692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,202900,511716770,6600,6600,6600,6600,5397
|
|
20240614,202800,511716770,6600,6600,6600,6600,0
|
|
20240614,202700,511716770,6600,6600,6600,6600,0
|
|
20240614,202600,511716770,6600,6600,6600,6600,0
|
|
20240614,202500,511716770,6600,6600,6600,6600,0
|
|
20240614,202400,511716770,6600,6600,6600,6600,0
|
|
20240614,202300,511716770,6600,6600,6600,6600,0
|
|
20240614,202200,511716770,6600,6600,6600,6600,0
|
|
20240614,202100,511716770,6600,6600,6600,6600,0
|
|
20240614,202000,511716770,6600,6600,6600,6600,0
|
|
20240614,201900,511716770,6600,6600,6600,6600,0
|
|
20240614,201800,511716770,6600,6600,6600,6600,0
|
|
20240614,201700,511716770,6600,6600,6600,6600,0
|
|
20240614,201600,511716770,6600,6600,6600,6600,0
|
|
20240614,201500,511716770,6600,6600,6600,6600,0
|
|
20240614,201400,511716770,6600,6600,6600,6600,0
|
|
20240614,201300,511716770,6600,6600,6600,6600,0
|
|
20240614,201200,511716770,6600,6600,6600,6600,0
|
|
20240614,201100,511716770,6600,6600,6600,6600,0
|
|
20240614,201000,511716770,6600,6600,6600,6600,0
|
|
20240614,200900,511716770,6600,6600,6600,6600,0
|
|
20240614,200800,511716770,6600,6600,6600,6600,0
|
|
20240614,200700,511716770,6600,6600,6600,6600,0
|
|
20240614,200600,511716770,6600,6600,6600,6600,0
|
|
20240614,200500,511716770,6600,6600,6600,6600,0
|
|
20240614,200400,511716770,6600,6600,6600,6600,0
|
|
20240614,200300,511716770,6600,6600,6600,6600,0
|
|
20240614,200200,511716770,6600,6600,6600,6600,0
|
|
20240614,200100,511716770,6600,6600,6600,6600,0
|
|
20240614,200000,511716770,6600,6600,6600,6600,0
|
|
20240614,195900,511716770,6600,6600,6600,6600,5397
|
|
20240614,195800,511716770,6600,6600,6600,6600,0
|
|
20240614,195700,511716770,6600,6600,6600,6600,0
|
|
20240614,195600,511716770,6600,6600,6600,6600,0
|
|
20240614,195500,511716770,6600,6600,6600,6600,0
|
|
20240614,195400,511716770,6600,6600,6600,6600,0
|
|
20240614,195300,511716770,6600,6600,6600,6600,0
|
|
20240614,195200,511716770,6600,6600,6600,6600,0
|
|
20240614,195100,511716770,6600,6600,6600,6600,0
|
|
20240614,195000,511716770,6600,6600,6600,6600,0
|
|
20240614,194900,511716770,6600,6600,6600,6600,0
|
|
20240614,194800,511716770,6600,6600,6600,6600,0
|
|
20240614,194700,511716770,6600,6600,6600,6600,0
|
|
20240614,194600,511716770,6600,6600,6600,6600,0
|
|
20240614,194500,511716770,6600,6600,6600,6600,0
|
|
20240614,194400,511716770,6600,6600,6600,6600,0
|
|
20240614,194300,511716770,6600,6600,6600,6600,0
|
|
20240614,194200,511716770,6600,6600,6600,6600,0
|
|
20240614,194100,511716770,6600,6600,6600,6600,0
|
|
20240614,194000,511716770,6600,6600,6600,6600,0
|
|
20240614,193900,511716770,6600,6600,6600,6600,0
|
|
20240614,193800,511716770,6600,6600,6600,6600,0
|
|
20240614,193700,511716770,6600,6600,6600,6600,0
|
|
20240614,193600,511716770,6600,6600,6600,6600,0
|
|
20240614,193500,511716770,6600,6600,6600,6600,0
|
|
20240614,193400,511716770,6600,6600,6600,6600,0
|
|
20240614,193300,511716770,6600,6600,6600,6600,0
|
|
20240614,193200,511716770,6600,6600,6600,6600,0
|
|
20240614,193100,511716770,6600,6600,6600,6600,0
|
|
20240614,193000,511716770,6600,6600,6600,6600,0
|
|
20240614,192900,511716770,6600,6600,6600,6600,5397
|
|
20240614,192800,511716770,6600,6600,6600,6600,0
|
|
20240614,192700,511716770,6600,6600,6600,6600,0
|
|
20240614,192600,511716770,6600,6600,6600,6600,0
|
|
20240614,192500,511716770,6600,6600,6600,6600,0
|
|
20240614,192400,511716770,6600,6600,6600,6600,0
|
|
20240614,192300,511716770,6600,6600,6600,6600,0
|
|
20240614,192200,511716770,6600,6600,6600,6600,0
|
|
20240614,192100,511716770,6600,6600,6600,6600,0
|
|
20240614,192000,511716770,6600,6600,6600,6600,0
|
|
20240614,191900,511716770,6600,6600,6600,6600,0
|
|
20240614,191800,511716770,6600,6600,6600,6600,0
|
|
20240614,191700,511716770,6600,6600,6600,6600,0
|
|
20240614,191600,511716770,6600,6600,6600,6600,0
|
|
20240614,191500,511716770,6600,6600,6600,6600,0
|
|
20240614,191400,511716770,6600,6600,6600,6600,0
|
|
20240614,191300,511716770,6600,6600,6600,6600,0
|
|
20240614,191200,511716770,6600,6600,6600,6600,0
|
|
20240614,191100,511716770,6600,6600,6600,6600,0
|
|
20240614,191000,511716770,6600,6600,6600,6600,0
|
|
20240614,190900,511716770,6600,6600,6600,6600,0
|
|
20240614,190800,511716770,6600,6600,6600,6600,0
|
|
20240614,190700,511716770,6600,6600,6600,6600,0
|
|
20240614,190600,511716770,6600,6600,6600,6600,0
|
|
20240614,190500,511716770,6600,6600,6600,6600,0
|
|
20240614,190400,511716770,6600,6600,6600,6600,0
