615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,191100,1404538930,7000,7000,7000,7000,0
|
|
20240614,191000,1404538930,7000,7000,7000,7000,0
|
|
20240614,190900,1404538930,7000,7000,7000,7000,0
|
|
20240614,190800,1404538930,7000,7000,7000,7000,0
|
|
20240614,190700,1404538930,7000,7000,7000,7000,0
|
|
20240614,190600,1404538930,7000,7000,7000,7000,0
|
|
20240614,190500,1404538930,7000,7000,7000,7000,0
|
|
20240614,190400,1404538930,7000,7000,7000,7000,0
|
|
20240614,190300,1404538930,7000,7000,7000,7000,0
|
|
20240614,190200,1404538930,7000,7000,7000,7000,0
|
|
20240614,190100,1404538930,7000,7000,7000,7000,0
|
|
20240614,190000,1404538930,7000,7000,7000,7000,0
|
|
20240614,185900,1404538930,7000,7000,7000,7000,0
|
|
20240614,185800,1404538930,7000,7000,7000,7000,0
|
|
20240614,185700,1404538930,7000,7000,7000,7000,0
|
|
20240614,185600,1404538930,7000,7000,7000,7000,0
|
|
20240614,185500,1404538930,7000,7000,7000,7000,0
|
|
20240614,185400,1404538930,7000,7000,7000,7000,0
|
|
20240614,185300,1404538930,7000,7000,7000,7000,0
|
|
20240614,185200,1404538930,7000,7000,7000,7000,0
|
|
20240614,185100,1404538930,7000,7000,7000,7000,0
|
|
20240614,185000,1404538930,7000,7000,7000,7000,0
|
|
20240614,184900,1404538930,7000,7000,7000,7000,0
|
|
20240614,184800,1404538930,7000,7000,7000,7000,0
|
|
20240614,184700,1404538930,7000,7000,7000,7000,0
|
|
20240614,184600,1404538930,7000,7000,7000,7000,0
|
|
20240614,184500,1404538930,7000,7000,7000,7000,0
|
|
20240614,184400,1404538930,7000,7000,7000,7000,0
|
|
20240614,184300,1404538930,7000,7000,7000,7000,0
|
|
20240614,184200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,184100,1404538930,7000,7000,7000,7000,0
|
|
20240614,184000,1404538930,7000,7000,7000,7000,0
|
|
20240614,183900,1404538930,7000,7000,7000,7000,0
|
|
20240614,183800,1404538930,7000,7000,7000,7000,0
|
|
20240614,183700,1404538930,7000,7000,7000,7000,0
|
|
20240614,183600,1404538930,7000,7000,7000,7000,0
|
|
20240614,183500,1404538930,7000,7000,7000,7000,0
|
|
20240614,183400,1404538930,7000,7000,7000,7000,0
|
|
20240614,183300,1404538930,7000,7000,7000,7000,0
|
|
20240614,183200,1404538930,7000,7000,7000,7000,0
|
|
20240614,183100,1404538930,7000,7000,7000,7000,0
|
|
20240614,183000,1404538930,7000,7000,7000,7000,0
|
|
20240614,182900,1404538930,7000,7000,7000,7000,0
|
|
20240614,182800,1404538930,7000,7000,7000,7000,0
|
|
20240614,182700,1404538930,7000,7000,7000,7000,0
|
|
20240614,182600,1404538930,7000,7000,7000,7000,0
|
|
20240614,182500,1404538930,7000,7000,7000,7000,0
|
|
20240614,182400,1404538930,7000,7000,7000,7000,0
|
|
20240614,182300,1404538930,7000,7000,7000,7000,0
|
|
20240614,182200,1404538930,7000,7000,7000,7000,0
|
|
20240614,182100,1404538930,7000,7000,7000,7000,0
|
|
20240614,182000,1404538930,7000,7000,7000,7000,0
|
|
20240614,181900,1404538930,7000,7000,7000,7000,0
|
|
20240614,181800,1404538930,7000,7000,7000,7000,0
|
|
20240614,181700,1404538930,7000,7000,7000,7000,0
|
|
20240614,181600,1404538930,7000,7000,7000,7000,0
|
|
20240614,181500,1404538930,7000,7000,7000,7000,0
|
|
20240614,181400,1404538930,7000,7000,7000,7000,0
|
|
20240614,181300,1404538930,7000,7000,7000,7000,0
|
|
20240614,181200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,181100,1404538930,7000,7000,7000,7000,0
|
|
20240614,181000,1404538930,7000,7000,7000,7000,0
|
|
20240614,180900,1404538930,7000,7000,7000,7000,0
|
|
20240614,180800,1404538930,7000,7000,7000,7000,0
|
|
20240614,180700,1404538930,7000,7000,7000,7000,0
|
|
20240614,180600,1404538930,7000,7000,7000,7000,0
|
|
20240614,180500,1404538930,7000,7000,7000,7000,0
|
|
20240614,180400,1404538930,7000,7000,7000,7000,0
|
|
20240614,180300,1404538930,7000,7000,7000,7000,0
|
|
20240614,180200,1404538930,7000,7000,7000,7000,0
|
|
20240614,180100,1404538930,7000,7000,7000,7000,0
|
|
20240614,180000,1404538930,7000,7000,7000,7000,0
|
|
20240614,175900,1404538930,7000,7000,7000,7000,0
