619,111100,446298450,6940,6930,6950,6910,7847
|
|
20240619,111000,392016570,6930,6940,6940,6930,783
|
|
20240619,110900,386585110,6940,6950,6950,6940,12
|
|
20240619,110800,386501810,6940,6950,6960,6940,53
|
|
20240619,110700,386133900,6940,6950,6950,6940,527
|
|
20240619,110600,382473790,6960,6950,6960,6950,2
|
|
20240619,110500,382459880,6950,6950,6950,6950,86
|
|
20240619,110400,381862180,6950,6950,6950,6950,5
|
|
20240619,110300,381827430,6950,6940,6950,6940,1241
|
|
20240619,110200,373214800,6950,6950,6950,6950,14
|
|
20240619,110100,373117500,6950,6950,6950,6950,56
|
|
20240619,110000,372728300,6950,6960,6960,6950,39
|
|
20240619,105900,372456910,6960,6960,6960,6960,40
|
|
20240619,105800,372178510,6940,6960,6960,6940,160
|
|
20240619,105700,371067110,6960,6950,6960,6940,188
|
|
20240619,105600,369760020,6950,6950,6950,6950,105
|
|
20240619,105500,369030270,6950,6950,6950,6950,180
|
|
20240619,105400,367779270,6960,6960,6960,6960,145
|
|
20240619,105300,366770070,6960,6960,6960,6960,1
|
|
20240619,105200,366763110,6950,6950,6950,6950,0
|
|
20240619,105100,366763110,6950,6960,6960,6950,1878
|
|
20240619,105000,353706680,6950,6960,6960,6950,14
|
|
20240619,104900,353609280,6960,6950,6960,6950,45
|
|
20240619,104800,353296190,6960,6960,6960,6960,258
|
|
20240619,104700,351500510,6970,6970,6970,6970,42
|
|
20240619,104600,351207770,6970,6970,6970,6970,140
|
|
20240619,104500,350231970,6970,6970,6970,6970,1
|
|
20240619,104400,350225000,6970,6970,6970,6970,936
|
|
20240619,104300,343701080,6970,6970,6970,6970,50
|
|
20240619,104200,343352580,6970,6970,6970,6970,0
|
|
20240619,104100,343352580,6970,6970,6970,6970,0
|
|
20240619,104000,343352580,6970,6970,6970,6910,7051
|
|
20240619,103900,294465590,6970,6970,6970,6970,199
|
|
20240619,103800,293078560,6970,6990,6990,6970,1025
|
|
20240619,103700,285923620,6990,7000,7000,6990,197
|
|
20240619,103600,284546570,6990,6990,6990,6990,7
|
|
20240619,103500,284497640,6990,7000,7000,6990,103
|
|
20240619,103400,283777640,7000,7000,7000,7000,107
|
|
20240619,103300,283028640,7000,7000,7000,7000,100
|
|
20240619,103200,282328640,7000,7000,7000,7000,235
|
|
20240619,103100,280683640,7010,7010,7010,7010,5
|
|
20240619,103000,280648590,7000,7000,7000,7000,0
|
|
20240619,102900,280648590,7000,7000,7000,7000,249
|
|
20240619,102800,278905590,6980,7000,7000,6980,31
|
|
20240619,102700,278689190,6980,6990,6990,6980,1148
|
|
20240619,102600,270671940,6990,6990,6990,6990,30
|
|
20240619,102500,270462240,6990,6990,6990,6990,0
|
|
20240619,102400,270462240,6990,7010,7010,6990,213
|
|
20240619,102300,268971820,7000,7000,7000,7000,10
|
|
20240619,102200,268901820,7010,7000,7010,7000,43
|
|
20240619,102100,268600790,7000,7000,7000,7000,30
|
|
20240619,102000,268390790,7000,7000,7000,7000,170
|
|
20240619,101900,267200790,7000,7000,7000,7000,0
|
|
20240619,101800,267200790,7000,7000,7000,7000,100
|
|
20240619,101700,266500790,7000,7000,7000,7000,5
|
|
20240619,101600,266465790,6990,6990,6990,6990,0
|
|
20240619,101500,266465790,6990,7000,7000,6990,506
|
|
20240619,101400,262924370,6990,6990,6990,6990,201
|
|
20240619,101300,261519380,6990,6990,6990,6990,600
|
|
20240619,101200,257325380,6990,6990,6990,6990,15
|
|
20240619,101100,257220530,6990,6990,6990,6990,520
|
|
20240619,101000,253585730,6990,6990,6990,6990,0
|
|
20240619,100900,253585730,6990,6990,6990,6990,14
|
|
20240619,100800,253487870,7000,7000,7000,7000,101
|
|
20240619,100700,252780870,7000,7000,7000,7000,879
|
|
20240619,100600,246627870,7010,7010,7010,7010,1
|
|