|
|
20240614,190300,511716770,6600,6600,6600,6600,0
|
|
20240614,190200,511716770,6600,6600,6600,6600,0
|
|
20240614,190100,511716770,6600,6600,6600,6600,0
|
|
20240614,190000,511716770,6600,6600,6600,6600,0
|
|
20240614,185900,511716770,6600,6600,6600,6600,5397
|
|
20240614,185800,511716770,6600,6600,6600,6600,0
|
|
20240614,185700,511716770,6600,6600,6600,6600,0
|
|
20240614,185600,511716770,6600,6600,6600,6600,0
|
|
20240614,185500,511716770,6600,6600,6600,6600,0
|
|
20240614,185400,511716770,6600,6600,6600,6600,0
|
|
20240614,185300,511716770,6600,6600,6600,6600,0
|
|
20240614,185200,511716770,6600,6600,6600,6600,0
|
|
20240614,185100,511716770,6600,6600,6600,6600,0
|
|
20240614,185000,511716770,6600,6600,6600,6600,0
|
|
20240614,184900,511716770,6600,6600,6600,6600,0
|
|
20240614,184800,511716770,6600,6600,6600,6600,0
|
|
20240614,184700,511716770,6600,6600,6600,6600,0
|
|
20240614,184600,511716770,6600,6600,6600,6600,0
|
|
20240614,184500,511716770,6600,6600,6600,6600,0
|
|
20240614,184400,511716770,6600,6600,6600,6600,0
|
|
20240614,184300,511716770,6600,6600,6600,6600,0
|
|
20240614,184200,511716770,6600,6600,6600,6600,0
|
|
20240614,184100,511716770,6600,6600,6600,6600,0
|
|
20240614,184000,511716770,6600,6600,6600,6600,0
|
|
20240614,183900,511716770,6600,6600,6600,6600,0
|
|
20240614,183800,511716770,6600,6600,6600,6600,0
|
|
20240614,183700,511716770,6600,6600,6600,6600,0
|
|
20240614,183600,511716770,6600,6600,6600,6600,0
|
|
20240614,183500,511716770,6600,6600,6600,6600,0
|
|
20240614,183400,511716770,6600,6600,6600,6600,0
|
|
20240614,183300,511716770,6600,6600,6600,6600,0
|
|
20240614,183200,511716770,6600,6600,6600,6600,0
|
|
20240614,183100,511716770,6600,6600,6600,6600,0
|
|
20240614,183000,511716770,6600,6600,6600,6600,0
|
|
20240614,182900,511716770,6600,6600,6600,6600,5397
|
|
20240614,182800,511716770,6600,6600,6600,6600,0
|
|
20240614,182700,511716770,6600,6600,6600,6600,0
|
|
20240614,182600,511716770,6600,6600,6600,6600,0
|
|
20240614,182500,511716770,6600,6600,6600,6600,0
|
|
20240614,182400,511716770,6600,6600,6600,6600,0
|
|
20240614,182300,511716770,6600,6600,6600,6600,0
|
|
20240614,182200,511716770,6600,6600,6600,6600,0
|
|
20240614,182100,511716770,6600,6600,6600,6600,0
|
|
20240614,182000,511716770,6600,6600,6600,6600,0
|
|
20240614,181900,511716770,6600,6600,6600,6600,0
|
|
20240614,181800,511716770,6600,6600,6600,6600,0
|
|
20240614,181700,511716770,6600,6600,6600,6600,0
|
|
20240614,181600,511716770,6600,6600,6600,6600,0
|
|
20240614,181500,511716770,6600,6600,6600,6600,0
|
|
20240614,181400,511716770,6600,6600,6600,6600,0
|
|
20240614,181300,511716770,6600,6600,6600,6600,0
|
|
20240614,181200,511716770,6600,6600,6600,6600,0
|
|
20240614,181100,511716770,6600,6600,6600,6600,0
|
|
20240614,181000,511716770,6600,6600,6600,6600,0
|
|
20240614,180900,511716770,6600,6600,6600,6600,0
|
|
20240614,180800,511716770,6600,6600,6600,6600,0
|
|
20240614,180700,511716770,6600,6600,6600,6600,0
|
|
20240614,180600,511716770,6600,6600,6600,6600,0
|
|
20240614,180500,511716770,6600,6600,6600,6600,0
|
|
20240614,180400,511716770,6600,6600,6600,6600,0
|
|
20240614,180300,511716770,6600,6600,6600,6600,0
|
|
20240614,180200,511716770,6600,6600,6600,6600,0
|
|
20240614,180100,511716770,6600,6600,6600,6600,0
|
|
20240614,180000,511716770,6600,6600,6600,6600,0
|
|
20240614,175900,511716770,6600,6600,6600,6600,5397
|
|
20240614,175800,511716770,6600,6600,6600,6600,0
|
|
20240614,175700,511716770,6600,6600,6600,6600,0
|
|
20240614,175600,511716770,6600,6600,6600,6600,0
|
|
20240614,175500,511716770,6600,6600,6600,6600,0
|
|
20240614,175400,511716770,6600,6600,6600,6600,0
|
|
20240614,175300,511716770,6600,6600,6600,6600,0
|
|
20240614,175200,511716770,6600,6600,6600,6600,0
|
|
20240614,175100,511716770,6600,6600,6600,6600,0
|
|
20240614,175000,511716770,6600,6600,6600,6600,0
|
|
20240614,174900,511716770,6600,6600,6600,6600,0
|
|
20240614,174800,511716770,6600,6600,6600,6600,0
|
|
20240614,174700,511716770,6600,6600,6600,6600,0
|
|
20240614,174600,511716770,6600,6600,6600,6600,0
|
|
20240614,174500,511716770,6600,6600,6600,6600,0
|
|
20240614,174400,511716770,6600,6600,6600,6600,0
|
|
20240614,174300,511716770,6600,6600,6600,6600,0
|
|
20240614,174200,511716770,6600,6600,6600,6600,0
|
|
20240614,174100,511716770,6600,6600,6600,6600,0
|
|
20240614,174000,511716770,6600,6600,6600,6600,0
|
|
20240614,173900,511716770,6600,6600,6600,6600,0
|
|
20240614,173800,511716770,6600,6600,6600,6600,0
|
|
20240614,173700,511716770,6600,6600,6600,6600,0