|
|
20240614,175800,1404538930,7000,7000,7000,7000,0
|
|
20240614,175700,1404538930,7000,7000,7000,7000,0
|
|
20240614,175600,1404538930,7000,7000,7000,7000,0
|
|
20240614,175500,1404538930,7000,7000,7000,7000,0
|
|
20240614,175400,1404538930,7000,7000,7000,7000,0
|
|
20240614,175300,1404538930,7000,7000,7000,7000,0
|
|
20240614,175200,1404538930,7000,7000,7000,7000,0
|
|
20240614,175100,1404538930,7000,7000,7000,7000,0
|
|
20240614,175000,1404538930,7000,7000,7000,7000,0
|
|
20240614,174900,1404538930,7000,7000,7000,7000,0
|
|
20240614,174800,1404538930,7000,7000,7000,7000,0
|
|
20240614,174700,1404538930,7000,7000,7000,7000,0
|
|
20240614,174600,1404538930,7000,7000,7000,7000,0
|
|
20240614,174500,1404538930,7000,7000,7000,7000,0
|
|
20240614,174400,1404538930,7000,7000,7000,7000,0
|
|
20240614,174300,1404538930,7000,7000,7000,7000,0
|
|
20240614,174200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,174100,1404538930,7000,7000,7000,7000,0
|
|
20240614,174000,1404538930,7000,7000,7000,7000,0
|
|
20240614,173900,1404538930,7000,7000,7000,7000,0
|
|
20240614,173800,1404538930,7000,7000,7000,7000,0
|
|
20240614,173700,1404538930,7000,7000,7000,7000,0
|
|
20240614,173600,1404538930,7000,7000,7000,7000,0
|
|
20240614,173500,1404538930,7000,7000,7000,7000,0
|
|
20240614,173400,1404538930,7000,7000,7000,7000,0
|
|
20240614,173300,1404538930,7000,7000,7000,7000,0
|
|
20240614,173200,1404538930,7000,7000,7000,7000,0
|
|
20240614,173100,1404538930,7000,7000,7000,7000,0
|
|
20240614,173000,1404538930,7000,7000,7000,7000,0
|
|
20240614,172900,1404538930,7000,7000,7000,7000,0
|
|
20240614,172800,1404538930,7000,7000,7000,7000,0
|
|
20240614,172700,1404538930,7000,7000,7000,7000,0
|
|
20240614,172600,1404538930,7000,7000,7000,7000,0
|
|
20240614,172500,1404538930,7000,7000,7000,7000,0
|
|
20240614,172400,1404538930,7000,7000,7000,7000,0
|
|
20240614,172300,1404538930,7000,7000,7000,7000,0
|
|
20240614,172200,1404538930,7000,7000,7000,7000,0
|
|
20240614,172100,1404538930,7000,7000,7000,7000,0
|
|
20240614,172000,1404538930,7000,7000,7000,7000,0
|
|
20240614,171900,1404538930,7000,7000,7000,7000,0
|
|
20240614,171800,1404538930,7000,7000,7000,7000,0
|
|
20240614,171700,1404538930,7000,7000,7000,7000,0
|
|
20240614,171600,1404538930,7000,7000,7000,7000,0
|
|
20240614,171500,1404538930,7000,7000,7000,7000,0
|
|
20240614,171400,1404538930,7000,7000,7000,7000,0
|
|
20240614,171300,1404538930,7000,7000,7000,7000,0
|
|
20240614,171200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,171100,1404538930,7000,7000,7000,7000,0
|
|
20240614,171000,1404538930,7000,7000,7000,7000,0
|
|
20240614,170900,1404538930,7000,7000,7000,7000,0
|
|
20240614,170800,1404538930,7000,7000,7000,7000,0
|
|
20240614,170700,1404538930,7000,7000,7000,7000,0
|
|
20240614,170600,1404538930,7000,7000,7000,7000,0
|
|
20240614,170500,1404538930,7000,7000,7000,7000,0
|
|
20240614,170400,1404538930,7000,7000,7000,7000,0
|
|
20240614,170300,1404538930,7000,7000,7000,7000,0
|
|
20240614,170200,1404538930,7000,7000,7000,7000,0
|
|
20240614,170100,1404538930,7000,7000,7000,7000,0
|
|
20240614,170000,1404538930,7000,7000,7000,7000,0
|
|
20240614,165900,1404538930,7000,7000,7000,7000,0
|
|
20240614,165800,1404538930,7000,7000,7000,7000,0
|
|
20240614,165700,1404538930,7000,7000,7000,7000,0
|
|
20240614,165600,1404538930,7000,7000,7000,7000,0
|
|
20240614,165500,1404538930,7000,7000,7000,7000,0
|
|
20240614,165400,1404538930,7000,7000,7000,7000,0
|
|
20240614,165300,1404538930,7000,7000,7000,7000,0
|
|
20240614,165200,1404538930,7000,7000,7000,7000,0
|
|
20240614,165100,1404538930,7000,7000,7000,7000,0
|
|
20240614,165000,1404538930,7000,7000,7000,7000,0
|
|
20240614,164900,1404538930,7000,7000,7000,7000,0
|
|
20240614,164800,1404538930,7000,7000,7000,7000,0
|
|
20240614,164700,1404538930,7000,7000,7000,7000,0
|
|
20240614,164600,1404538930,7000,7000,7000,7000,0
|
|
20240614,164500,1404538930,7000,7000,7000,7000,0