20240619,100500,246620860,7010,7010,7010,7010,5
|
|
20240619,100400,246585810,7010,7010,7010,7010,596
|
|
20240619,100300,242407850,7010,7010,7010,7010,305
|
|
20240619,100200,240269800,7010,7010,7010,7000,325
|
|
20240619,100100,237991790,7010,7000,7010,7000,43
|
|
20240619,100000,237690780,7000,7000,7000,7000,38
|
|
20240619,095900,237424780,7010,7020,7020,7010,116
|
|
20240619,095800,236611590,7020,7020,7020,7010,378
|
|
20240619,095700,233958830,7020,7020,7020,7010,722
|
|
20240619,095600,228891640,7010,7020,7020,7010,12
|
|
20240619,095500,228807420,7020,7020,7020,7020,23
|
|
20240619,095400,228645960,7020,7000,7020,7000,1754
|
|
20240619,095300,216356490,7000,7000,7000,7000,1
|
|
20240619,095200,216349490,7000,7000,7000,7000,0
|
|
20240619,095100,216349490,7000,7010,7010,7000,1100
|
|
20240619,095000,208648490,7010,7010,7010,7000,96
|
|
20240619,094900,207976280,7010,7010,7010,7010,1
|
|
20240619,094800,207969270,7000,7010,7020,7000,16
|
|
20240619,094700,207857230,7010,7020,7020,7010,16
|
|
20240619,094600,207745060,6990,6990,6990,6990,551
|
|
20240619,094500,203893570,7020,7010,7020,7000,451
|
|
20240619,094400,200732330,7010,7010,7010,7010,47
|
|
20240619,094300,200402860,7010,7010,7010,7010,164
|
|
20240619,094200,199253220,7020,7020,7020,7020,0
|
|
20240619,094100,199253220,7020,6990,7020,6990,1300
|
|
20240619,094000,190144030,7000,7000,7000,7000,35
|
|
20240619,093900,189899030,7000,7000,7010,7000,169
|
|
20240619,093800,188715340,7000,7000,7000,6990,398
|
|
20240619,093700,185932790,7000,7000,7000,6990,943
|
|
20240619,093600,179335810,7010,7010,7010,7010,224
|
|
20240619,093500,177765570,7000,7010,7010,7000,306
|
|
20240619,093400,175623510,7010,7010,7010,7000,39
|
|
20240619,093300,175350150,7010,7010,7010,7000,1419
|
|
20240619,093200,165403010,7010,7020,7020,7010,404
|
|
20240619,093100,162570960,7020,7040,7040,7020,3467
|
|
20240619,093000,138215390,7040,7040,7040,7040,146
|
|
20240619,092900,137187550,7050,7050,7050,7040,1847
|
|
20240619,092800,124169960,7050,7040,7050,7030,1250
|
|
20240619,092700,115370320,7040,7010,7040,7010,2784
|
|
20240619,092600,95815340,7000,7000,7000,7000,50
|
|
20240619,092500,95465340,7000,7020,7020,7000,37
|
|
20240619,092400,95205640,7020,7010,7020,7000,2579
|
|
20240619,092300,77135550,7000,7010,7010,7000,12
|
|
20240619,092200,77051530,7010,7000,7010,7000,1662
|
|
20240619,092100,65413540,7000,6990,7000,6990,625
|
|
20240619,092000,61039740,6990,6990,6990,6990,50
|
|
20240619,091900,60690240,7000,7000,7000,7000,1
|
|
20240619,091800,60683240,6990,7000,7000,6990,113
|
|
20240619,091700,59892470,7000,7000,7000,7000,176
|
|
20240619,091600,58660470,7000,7000,7000,7000,73
|
|
20240619,091500,58149470,7000,7000,7000,7000,485
|
|
20240619,091400,54754470,7000,6990,7000,6990,519
|
|
20240619,091300,51125660,6990,6990,7000,6990,205
|
|
20240619,091200,49692160,6990,7000,7020,6990,329
|
|
20240619,091100,47387580,7020,7020,7020,6990,362
|
|
20240619,091000,44851160,7020,7000,7020,6990,701
|
|
20240619,090900,39940780,7000,6990,7000,6990,167
|
|
20240619,090800,38773440,6990,6980,6990,6980,2238
|
|
20240619,090700,23140200,6990,7000,7000,6990,151
|
|
20240619,090600,22084700,7010,7000,7010,7000,107
|
|
20240619,090500,21335190,7000,6980,7000,6980,167
|
|
20240619,090400,20167290,7000,7000,7000,6980,687
|
|
20240619,090300,15366090,6980,6970,6980,6970,121
|
|
20240619,090200,14521520,6980,6980,6990,6950,499
|
|
20240619,090100,11040520,6990,6980,6990,6980,3
|
|
20240619,090000,11019560,6930,6940,6950,6930,1587
|