|
|
20240614,173600,511716770,6600,6600,6600,6600,0
|
|
20240614,173500,511716770,6600,6600,6600,6600,0
|
|
20240614,173400,511716770,6600,6600,6600,6600,0
|
|
20240614,173300,511716770,6600,6600,6600,6600,0
|
|
20240614,173200,511716770,6600,6600,6600,6600,0
|
|
20240614,173100,511716770,6600,6600,6600,6600,0
|
|
20240614,173000,511716770,6600,6600,6600,6600,0
|
|
20240614,172900,511716770,6600,6600,6600,6600,5397
|
|
20240614,172800,511716770,6600,6600,6600,6600,0
|
|
20240614,172700,511716770,6600,6600,6600,6600,0
|
|
20240614,172600,511716770,6600,6600,6600,6600,0
|
|
20240614,172500,511716770,6600,6600,6600,6600,0
|
|
20240614,172400,511716770,6600,6600,6600,6600,0
|
|
20240614,172300,511716770,6600,6600,6600,6600,0
|
|
20240614,172200,511716770,6600,6600,6600,6600,0
|
|
20240614,172100,511716770,6600,6600,6600,6600,0
|
|
20240614,172000,511716770,6600,6600,6600,6600,0
|
|
20240614,171900,511716770,6600,6600,6600,6600,0
|
|
20240614,171800,511716770,6600,6600,6600,6600,0
|
|
20240614,171700,511716770,6600,6600,6600,6600,0
|
|
20240614,171600,511716770,6600,6600,6600,6600,0
|
|
20240614,171500,511716770,6600,6600,6600,6600,0
|
|
20240614,171400,511716770,6600,6600,6600,6600,0
|
|
20240614,171300,511716770,6600,6600,6600,6600,0
|
|
20240614,171200,511716770,6600,6600,6600,6600,0
|
|
20240614,171100,511716770,6600,6600,6600,6600,0
|
|
20240614,171000,511716770,6600,6600,6600,6600,0
|
|
20240614,170900,511716770,6600,6600,6600,6600,0
|
|
20240614,170800,511716770,6600,6600,6600,6600,0
|
|
20240614,170700,511716770,6600,6600,6600,6600,0
|
|
20240614,170600,511716770,6600,6600,6600,6600,0
|
|
20240614,170500,511716770,6600,6600,6600,6600,0
|
|
20240614,170400,511716770,6600,6600,6600,6600,0
|
|
20240614,170300,511716770,6600,6600,6600,6600,0
|
|
20240614,170200,511716770,6600,6600,6600,6600,0
|
|
20240614,170100,511716770,6600,6600,6600,6600,0
|
|
20240614,170000,511716770,6600,6600,6600,6600,0
|
|
20240614,165900,511716770,6600,6600,6600,6600,5397
|
|
20240614,165800,511716770,6600,6600,6600,6600,0
|
|
20240614,165700,511716770,6600,6600,6600,6600,0
|
|
20240614,165600,511716770,6600,6600,6600,6600,0
|
|
20240614,165500,511716770,6600,6600,6600,6600,0
|
|
20240614,165400,511716770,6600,6600,6600,6600,0
|
|
20240614,165300,511716770,6600,6600,6600,6600,0
|
|
20240614,165200,511716770,6600,6600,6600,6600,0
|
|
20240614,165100,511716770,6600,6600,6600,6600,0
|
|
20240614,165000,511716770,6600,6600,6600,6600,0
|
|
20240614,164900,511716770,6600,6600,6600,6600,0
|
|
20240614,164800,511716770,6600,6600,6600,6600,0
|
|
20240614,164700,511716770,6600,6600,6600,6600,0
|
|
20240614,164600,511716770,6600,6600,6600,6600,0
|
|
20240614,164500,511716770,6600,6600,6600,6600,0
|
|
20240614,164400,511716770,6600,6600,6600,6600,0
|
|
20240614,164300,511716770,6600,6600,6600,6600,0
|
|
20240614,164200,511716770,6600,6600,6600,6600,0
|
|
20240614,164100,511716770,6600,6600,6600,6600,0
|
|
20240614,164000,511716770,6600,6600,6600,6600,0
|
|
20240614,163900,511716770,6600,6600,6600,6600,0
|
|
20240614,163800,511716770,6600,6600,6600,6600,0
|
|
20240614,163700,511716770,6600,6600,6600,6600,0
|
|
20240614,163600,511716770,6600,6600,6600,6600,0
|
|
20240614,163500,511716770,6600,6600,6600,6600,0
|
|
20240614,163400,511716770,6600,6600,6600,6600,0
|
|
20240614,163300,511716770,6600,6600,6600,6600,0
|
|
20240614,163200,511716770,6600,6600,6600,6600,0
|
|
20240614,163100,511716770,6600,6600,6600,6600,0
|
|
20240614,163000,511716770,6600,6600,6600,6600,0
|
|
20240614,162900,511716770,6600,6600,6600,6600,5397
|
|
20240614,162800,511716770,6600,6600,6600,6600,0
|
|
20240614,162700,511716770,6600,6600,6600,6600,0
|
|
20240614,162600,511716770,6600,6600,6600,6600,0
|
|
20240614,162500,511716770,6600,6600,6600,6600,0
|
|
20240614,162400,511716770,6600,6600,6600,6600,0
|
|
20240614,162300,511716770,6600,6600,6600,6600,0
|
|
20240614,162200,511716770,6600,6600,6600,6600,0
|
|
20240614,162100,511716770,6600,6600,6600,6600,0
|
|
20240614,162000,511716770,6600,6600,6600,6600,0
|
|
20240614,161900,511716770,6600,6600,6600,6600,0
|
|
20240614,161800,511716770,6600,6600,6600,6600,0
|
|
20240614,161700,511716770,6600,6600,6600,6600,0
|
|
20240614,161600,511716770,6600,6600,6600,6600,0
|
|
20240614,161500,511716770,6600,6600,6600,6600,0
|
|
20240614,161400,511716770,6600,6600,6600,6600,0
|
|
20240614,161300,511716770,6600,6600,6600,6600,0
|
|
20240614,161200,511716770,6600,6600,6600,6600,0
|
|
20240614,161100,511716770,6600,6600,6600,6600,0
|
|
20240614,161000,511716770,6600,6600,6600,6600,0