|
|
20240614,164400,1404538930,7000,7000,7000,7000,0
|
|
20240614,164300,1404538930,7000,7000,7000,7000,0
|
|
20240614,164200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,164100,1404538930,7000,7000,7000,7000,0
|
|
20240614,164000,1404538930,7000,7000,7000,7000,0
|
|
20240614,163900,1404538930,7000,7000,7000,7000,0
|
|
20240614,163800,1404538930,7000,7000,7000,7000,0
|
|
20240614,163700,1404538930,7000,7000,7000,7000,0
|
|
20240614,163600,1404538930,7000,7000,7000,7000,0
|
|
20240614,163500,1404538930,7000,7000,7000,7000,0
|
|
20240614,163400,1404538930,7000,7000,7000,7000,0
|
|
20240614,163300,1404538930,7000,7000,7000,7000,0
|
|
20240614,163200,1404538930,7000,7000,7000,7000,0
|
|
20240614,163100,1404538930,7000,7000,7000,7000,0
|
|
20240614,163000,1404538930,7000,7000,7000,7000,0
|
|
20240614,162900,1404538930,7000,7000,7000,7000,0
|
|
20240614,162800,1404538930,7000,7000,7000,7000,0
|
|
20240614,162700,1404538930,7000,7000,7000,7000,0
|
|
20240614,162600,1404538930,7000,7000,7000,7000,0
|
|
20240614,162500,1404538930,7000,7000,7000,7000,0
|
|
20240614,162400,1404538930,7000,7000,7000,7000,0
|
|
20240614,162300,1404538930,7000,7000,7000,7000,0
|
|
20240614,162200,1404538930,7000,7000,7000,7000,0
|
|
20240614,162100,1404538930,7000,7000,7000,7000,0
|
|
20240614,162000,1404538930,7000,7000,7000,7000,0
|
|
20240614,161900,1404538930,7000,7000,7000,7000,0
|
|
20240614,161800,1404538930,7000,7000,7000,7000,0
|
|
20240614,161700,1404538930,7000,7000,7000,7000,0
|
|
20240614,161600,1404538930,7000,7000,7000,7000,0
|
|
20240614,161500,1404538930,7000,7000,7000,7000,0
|
|
20240614,161400,1404538930,7000,7000,7000,7000,0
|
|
20240614,161300,1404538930,7000,7000,7000,7000,0
|
|
20240614,161200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,161100,1404538930,7000,7000,7000,7000,0
|
|
20240614,161000,1404538930,7000,7000,7000,7000,0
|
|
20240614,160900,1404538930,7000,7000,7000,7000,0
|
|
20240614,160800,1404538930,7000,7000,7000,7000,0
|
|
20240614,160700,1404538930,7000,7000,7000,7000,0
|
|
20240614,160600,1404538930,7000,7000,7000,7000,0
|
|
20240614,160500,1404538930,7000,7000,7000,7000,0
|
|
20240614,160400,1404538930,7000,7000,7000,7000,0
|
|
20240614,160300,1404538930,7000,7000,7000,7000,0
|
|
20240614,160200,1404538930,7000,7000,7000,7000,0
|
|
20240614,160100,1404538930,7000,7000,7000,7000,0
|
|
20240614,160000,1404538930,7000,7000,7000,7000,0
|
|
20240614,155900,1404538930,7000,7000,7000,7000,0
|
|
20240614,155800,1404538930,7000,7000,7000,7000,0
|
|
20240614,155700,1404538930,7000,7000,7000,7000,0
|
|
20240614,155600,1404538930,7000,7000,7000,7000,0
|
|
20240614,155500,1404538930,7000,7000,7000,7000,0
|
|
20240614,155400,1404538930,7000,7000,7000,7000,0
|
|
20240614,155300,1404538930,7000,7000,7000,7000,0
|
|
20240614,155200,1404538930,7000,7000,7000,7000,0
|
|
20240614,155100,1404538930,7000,7000,7000,7000,0
|
|
20240614,155000,1404538930,7000,7000,7000,7000,0
|
|
20240614,154900,1404538930,7000,7000,7000,7000,0
|
|
20240614,154800,1404538930,7000,7000,7000,7000,0
|
|
20240614,154700,1404538930,7000,7000,7000,7000,0
|
|
20240614,154600,1404538930,7000,7000,7000,7000,0
|
|
20240614,154500,1404538930,7000,7000,7000,7000,0
|
|
20240614,154400,1404538930,7000,7000,7000,7000,0
|
|
20240614,154300,1404538930,7000,7000,7000,7000,0
|
|
20240614,154200,1404538930,7000,7000,7000,7000,2218
|
|
20240614,154100,1404538930,7000,7000,7000,7000,0
|
|
20240614,154000,1404538930,7000,7000,7000,7000,0
|
|
20240614,153900,1404538930,7000,7000,7000,7000,0
|
|
20240614,153800,1404538930,7000,7000,7000,7000,0
|
|
20240614,153700,1404538930,7000,7000,7000,7000,0
|
|
20240614,153600,1404538930,7000,7000,7000,7000,0
|
|
20240614,153500,1404538930,7000,7000,7000,7000,0
|
|
20240614,153400,1404538930,7000,7000,7000,7000,0
|
|
20240614,153300,1404538930,7000,7000,7000,7000,0
|
|
20240614,153200,1404538930,7000,7000,7000,7000,0
|
|
20240614,153100,1404538930,7000,7000,7000,7000,0