|
|
20240614,160900,511716770,6600,6600,6600,6600,0
|
|
20240614,160800,511716770,6600,6600,6600,6600,0
|
|
20240614,160700,511716770,6600,6600,6600,6600,0
|
|
20240614,160600,511716770,6600,6600,6600,6600,0
|
|
20240614,160500,511716770,6600,6600,6600,6600,0
|
|
20240614,160400,511716770,6600,6600,6600,6600,0
|
|
20240614,160300,511716770,6600,6600,6600,6600,0
|
|
20240614,160200,511716770,6600,6600,6600,6600,0
|
|
20240614,160100,511716770,6600,6600,6600,6600,0
|
|
20240614,160000,511716770,6600,6600,6600,6600,0
|
|
20240614,155900,511716770,6600,6600,6600,6600,5397
|
|
20240614,155800,511716770,6600,6600,6600,6600,0
|
|
20240614,155700,511716770,6600,6600,6600,6600,0
|
|
20240614,155600,511716770,6600,6600,6600,6600,0
|
|
20240614,155500,511716770,6600,6600,6600,6600,0
|
|
20240614,155400,511716770,6600,6600,6600,6600,0
|
|
20240614,155300,511716770,6600,6600,6600,6600,0
|
|
20240614,155200,511716770,6600,6600,6600,6600,0
|
|
20240614,155100,511716770,6600,6600,6600,6600,0
|
|
20240614,155000,511716770,6600,6600,6600,6600,0
|
|
20240614,154900,511716770,6600,6600,6600,6600,0
|
|
20240614,154800,511716770,6600,6600,6600,6600,0
|
|
20240614,154700,511716770,6600,6600,6600,6600,0
|
|
20240614,154600,511716770,6600,6600,6600,6600,0
|
|
20240614,154500,511716770,6600,6600,6600,6600,0
|
|
20240614,154400,511716770,6600,6600,6600,6600,0
|
|
20240614,154300,511716770,6600,6600,6600,6600,0
|
|
20240614,154200,511716770,6600,6600,6600,6600,0
|
|
20240614,154100,511716770,6600,6600,6600,6600,0
|
|
20240614,154000,511716770,6600,6600,6600,6600,0
|
|
20240614,153900,511716770,6600,6600,6600,6600,0
|
|
20240614,153800,511716770,6600,6600,6600,6600,0
|
|
20240614,153700,511716770,6600,6600,6600,6600,0
|
|
20240614,153600,511716770,6600,6600,6600,6600,0
|
|
20240614,153500,511716770,6600,6600,6600,6600,0
|
|
20240614,153400,511716770,6600,6600,6600,6600,0
|
|
20240614,153300,511716770,6600,6600,6600,6600,0
|
|
20240614,153200,511716770,6600,6600,6600,6600,0
|
|
20240614,153100,511716770,6600,6600,6600,6600,0
|
|
20240614,153000,511716770,6600,6600,6600,6600,5397
|
|
20240614,152900,476096570,6600,6600,6600,6600,0
|
|
20240614,152800,476096570,6600,6600,6600,6600,0
|
|
20240614,152700,476096570,6600,6600,6600,6600,0
|
|
20240614,152600,476096570,6600,6600,6600,6600,0
|
|
20240614,152500,476096570,6600,6600,6600,6600,0
|
|
20240614,152400,476096570,6600,6600,6600,6600,0
|
|
20240614,152300,476096570,6600,6600,6600,6600,0
|
|
20240614,152200,476096570,6600,6600,6600,6600,0
|
|
20240614,152100,476096570,6600,6600,6600,6600,0
|
|
20240614,152000,476096570,6600,6600,6600,6600,0
|
|
20240614,151900,476096570,6600,6630,6630,6590,1563
|
|
20240614,151800,465769480,6640,6640,6640,6630,88
|
|
20240614,151700,465185770,6630,6620,6630,6610,584
|
|
20240614,151600,461315690,6630,6610,6640,6600,1290
|
|
20240614,151500,452800780,6610,6620,6620,6610,2211
|
|
20240614,151400,438185420,6610,6620,6630,6610,1556
|
|
20240614,151300,427899000,6620,6620,6620,6610,368
|
|
20240614,151200,425463140,6610,6620,6620,6610,1100
|
|
20240614,151100,418191900,6630,6610,6630,6610,226
|
|
20240614,151000,416697560,6600,6620,6650,6600,2037
|
|
20240614,150900,403251240,6600,6620,6620,6600,281
|
|
20240614,150800,401394060,6620,6640,6640,6610,2304
|
|
20240614,150700,386150200,6640,6640,6640,6630,130
|
|
20240614,150600,385287340,6630,6640,6640,6620,157
|
|
20240614,150500,384246860,6620,6620,6620,6620,0
|
|
20240614,150400,384246860,6620,6610,6620,6610,37
|
|
20240614,150300,384002190,6620,6660,6660,6620,1455
|
|
20240614,150200,374362760,6630,6630,6630,6620,1681
|
|
20240614,150100,363229060,6630,6630,6630,6630,476
|
|
20240614,150000,360073180,6630,6630,6660,6630,966
|
|
20240614,145900,353655310,6630,6630,6630,6630,226
|
|
20240614,145800,352156930,6650,6620,6660,6620,3758
|
|
20240614,145700,327270150,6630,6640,6640,6620,1539
|
|
20240614,145600,317069050,6640,6670,6670,6640,70
|
|
20240614,145500,316602960,6640,6640,6640,6640,30
|
|
20240614,145400,316403760,6640,6640,6640,6640,0
|
|
20240614,145300,316403760,6640,6640,6680,6640,175
|
|
20240614,145200,315241440,6640,6640,6640,6640,200
|
|
20240614,145100,313913440,6640,6650,6650,6640,430
|
|
20240614,145000,311057730,6640,6640,6640,6640,0
|
|
20240614,144900,311057730,6640,6670,6670,6640,99
|
|
20240614,144800,310398270,6640,6640,6640,6640,2000
|
|
20240614,144700,297118270,6640,6680,6680,6640,270
|
|
20240614,144600,295319870,6640,6690,6700,6640,1167
|
|
20240614,144500,287556370,6690,6700,6700,6690,18
|
|