|
|
20240614,153000,1404538930,7000,7000,7000,7000,2218
|
|
20240614,152900,1389012930,6970,6970,6970,6970,0
|
|
20240614,152800,1389012930,6970,6970,6970,6970,0
|
|
20240614,152700,1389012930,6970,6970,6970,6970,0
|
|
20240614,152600,1389012930,6970,6970,6970,6970,0
|
|
20240614,152500,1389012930,6970,6970,6970,6970,0
|
|
20240614,152400,1389012930,6970,6970,6970,6970,0
|
|
20240614,152300,1389012930,6970,6970,6970,6970,0
|
|
20240614,152200,1389012930,6970,6970,6970,6970,0
|
|
20240614,152100,1389012930,6970,6970,6970,6970,0
|
|
20240614,152000,1389012930,6970,6970,6970,6970,0
|
|
20240614,151900,1389012930,6970,6980,6980,6970,1213
|
|
20240614,151800,1380555670,6980,6980,6980,6970,534
|
|
20240614,151700,1376831350,6980,6970,6990,6970,919
|
|
20240614,151600,1370422760,6970,6980,6980,6970,1307
|
|
20240614,151500,1361302420,6990,6990,6990,6990,285
|
|
20240614,151400,1359310270,6980,6990,6990,6980,93
|
|
20240614,151300,1358660610,6990,6990,6990,6980,283
|
|
20240614,151200,1356682500,6990,6990,6990,6980,218
|
|
20240614,151100,1355158940,6980,6990,6990,6980,172
|
|
20240614,151000,1353956760,6990,6980,6990,6980,683
|
|
20240614,150900,1349183790,6990,6990,6990,6990,76
|
|
20240614,150800,1348652550,6980,6990,6990,6980,301
|
|
20240614,150700,1346551470,6990,6990,6990,6990,21
|
|
20240614,150600,1346404680,6990,6980,6990,6980,222
|
|
20240614,150500,1344853910,6980,6980,6980,6980,380
|
|
20240614,150400,1342201510,6980,6980,6980,6980,26
|
|
20240614,150300,1342020030,6980,6980,6980,6980,80
|
|
20240614,150200,1341461630,6980,6990,6990,6980,101
|
|
20240614,150100,1340756640,6990,6990,6990,6990,966
|
|
20240614,150000,1334004300,6990,6980,6990,6980,50
|
|
20240614,145900,1333655100,6980,6980,6980,6980,410
|
|
20240614,145800,1330793300,6980,6980,6980,6980,111
|
|
20240614,145700,1330018520,6970,6980,6980,6970,350
|
|
20240614,145600,1327576020,6980,6980,6980,6980,211
|
|
20240614,145500,1326103240,6980,6970,6980,6970,183
|
|
20240614,145400,1324826130,6980,6970,6980,6970,172
|
|
20240614,145300,1323627220,6970,6980,6980,6970,53
|
|
20240614,145200,1323257780,6980,6980,6980,6980,311
|
|
20240614,145100,1321087000,6980,6980,6980,6980,320
|
|
20240614,145000,1318853400,6980,6980,6980,6980,22
|
|
20240614,144900,1318699840,6980,6980,6980,6980,61
|
|
20240614,144800,1318274060,6970,6980,6980,6970,109
|
|
20240614,144700,1317513340,6970,6980,6980,6970,245
|
|
20240614,144600,1315804090,6980,6990,6990,6980,2096
|
|
20240614,144500,1301173980,6990,6980,6990,6980,751
|
|
20240614,144400,1295931990,6990,6990,6990,6990,1
|
|
20240614,144300,1295925000,6990,6990,6990,6990,50
|
|
20240614,144200,1295575500,6980,6990,6990,6980,259
|
|
20240614,144100,1293767480,6980,6980,6980,6980,202
|
|
20240614,144000,1292357520,6980,6990,6990,6980,167
|
|
20240614,143900,1291191790,6990,6990,6990,6990,219
|
|
20240614,143800,1289660980,6980,6990,6990,6980,254
|
|
20240614,143700,1287888020,6990,6990,6990,6990,139
|
|
20240614,143600,1286916410,6990,6990,6990,6990,15
|
|
20240614,143500,1286811560,6990,6990,6990,6990,12
|
|
20240614,143400,1286727680,6990,6990,6990,6990,5
|
|
20240614,143300,1286692730,6990,6990,6990,6990,0
|
|
20240614,143200,1286692730,6990,6990,6990,6990,3
|
|
20240614,143100,1286671760,6990,6990,6990,6990,40
|
|
20240614,143000,1286392160,6990,6990,6990,6990,170
|
|
20240614,142900,1285203860,6990,6990,6990,6990,33
|
|
20240614,142800,1284973190,6990,6990,6990,6980,340
|
|
20240614,142700,1282597990,7000,6990,7000,6990,113
|
|
20240614,142600,1281807120,6990,6990,6990,6990,7
|
|
20240614,142500,1281758190,6990,6990,6990,6990,2
|
|
20240614,142400,1281744210,6980,6990,6990,6980,502
|
|
20240614,142300,1278240230,6990,6990,6990,6990,12
|
|
20240614,142200,1278156350,7000,7000,7000,7000,1
|
|
20240614,142100,1278149350,6980,7000,7000,6980,1001
|
|
20240614,142000,1271162350,7000,7000,7000,7000,10
|
|
20240614,141900,1271092350,6980,6980,6980,6980,0
|
|
20240614,141800,1271092350,6980,6980,6980,6980,1
|
|
20240614,141700,1271085370,6980,7000,7000,6980,240
|
|
20240614,141600,1269408570,7000,6990,7000,6990,274
|
|
20240614,141500,1267492200,6990,6990,6990,6990,800
|
|
20240614,141400,1261900200,6990,7000,7000,6990,161
|
|
20240614,141300,1260774700,6990,6990,6990,6990,11
|
|
20240614,141200,1260697810,6990,6990,6990,6990,271
|
|
20240614,141100,1258803520,6990,7000,7000,6990,343
|
|
20240614,141000,1256405860,7000,7000,7000,7000,872
|
|
20240614,140900,1250301860,7010,7010,7010,7010,1
|
|
20240614,140800,1250294850,7010,7010,7010,7010,0
|
|
20240614,140700,1250294850,7010,7010,7010,7000,89
|
|
20240614,140600,1249671290,7010,7010,7010,7010,0
|
|
20240614,140500,1249671290,7010,7010,7010,7010,6
|
|
20240614,140400,1249629230,7010,7010,7010,7010,15
|
|
20240614,140300,1249524080,7010,7000,7010,7000,166
|
|
20240614,140200,1248362070,7010,7000,7010,7000,51
|
|
20240614,140100,1248005060,7010,7000,7010,7000,132
|
|
20240614,140000,1247081040,7010,7010,7010,7010,0
|
|
20240614,135900,1247081040,7010,7010,7010,7010,88
|
|
20240614,135800,1246464160,7010,7010,7010,7010,0
|
|
20240614,135700,1246464160,7010,7010,7010,7010,2
|
|
20240614,135600,1246450140,7000,7000,7000,7000,122
|
|
20240614,135500,1245596140,7000,7000,7000,7000,151
|
|
20240614,135400,1244539140,7010,7010,7010,7010,0
|
|
20240614,135300,1244539140,7010,7010,7010,7010,104
|
|
20240614,135200,1243810100,7010,7000,7010,7000,336
|
|
20240614,135100,1241455800,7000,7000,7000,7000,11
|
|
20240614,135000,1241378800,7000,7000,7000,7000,188
|
|
20240614,134900,1240062800,7000,7000,7000,7000,1
|
|
20240614,134800,1240055800,7000,7000,7000,7000,3
|
|
20240614,134700,1240034800,7000,7000,7000,7000,331
|
|
20240614,134600,1237717800,7000,7000,7000,7000,269
|
|
20240614,134500,1235834800,7010,7010,7010,7010,1001
|
|
20240614,134400,1228817790,7000,7000,7000,7000,115
|
|
20240614,134300,1228012790,6990,7000,7000,6990,701
|
|
20240614,134200,1223109230,7000,7000,7000,7000,39
|
|
20240614,134100,1222836230,7000,7000,7000,7000,20
|
|
20240614,134000,1222696230,7000,7010,7010,7000,3
|
|
20240614,133900,1222675210,7010,7000,7010,7000,31
|
|
20240614,133800,1222458200,7010,7010,7010,7010,1
|
|
20240614,133700,1222451190,7000,7000,7000,7000,476
|
|
20240614,133600,1219119190,7000,7000,7000,6990,873
|
|
20240614,133500,1213011470,7010,7010,7010,7000,1228
|
|
20240614,133400,1204405170,7010,7010,7010,7010,0
|
|
20240614,133300,1204405170,7010,7010,7010,7010,0
|
|
20240614,133200,1204405170,7010,7010,7010,7000,511
|
|
20240614,133100,1200828060,7000,7000,7000,7000,500
|
|
20240614,133000,1197328060,7010,7010,7010,7010,1
|
|
20240614,132900,1197321050,7010,7010,7010,7010,1
|
|
20240614,132800,1197314040,7010,7010,7010,7010,1
|
|
20240614,132700,1197307030,7010,7000,7010,7000,1307
|
|
20240614,132600,1188146510,6990,6990,6990,6990,523
|
|
20240614,132500,1184490740,6990,6990,6990,6990,45
|
|
20240614,132400,1184176190,7000,7000,7000,7000,6
|
|
20240614,132300,1184134190,7000,7000,7000,7000,15
|
|
20240614,132200,1184029190,7000,7000,7000,7000,12
|
|
20240614,132100,1183945190,6990,6990,6990,6990,0
|
|
20240614,132000,1183945190,6990,7000,7000,6990,1009
|
|
20240614,131900,1176892190,7000,7000,7000,7000,352
|
|
20240614,131800,1174428190,7000,7000,7000,7000,6
|
|
20240614,131700,1174386190,7000,7000,7000,7000,150
|
|
20240614,131600,1173336190,7000,7000,7000,7000,1
|
|
20240614,131500,1173329190,7000,7000,7000,7000,413
|
|
20240614,131400,1170438190,6990,6990,6990,6990,152
|
|
20240614,131300,1169375710,6990,6990,6990,6990,50
|
|
20240614,131200,1169026210,6990,6990,6990,6990,43
|
|
20240614,131100,1168725640,7000,7000,7000,7000,5
|
|
20240614,131000,1168690640,6990,6990,6990,6990,1
|
|
20240614,130900,1168683650,7000,7000,7000,7000,14
|
|
20240614,130800,1168585650,7000,7000,7000,7000,151
|
|
20240614,130700,1167528650,7000,7000,7000,7000,14
|
|