20240614,144400,287435870,6650,6670,6690,6650,578
|
|
20240614,144300,283591110,6690,6660,6690,6660,19
|
|
20240614,144200,283464540,6660,6680,6680,6660,16
|
|
20240614,144100,283357920,6680,6660,6680,6640,179
|
|
20240614,144000,282168310,6660,6640,6660,6640,261
|
|
20240614,143900,280433450,6640,6650,6660,6640,532
|
|
20240614,143800,276896400,6660,6690,6690,6660,493
|
|
20240614,143700,273611390,6670,6670,6670,6670,81
|
|
20240614,143600,273071120,6670,6680,6680,6670,648
|
|
20240614,143500,268746970,6670,6670,6670,6660,537
|
|
20240614,143400,265168250,6670,6670,6680,6670,292
|
|
20240614,143300,263220100,6670,6710,6710,6670,681
|
|
20240614,143200,258674970,6690,6720,6720,6690,847
|
|
20240614,143100,253004410,6720,6760,6760,6700,2503
|
|
20240614,143000,236214210,6710,6740,6740,6710,1264
|
|
20240614,142900,227725320,6730,6730,6730,6730,30
|
|
20240614,142800,227523420,6730,6730,6730,6730,0
|
|
20240614,142700,227523420,6730,6760,6780,6730,30
|
|
20240614,142600,227321440,6730,6730,6730,6730,31
|
|
20240614,142500,227112810,6770,6770,6770,6770,100
|
|
20240614,142400,226435810,6720,6730,6770,6720,791
|
|
20240614,142300,221119910,6730,6750,6750,6730,746
|
|
20240614,142200,216091180,6750,6750,6750,6750,448
|
|
20240614,142100,213067180,6750,6750,6750,6750,0
|
|
20240614,142000,213067180,6750,6790,6790,6750,176
|
|
20240614,141900,211873300,6770,6770,6770,6760,250
|
|
20240614,141800,210183090,6760,6770,6770,6760,128
|
|
20240614,141700,209317470,6760,6780,6780,6760,2886
|
|
20240614,141600,189772410,6790,6790,6790,6790,10
|
|
20240614,141500,189704510,6790,6780,6790,6780,69
|
|
20240614,141400,189236290,6780,6780,6780,6780,0
|
|
20240614,141300,189236290,6780,6780,6780,6780,29
|
|
20240614,141200,189039670,6780,6780,6780,6780,0
|
|
20240614,141100,189039670,6780,6820,6820,6780,130
|
|
20240614,141000,188154270,6790,6790,6800,6790,123
|
|
20240614,140900,187318890,6780,6790,6790,6780,78
|
|
20240614,140800,186789550,6780,6780,6780,6780,0
|
|
20240614,140700,186789550,6780,6780,6780,6780,31
|
|
20240614,140600,186579370,6820,6790,6820,6790,290
|
|
20240614,140500,184604270,6840,6840,6840,6840,0
|
|
20240614,140400,184604270,6840,6820,6860,6790,1600
|
|
20240614,140300,173737870,6820,6820,6820,6820,230
|
|
20240614,140200,172169270,6790,6800,6800,6790,59
|
|
20240614,140100,171768610,6800,6800,6800,6800,53
|
|
20240614,140000,171408210,6800,6800,6800,6800,31
|
|
20240614,135900,171197410,6800,6800,6800,6800,2
|
|
20240614,135800,171183810,6790,6790,6790,6790,28
|
|
20240614,135700,170993690,6790,6790,6790,6790,30
|
|
20240614,135600,170789990,6800,6800,6800,6800,0
|
|
20240614,135500,170789990,6800,6800,6800,6800,26
|
|
20240614,135400,170613190,6810,6810,6810,6810,1
|
|
20240614,135300,170606380,6790,6790,6790,6790,29
|
|
20240614,135200,170409470,6800,6800,6800,6800,0
|
|
20240614,135100,170409470,6800,6800,6800,6800,258
|
|
20240614,135000,168655070,6800,6800,6800,6800,53
|
|
20240614,134900,168294670,6800,6800,6800,6800,32
|
|
20240614,134800,168077070,6800,6800,6800,6800,27
|
|
20240614,134700,167893470,6800,6800,6800,6800,0
|
|
20240614,134600,167893470,6800,6800,6800,6800,31
|
|
20240614,134500,167682670,6800,6800,6800,6800,0
|
|
20240614,134400,167682670,6800,6800,6800,6800,27
|
|
20240614,134300,167499070,6820,6820,6820,6820,0
|
|
20240614,134200,167499070,6820,6820,6820,6800,72
|
|
20240614,134100,167008670,6800,6800,6800,6800,0
|
|
20240614,134000,167008670,6800,6800,6800,6800,28
|
|
20240614,133900,166818270,6800,6800,6800,6800,0
|
|
20240614,133800,166818270,6800,6800,6800,6800,31
|
|
20240614,133700,166607470,6800,6800,6800,6800,27
|
|
20240614,133600,166423870,6800,6800,6800,6800,0
|
|
20240614,133500,166423870,6800,6800,6800,6800,30
|
|
20240614,133400,166219870,6800,6800,6800,6800,0
|
|
20240614,133300,166219870,6800,6800,6800,6800,29
|
|
20240614,133200,166022670,6790,6790,6790,6790,0
|
|
20240614,133100,166022670,6790,6790,6790,6790,29
|
|
20240614,133000,165825760,6800,6790,6800,6790,32
|
|
20240614,132900,165608470,6790,6790,6790,6790,29
|
|
20240614,132800,165411560,6820,6790,6820,6790,32
|
|
20240614,132700,165194250,6800,6800,6800,6800,0
|
|
20240614,132600,165194250,6800,6790,6800,6790,45
|
|
20240614,132500,164888520,6790,6790,6790,6790,0
|
|
20240614,132400,164888520,6790,6790,6790,6790,30
|
|
20240614,132300,164684820,6800,6800,6800,6800,31
|
|
20240614,132200,164474020,6790,6790,6790,6790,29
|
|
20240614,132100,164277110,6790,6790,6790,6790,0
|
|
20240614,132000,164277110,6790,6800,6800,6790,67
|
|