20240614,130600,1167430650,7000,7000,7000,7000,569
|
|
20240614,130500,1163447650,7000,7000,7000,7000,477
|
|
20240614,130400,1160108650,7000,7000,7000,7000,294
|
|
20240614,130300,1158050650,7000,7000,7010,7000,138
|
|
20240614,130200,1157084640,7000,7000,7000,7000,10
|
|
20240614,130100,1157014640,7000,7000,7000,7000,64
|
|
20240614,130000,1156566640,7000,7010,7010,7000,11
|
|
20240614,125900,1156489630,7010,7010,7010,7010,120
|
|
20240614,125800,1155648430,7010,7010,7010,7010,0
|
|
20240614,125700,1155648430,7010,7000,7010,7000,27
|
|
20240614,125600,1155459420,7000,7000,7000,7000,2
|
|
20240614,125500,1155445420,7010,7010,7010,7010,26
|
|
20240614,125400,1155263160,7020,7020,7020,7020,0
|
|
20240614,125300,1155263160,7020,7020,7020,7020,31
|
|
20240614,125200,1155045540,7000,7020,7020,7000,530
|
|
20240614,125100,1151335520,7000,7000,7000,7000,101
|
|
20240614,125000,1150628520,7010,7010,7010,7010,208
|
|
20240614,124900,1149170440,7010,7010,7010,7010,40
|
|
20240614,124800,1148890040,7010,7010,7010,7010,4
|
|
20240614,124700,1148862000,7010,7000,7010,7000,4148
|
|
20240614,124600,1119816540,7000,7000,7000,7000,50
|
|
20240614,124500,1119466540,7000,7000,7000,7000,20
|
|
20240614,124400,1119326540,7000,7000,7000,7000,705
|
|
20240614,124300,1114391540,7000,7000,7000,7000,49
|
|
20240614,124200,1114048540,7000,7000,7000,7000,0
|
|
20240614,124100,1114048540,7000,7000,7000,7000,20
|
|
20240614,124000,1113908540,7000,7010,7010,7000,731
|
|
20240614,123900,1108790540,7000,7000,7000,7000,44
|
|
20240614,123800,1108482540,7010,7010,7010,7010,32
|
|
20240614,123700,1108258220,7000,7010,7010,7000,43
|
|
20240614,123600,1107956920,7010,7000,7010,7000,391
|
|
20240614,123500,1105219900,6990,7000,7000,6990,94
|
|
20240614,123400,1104562800,6990,7000,7000,6990,169
|
|
20240614,123300,1103381390,6990,6990,6990,6990,0
|
|
20240614,123200,1103381390,6990,6990,6990,6990,7
|
|
20240614,123100,1103332460,7000,7000,7000,7000,1
|
|
20240614,123000,1103325460,7000,7000,7000,7000,10
|
|
20240614,122900,1103255460,7000,7000,7000,7000,27
|
|
20240614,122800,1103066460,7000,7000,7000,7000,5
|
|
20240614,122700,1103031460,7000,7000,7000,7000,25
|
|
20240614,122600,1102856460,7000,7000,7000,7000,10
|
|
20240614,122500,1102786460,7010,7010,7010,7010,898
|
|
20240614,122400,1096491480,7010,7010,7010,7010,153
|
|
20240614,122300,1095418950,7010,7010,7010,6980,116
|
|
20240614,122200,1094605820,7010,7010,7010,7010,1
|
|
20240614,122100,1094598810,6980,6980,6980,6980,250
|
|
20240614,122000,1092853810,6980,6990,6990,6980,300
|
|
20240614,121900,1090759800,6980,7010,7010,6980,514
|
|
20240614,121800,1087166170,7010,7010,7010,7010,10
|
|
20240614,121700,1087096070,7010,7010,7010,7010,1
|
|
20240614,121600,1087089060,7010,7010,7010,7010,2
|
|
20240614,121500,1087075040,7010,7010,7010,7010,82
|
|
20240614,121400,1086500220,7010,7010,7010,7010,2
|
|
20240614,121300,1086486200,7000,7000,7000,7000,400
|
|
20240614,121200,1083686200,6980,6980,6980,6980,0
|
|
20240614,121100,1083686200,6980,6980,6980,6980,0
|
|
20240614,121000,1083686200,6980,6980,6980,6980,53
|
|
20240614,120900,1083316260,6970,7010,7010,6970,2023
|
|
20240614,120800,1069205140,6990,7010,7010,6990,1386
|
|
20240614,120700,1059510760,7010,7010,7010,7010,351
|
|
20240614,120600,1057050250,7010,7010,7010,7010,150
|
|
20240614,120500,1055998750,7010,7010,7010,7010,53
|
|
20240614,120400,1055627220,7010,7010,7010,7010,4
|
|
20240614,120300,1055599180,6990,6990,6990,6990,0
|
|
20240614,120200,1055599180,6990,7010,7010,6990,53
|
|
20240614,120100,1055228370,6990,7010,7010,6990,3
|
|
20240614,120000,1055207380,6990,6990,6990,6990,0
|
|
20240614,115900,1055207380,6990,6990,6990,6990,144
|
|
20240614,115800,1054200820,6990,6990,6990,6990,0
|
|
20240614,115700,1054200820,6990,7010,7010,6990,387
|
|
20240614,115600,1051495670,7010,7010,7010,7010,0
|
|
20240614,115500,1051495670,7010,7010,7010,7010,106
|
|
20240614,115400,1050752610,7010,7010,7010,7010,0
|
|
20240614,115300,1050752610,7010,7010,7010,7010,12
|
|
20240614,115200,1050668490,7000,7000,7000,7000,1293
|
|
20240614,115100,1041617490,7000,7000,7000,7000,14
|
|
20240614,115000,1041519490,6990,6990,6990,6990,20
|
|
20240614,114900,1041379690,6990,6990,6990,6990,0
|
|
20240614,114800,1041379690,6990,6990,6990,6990,192
|
|
20240614,114700,1040037610,6990,6990,6990,6990,5
|
|
20240614,114600,1040002660,6990,6990,6990,6990,3
|
|
20240614,114500,1039981690,6990,6990,6990,6990,10
|
|
20240614,114400,1039911790,6990,6990,6990,6990,2
|
|
20240614,114300,1039897810,6990,6990,6990,6990,119
|
|
20240614,114200,1039066000,6990,6990,6990,6990,100
|
|
20240614,114100,1038367000,6990,7000,7000,6990,302
|
|
20240614,114000,1036256000,7000,7000,7000,7000,61
|
|
20240614,113900,1035829000,7000,7000,7000,7000,33
|
|
20240614,113800,1035598000,7000,7000,7000,7000,0
|
|
20240614,113700,1035598000,7000,7000,7000,7000,2
|
|
20240614,113600,1035584000,7000,7000,7000,7000,103
|
|
20240614,113500,1034863000,6990,6990,6990,6990,0
|
|
20240614,113400,1034863000,6990,7000,7000,6990,4
|
|
20240614,113300,1034835010,7000,7000,7000,7000,2
|
|
20240614,113200,1034821010,6990,6990,6990,6990,0
|
|
20240614,113100,1034821010,6990,6990,6990,6990,0
|
|
20240614,113000,1034821010,6990,7000,7000,6990,14
|
|
20240614,112900,1034723020,7000,6990,7000,6990,6
|
|
20240614,112800,1034681070,6990,6990,6990,6990,0
|
|
20240614,112700,1034681070,6990,6990,6990,6990,1
|
|
20240614,112600,1034674080,6990,6990,6990,6990,16
|
|
20240614,112500,1034562240,6990,6990,6990,6990,1189
|
|
20240614,112400,1026251130,6990,6990,6990,6990,2
|
|
20240614,112300,1026237150,7000,6990,7000,6990,223
|
|
20240614,112200,1024678370,6990,6990,6990,6980,164
|
|
20240614,112100,1023533010,7000,7000,7000,7000,57
|
|
20240614,112000,1023134010,7000,6990,7000,6990,743
|
|
20240614,111900,1017939010,7000,7010,7010,7000,160
|
|
20240614,111800,1016818980,7010,7010,7010,7010,200
|
|
20240614,111700,1015416980,7010,7010,7010,7010,6
|
|
20240614,111600,1015374920,7010,7010,7010,7010,168
|
|
20240614,111500,1014197240,7000,7000,7000,7000,5
|
|
20240614,111400,1014162240,7010,7010,7010,7010,61
|
|
20240614,111300,1013734630,7020,7020,7030,7020,38
|
|
20240614,111200,1013467850,7030,7020,7030,7010,1016
|
|
20240614,111100,1006333390,7020,7020,7020,7020,10
|
|
20240614,111000,1006263190,7020,7020,7020,7020,2
|
|
20240614,110900,1006249150,7020,7020,7020,7020,8
|
|
20240614,110800,1006192990,7020,7020,7020,7020,0
|
|
20240614,110700,1006192990,7020,7020,7020,7020,20
|
|
20240614,110600,1006052590,7020,7020,7020,7020,214
|
|
20240614,110500,1004550310,7020,7020,7020,7020,1080
|
|
20240614,110400,996968710,7020,7020,7020,7010,410
|
|
20240614,110300,994091290,7010,7010,7010,7010,738
|
|
20240614,110200,988917910,7000,7000,7000,7000,22
|
|
20240614,110100,988763910,6990,7000,7000,6990,11
|
|
20240614,110000,988686920,6990,6990,6990,6990,187
|
|
20240614,105900,987379790,6990,7000,7000,6990,1169
|
|
20240614,105800,979208400,7000,6990,7000,6990,610
|
|
20240614,105700,974943400,7000,7000,7000,7000,429
|
|
20240614,105600,971940400,7000,6980,7000,6980,308
|
|
20240614,105500,969788560,7000,6990,7000,6970,902
|
|
20240614,105400,963478060,6980,6980,6980,6980,153
|
|
20240614,105300,962410120,6970,6980,6980,6970,23
|
|
20240614,105200,962249790,6970,6980,6980,6970,121
|
|
20240614,105100,961406410,6980,6980,6980,6980,51
|
|
20240614,105000,961050430,6980,6980,6980,6970,105
|
|
20240614,104900,960317630,6970,6970,6970,6970,30
|
|
20240614,104800,960108530,6970,6970,6970,6970,248
|
|
20240614,104700,958379970,6970,6980,6980,6970,300
|
|
20240614,104600,956288420,6990,6970,6990,6970,563
|
|
20240614,104500,952362220,6990,6970,6990,6970,228
|
|
20240614,104400,950772500,6990,6990,6990,6970,148
|
|
20240614,104300,949739390,6990,6990,6990,6990,5
|
|
20240614,104200,949704440,6990,6990,6990,6990,32
|
|
20240614,104100,949480760,6990,7000,7000,6990,8