20240614,131900,163821820,6800,6800,6800,6800,0
|
|
20240614,131800,163821820,6800,6800,6800,6800,27
|
|
20240614,131700,163638220,6800,6800,6800,6800,30
|
|
20240614,131600,163434220,6800,6800,6800,6800,0
|
|
20240614,131500,163434220,6800,6800,6800,6790,49
|
|
20240614,131400,163101350,6790,6790,6790,6790,0
|
|
20240614,131300,163101350,6790,6790,6790,6790,29
|
|
20240614,131200,162904440,6800,6800,6800,6800,20
|
|
20240614,131100,162768440,6790,6790,6790,6790,29
|
|
20240614,131000,162571530,6800,6800,6800,6800,30
|
|
20240614,130900,162367530,6790,6800,6800,6790,262
|
|
20240614,130800,160586240,6800,6800,6800,6800,27
|
|
20240614,130700,160402640,6800,6800,6800,6800,0
|
|
20240614,130600,160402640,6800,6800,6800,6800,32
|
|
20240614,130500,160185040,6800,6800,6800,6800,0
|
|
20240614,130400,160185040,6800,6800,6800,6800,27
|
|
20240614,130300,160001440,6800,6800,6800,6800,0
|
|
20240614,130200,160001440,6800,6800,6800,6800,29
|
|
20240614,130100,159804240,6800,6800,6800,6800,18
|
|
20240614,130000,159681840,6790,6800,6800,6790,39
|
|
20240614,125900,159416930,6800,6800,6800,6800,0
|
|
20240614,125800,159416930,6800,6800,6800,6800,4
|
|
20240614,125700,159389730,6790,6790,6790,6790,27
|
|
20240614,125600,159206400,6800,6800,6800,6800,0
|
|
20240614,125500,159206400,6800,6790,6800,6790,41
|
|
20240614,125400,158927910,6790,6790,6790,6790,0
|
|
20240614,125300,158927910,6790,6800,6800,6790,581
|
|
20240614,125200,154977860,6800,6800,6800,6800,0
|
|
20240614,125100,154977860,6800,6800,6800,6800,30
|
|
20240614,125000,154773860,6800,6800,6800,6800,0
|
|
20240614,124900,154773860,6800,6800,6820,6800,289
|
|
20240614,124800,152806260,6820,6820,6820,6800,211
|
|
20240614,124700,151367840,6800,6800,6800,6800,0
|
|
20240614,124600,151367840,6800,6800,6800,6800,28
|
|
20240614,124500,151177440,6810,6810,6810,6810,407
|
|
20240614,124400,148405770,6850,6820,6850,6810,76
|
|
20240614,124300,147886560,6820,6820,6820,6820,19
|
|
20240614,124200,147756980,6810,6810,6810,6810,27
|
|
20240614,124100,147573110,6820,6820,6820,6820,16
|
|
20240614,124000,147463990,6810,6820,6820,6810,32
|
|
20240614,123900,147246050,6820,6820,6820,6820,25
|
|
20240614,123800,147075550,6810,6810,6810,6810,0
|
|
20240614,123700,147075550,6810,6860,6860,6810,62
|
|
20240614,123600,146651780,6860,6820,6860,6820,58
|
|
20240614,123500,146256100,6820,6820,6820,6820,10
|
|
20240614,123400,146187900,6810,6810,6810,6810,0
|
|
20240614,123300,146187900,6810,6810,6810,6810,31
|
|
20240614,123200,145976790,6810,6810,6810,6810,0
|
|
20240614,123100,145976790,6810,6810,6810,6810,28
|
|
20240614,123000,145786110,6810,6810,6810,6810,0
|
|
20240614,122900,145786110,6810,6810,6810,6810,29
|
|
20240614,122800,145588620,6810,6810,6810,6810,29
|
|
20240614,122700,145391130,6810,6810,6810,6810,0
|
|
20240614,122600,145391130,6810,6810,6810,6810,31
|
|
20240614,122500,145180020,6800,6800,6800,6800,0
|
|
20240614,122400,145180020,6800,6800,6800,6800,27
|
|
20240614,122300,144996420,6800,6800,6800,6800,20
|
|
20240614,122200,144860420,6800,6800,6800,6800,30
|
|
20240614,122100,144656420,6810,6810,6810,6810,231
|
|
20240614,122000,143083310,6810,6810,6810,6810,29
|
|
20240614,121900,142885820,6820,6810,6820,6810,43
|
|
20240614,121800,142592860,6810,6810,6810,6810,100
|
|
20240614,121700,141911860,6810,6810,6810,6810,28
|
|
20240614,121600,141721180,6810,6810,6810,6810,0
|
|
20240614,121500,141721180,6810,6820,6820,6810,420
|
|
20240614,121400,138860670,6830,6830,6830,6830,0
|
|
20240614,121300,138860670,6830,6830,6830,6830,85
|
|
20240614,121200,138280120,6860,6860,6860,6860,0
|
|
20240614,121100,138280120,6860,6830,6860,6830,84
|
|
20240614,121000,137704810,6830,6840,6860,6830,120
|
|
20240614,120900,136883950,6840,6840,6860,6840,110
|
|
20240614,120800,136130590,6830,6830,6830,6830,31
|
|
20240614,120700,135918860,6830,6830,6830,6830,0
|
|
20240614,120600,135918860,6830,6830,6830,6830,27
|
|
20240614,120500,135734450,6830,6830,6830,6830,21
|
|
20240614,120400,135591020,6830,6830,6830,6830,10
|
|
20240614,120300,135522720,6840,6840,6840,6840,1
|
|
20240614,120200,135515880,6820,6820,6820,6820,28
|
|
20240614,120100,135324920,6810,6810,6810,6810,0
|
|
20240614,120000,135324920,6810,6820,6840,6810,310
|
|
20240614,115900,133210670,6820,6810,6820,6810,48
|
|
20240614,115800,132883590,6820,6820,6820,6820,0
|
|
20240614,115700,132883590,6820,6820,6820,6820,10
|
|
20240614,115600,132815390,6820,6820,6820,6820,10
|
|
20240614,115500,132747190,6800,6800,6800,6800,28
|
|
20240614,115400,132556790,6830,6830,6830,6830,3
|
|
20240614,115300,132536300,6830,6830,6830,6800,61
|
|
20240614,115200,132120600,6800,6800,6800,6800,701
|
|
20240614,115100,127353800,6800,6830,6830,6800,103
|
|
20240614,115000,126653370,6800,6800,6800,6800,0
|
|
20240614,114900,126653370,6800,6800,6800,6800,84
|
|
20240614,114800,126082170,6800,6790,6810,6790,68
|
|
20240614,114700,125619850,6820,6820,6820,6820,20
|
|
20240614,114600,125483450,6830,6790,6830,6790,234
|
|
20240614,114500,123894550,6800,6800,6800,6800,147
|
|
20240614,114400,122894950,6790,6830,6830,6790,59
|
|
20240614,114300,122493140,6790,6790,6790,6790,0
|
|
20240614,114200,122493140,6790,6800,6830,6790,61
|
|
20240614,114100,122078000,6790,6790,6790,6790,0
|
|
20240614,114000,122078000,6790,6800,6800,6790,48
|
|
20240614,113900,121751870,6800,6820,6820,6800,3
|
|
20240614,113800,121731450,6790,6790,6790,6790,0
|
|
20240614,113700,121731450,6790,6790,6790,6790,28
|
|
20240614,113600,121541330,6790,6790,6790,6790,0
|
|
20240614,113500,121541330,6790,6790,6790,6790,30
|
|
20240614,113400,121337630,6790,6790,6790,6790,0
|
|
20240614,113300,121337630,6790,6790,6790,6790,28
|
|
20240614,113200,121147510,6790,6790,6790,6790,0
|
|
20240614,113100,121147510,6790,6790,6790,6790,29
|
|
20240614,113000,120950600,6800,6790,6820,6790,61
|
|
20240614,112900,120536080,6820,6800,6820,6800,12
|
|
20240614,112800,120454460,6800,6820,6820,6790,42
|
|
20240614,112700,120169150,6810,6810,6810,6810,4
|
|
20240614,112600,120141910,6790,6810,6810,6790,38
|
|
20240614,112500,119883670,6810,6810,6810,6810,0
|
|
20240614,112400,119883670,6810,6810,6810,6790,35
|
|
20240614,112300,119645900,6810,6800,6810,6800,44
|
|
20240614,112200,119346630,6810,6820,6830,6810,3
|
|
20240614,112100,119326170,6790,6790,6790,6790,0
|
|
20240614,112000,119326170,6790,6790,6790,6790,37
|
|
20240614,111900,119074940,6830,6790,6830,6790,37
|
|
20240614,111800,118823510,6790,6790,6790,6790,0
|
|
20240614,111700,118823510,6790,6790,6790,6790,30
|
|
20240614,111600,118619810,6830,6830,6830,6830,0
|
|
20240614,111500,118619810,6830,6790,6830,6790,30
|
|
20240614,111400,118416060,6800,6800,6800,6800,8
|
|
20240614,111300,118361660,6800,6800,6800,6800,20
|
|
20240614,111200,118225660,6790,6790,6790,6790,35
|
|
20240614,111100,117988010,6830,6830,6830,6830,0
|
|
20240614,111000,117988010,6830,6830,6830,6830,0
|
|
20240614,110900,117988010,6830,6830,6830,6830,2
|
|
20240614,110800,117974350,6830,6830,6830,6830,14
|
|
20240614,110700,117878730,6830,6830,6830,6830,51
|
|
20240614,110600,117530400,6830,6830,6830,6830,14
|
|
20240614,110500,117434780,6780,6780,6780,6780,0
|
|
20240614,110400,117434780,6780,6780,6780,6780,0
|
|
20240614,110300,117434780,6780,6830,6830,6780,121
|
|
20240614,110200,116613760,6790,6790,6790,6790,90
|
|
20240614,110100,116002660,6790,6790,6790,6790,66
|
|
20240614,110000,115554520,6790,6800,6800,6790,734
|
|
20240614,105900,110570360,6790,6810,6810,6790,66
|
|
20240614,105800,110121910,6800,6800,6800,6800,51
|
|
20240614,105700,109775110,6800,6820,6830,6800,472
|
|
20240614,105600,106564550,6820,6820,6820,6820,15
|
|
20240614,105500,106462250,6810,6830,6850,6800,2488
|
|
20240614,105400,89522870,6820,6820,6820,6820,0
|
|
20240614,105300,89522870,6820,6820,6820,6820,0
|
|
20240614,105200,89522870,6820,6820,6820,6820,0
|
|
20240614,105100,89522870,6820,6820,6820,6820,0
|
|
20240614,105000,89522870,6820,6860,6860,6820,503
|
|
20240614,104900,86072410,6820,6820,6820,6820,10
|
|
20240614,104800,86004210,6820,6820,6830,6820,335
|
|
20240614,104700,83719490,6830,6830,6830,6830,0
|
|
20240614,104600,83719490,6830,6830,6830,6830,170
|
|
20240614,104500,82558390,6840,6840,6840,6840,0
|
|
20240614,104400,82558390,6840,6840,6840,6840,0
|
|
20240614,104300,82558390,6840,6850,6850,6840,1307
|
|
20240614,104200,73607800,6860,6860,6860,6860,0
|
|
20240614,104100,73607800,6860,6860,6860,6860,0
|
|
20240614,104000,73607800,6860,6860,6860,6860,0
|
|
20240614,103900,73607800,6860,6860,6860,6860,0
|
|
20240614,103800,73607800,6860,6860,6860,6860,2
|
|
20240614,103700,73594080,6860,6860,6860,6860,152
|
|
20240614,103600,72551360,6860,6860,6860,6860,411
|
|
20240614,103500,69731900,6890,6890,6890,6890,0
|
|
20240614,103400,69731900,6890,6890,6890,6890,70
|
|
20240614,103300,69249600,6890,6890,6890,6890,0
|
|
20240614,103200,69249600,6890,6890,6890,6890,0
|
|
20240614,103100,69249600,6890,6890,6890,6890,22
|
|
20240614,103000,69098020,6890,6890,6890,6890,0
|
|
20240614,102900,69098020,6890,6880,6890,6880,48
|
|
20240614,102800,68767320,6880,6880,6880,6880,19
|
|
20240614,102700,68636600,6870,6870,6870,6870,0
|
|
20240614,102600,68636600,6870,6870,6870,6870,0
|
|
20240614,102500,68636600,6870,6870,6870,6870,0
|
|
20240614,102400,68636600,6870,6870,6870,6870,0
|
|
20240614,102300,68636600,6870,6870,6870,6870,7
|
|
20240614,102200,68588510,6890,6890,6890,6890,0
|
|
20240614,102100,68588510,6890,6890,6890,6890,0
|
|
20240614,102000,68588510,6890,6890,6890,6890,0
|
|
20240614,101900,68588510,6890,6890,6890,6890,5
|
|
20240614,101800,68554060,6890,6890,6890,6890,0
|
|
20240614,101700,68554060,6890,6890,6890,6890,5
|
|
20240614,101600,68519610,6850,6850,6850,6850,0
|
|
20240614,101500,68519610,6850,6860,6860,6850,978
|
|
20240614,101400,61814060,6880,6880,6880,6880,1
|
|
20240614,101300,61807180,6860,6880,6880,6860,611
|
|
20240614,101200,57610390,6880,6880,6880,6880,0
|
|
20240614,101100,57610390,6880,6880,6880,6880,430
|
|
20240614,101000,54651990,6890,6890,6890,6890,27
|
|
20240614,100900,54465960,6890,6890,6890,6890,0
|
|
20240614,100800,54465960,6890,6890,6930,6890,706
|
|
20240614,100700,49601580,6910,6910,6910,6910,2
|
|
20240614,100600,49587760,6920,6920,6920,6920,5
|
|
20240614,100500,49553160,6930,6930,6930,6930,0
|
|
20240614,100400,49553160,6930,6930,6930,6930,4
|
|
20240614,100300,49525440,6930,6930,6930,6930,0
|
|
20240614,100200,49525440,6930,6930,6930,6930,2
|
|
20240614,100100,49511580,6930,6930,6930,6930,0
|
|
20240614,100000,49511580,6930,6900,6930,6900,45
|
|
20240614,095900,49200150,6900,6900,6900,6900,7
|
|
20240614,095800,49151850,6900,6900,6900,6900,30
|
|
20240614,095700,48944850,6900,6900,6900,6900,1
|
|
20240614,095600,48937950,6890,6890,6890,6890,0
|
|
20240614,095500,48937950,6890,6890,6890,6890,31
|
|
20240614,095400,48724360,6900,6900,6900,6900,1
|
|
20240614,095300,48717460,6900,6890,6900,6890,263
|
|
20240614,095200,46905380,6900,6900,6900,6900,205
|
|
20240614,095100,45490880,6900,6900,6900,6900,0
|
|
20240614,095000,45490880,6900,6940,6940,6900,61
|
|
20240614,094900,45069850,6930,6930,6930,6930,139
|
|
20240614,094800,44106580,6920,6920,6920,6920,0
|
|
20240614,094700,44106580,6920,6920,6920,6910,5
|
|
20240614,094600,44071990,6900,6900,6900,6900,0
|
|
20240614,094500,44071990,6900,6900,6900,6900,0
|
|
20240614,094400,44071990,6900,6900,6900,6900,80
|
|
20240614,094300,43519990,6950,6950,6950,6950,0
|
|
20240614,094200,43519990,6950,6950,6950,6950,1
|
|
20240614,094100,43513040,6890,6910,6950,6880,198
|
|
20240614,094000,42146350,6910,6910,6910,6910,40
|
|
20240614,093900,41869950,6920,6920,6920,6920,8
|
|
20240614,093800,41814590,6950,6950,6950,6950,1
|
|
20240614,093700,41807640,6940,6940,6950,6940,71
|
|
20240614,093600,41314760,6900,6900,6900,6900,4
|
|
20240614,093500,41287160,6900,6900,6900,6900,0
|
|
20240614,093400,41287160,6900,6920,6920,6900,800
|
|
20240614,093300,35764850,6900,6930,6930,6900,740
|
|
20240614,093200,30651590,6940,6930,6940,6930,39
|
|
20240614,093100,30381310,6930,6930,6930,6930,20
|
|
20240614,093000,30242710,6930,6940,6940,6930,29
|
|
20240614,092900,30041730,6940,6950,6950,6940,3
|
|
20240614,092800,30020890,6940,6970,6970,6940,742
|
|
20240614,092700,24863970,6980,6980,6980,6980,16
|
|
20240614,092600,24752290,6960,6970,6980,6960,202
|
|
20240614,092500,23346340,6970,6980,6990,6970,278
|
|
20240614,092400,21408520,6990,6990,6990,6990,0
|
|
20240614,092300,21408520,6990,6990,6990,6990,0
|
|
20240614,092200,21408520,6990,6990,6990,6990,0
|
|
20240614,092100,21408520,6990,6990,6990,6990,5
|
|
20240614,092000,21373570,6970,6970,6970,6970,0
|
|
20240614,091900,21373570,6970,6980,6980,6970,121
|
|
20240614,091800,20529690,6980,6990,7000,6980,86
|
|
20240614,091700,19928640,7000,7000,7000,7000,4
|
|
20240614,091600,19900640,7010,7010,7010,7010,0
|
|
20240614,091500,19900640,7010,7010,7010,7010,3
|
|
20240614,091400,19879610,7010,7010,7010,7010,0
|
|
20240614,091300,19879610,7010,7010,7010,7010,60
|
|
20240614,091200,19459010,7010,7000,7010,6970,742
|
|
20240614,091100,14271400,7010,7030,7050,7010,447
|
|
20240614,091000,11135860,7010,7010,7010,7010,700
|
|
20240614,090900,6228860,7060,7040,7060,7040,44
|
|
20240614,090800,5918950,7040,7020,7040,7020,155
|
|
20240614,090700,4828660,7020,7020,7020,7020,256
|
|
20240614,090600,3031540,7020,7020,7020,7020,1
|
|
20240614,090500,3024520,7020,7020,7020,7020,0
|
|
20240614,090400,3024520,7020,7020,7020,7020,20
|
|
20240614,090300,2884120,7020,7020,7020,7020,0
|
|
20240614,090200,2884120,7020,7020,7020,7020,300
|
|
20240614,090100,778120,7020,7020,7020,7020,0
|
|
20240614,090000,778120,7020,7010,7020,7010,111
|