|
|
20240614,104000,949424830,7000,7000,7000,6990,727
|
|
20240614,103900,944336050,7000,7000,7000,7000,1
|
|
20240614,103800,944329050,6990,7000,7000,6990,18
|
|
20240614,103700,944203120,7000,6990,7000,6990,84
|
|
20240614,103600,943615680,7000,7020,7020,7000,2914
|
|
20240614,103500,923188900,7030,7030,7030,7030,1
|
|
20240614,103400,923181870,7010,7010,7030,7010,831
|
|
20240614,103300,917351900,7020,7010,7020,7010,719
|
|
20240614,103200,912307800,7000,6990,7000,6990,110
|
|
20240614,103100,911537900,6990,6970,7000,6970,11579
|
|
20240614,103000,830572800,6960,6960,6970,6960,191
|
|
20240614,102900,829242730,6970,6980,6980,6970,506
|
|
20240614,102800,825714420,6980,6980,6980,6980,102
|
|
20240614,102700,825002460,6980,6970,6980,6970,265
|
|
20240614,102600,823154520,6970,6970,6970,6970,128
|
|
20240614,102500,822262360,6960,6950,6960,6950,954
|
|
20240614,102400,815626320,6960,6960,6960,6960,280
|
|
20240614,102300,813677520,6970,6970,6970,6970,4
|
|
20240614,102200,813649640,6970,6970,6970,6970,1120
|
|
20240614,102100,805843240,6960,6960,6960,6950,1461
|
|
20240614,102000,795674710,6960,6960,6960,6960,39
|
|
20240614,101900,795403270,6950,6960,6960,6950,107
|
|
20240614,101800,794658920,6940,6950,6950,6940,717
|
|
20240614,101700,789682930,6940,6940,6940,6940,208
|
|
20240614,101600,788239410,6940,6950,6950,6940,463
|
|
20240614,101500,785025550,6950,6950,6950,6950,125
|
|
20240614,101400,784156800,6950,6940,6950,6940,1129
|
|
20240614,101300,776321470,6960,6960,6960,6940,490
|
|
20240614,101200,772920830,6940,6960,6960,6940,51
|
|
20240614,101100,772566870,6960,6950,6960,6950,97
|
|
20240614,101000,771892710,6950,6950,6950,6950,2711
|
|
20240614,100900,753051260,6950,6980,6980,6940,1016
|
|
20240614,100800,745997710,6980,6980,6980,6980,1106
|
|
20240614,100700,738277830,6980,6970,6980,6940,695
|
|
20240614,100600,733434860,6980,6960,6980,6960,1269
|
|
20240614,100500,724584650,6960,6960,6960,6940,2461
|
|
20240614,100400,707457300,6950,6960,6960,6950,250
|
|
20240614,100300,705719790,6960,6950,6960,6950,77
|
|
20240614,100200,705184630,6950,6960,6960,6950,115
|
|
20240614,100100,704384900,6960,6950,6960,6950,116
|
|
20240614,100000,703578320,6950,6960,6960,6950,395
|
|
20240614,095900,700830820,6970,6970,6970,6960,17
|
|
20240614,095800,700712340,6970,6970,6970,6970,4
|
|
20240614,095700,700684460,6970,6960,6970,6930,720
|
|
20240614,095600,695694700,6940,6930,6940,6930,1893
|
|
20240614,095500,682575380,6940,6950,6950,6940,546
|
|
20240614,095400,678786040,6950,6950,6950,6950,541
|
|
20240614,095300,675026090,6950,6970,6970,6950,3045
|
|
20240614,095200,653861160,6970,6960,6970,6960,292
|
|
20240614,095100,651828810,6960,6960,6960,6950,235
|
|
20240614,095000,650194960,6950,6950,6950,6950,19
|
|
20240614,094900,650062910,6940,6970,6970,6940,808
|
|
20240614,094800,644437930,6960,6950,6960,6950,1235
|
|
20240614,094700,635842640,6960,6950,6960,6940,368
|
|
20240614,094600,633284000,6950,6940,6950,6940,6
|
|
20240614,094500,633242350,6940,6950,6950,6940,304
|
|
20240614,094400,631130510,6940,6930,6940,6930,12
|
|
20240614,094300,631047250,6930,6930,6950,6930,2123
|
|
20240614,094200,616334840,6930,6950,6950,6930,105
|
|
20240614,094100,615607070,6930,6940,6950,6930,424
|
|
20240614,094000,612665650,6940,6950,6950,6930,93
|
|
20240614,093900,612019370,6950,6950,6950,6950,509
|
|
20240614,093800,608481820,6950,6920,6960,6920,1373
|
|
20240614,093700,598940020,6930,6930,6930,6920,2124
|
|
20240614,093600,584241240,6930,6930,6930,6930,348
|
|
20240614,093500,581829600,6940,6940,6940,6930,358
|
|
20240614,093400,579346710,6940,6940,6940,6940,145
|
|
20240614,093300,578340410,6930,6940,6950,6930,203
|
|
20240614,093200,576931420,6930,6930,6950,6930,890
|
|
20240614,093100,570762300,6930,6930,6930,6920,360
|
|
20240614,093000,568268510,6930,6930,6930,6920,1506
|
|
20240614,092900,557841930,6930,6920,6930,6920,1292
|
|
20240614,092800,548901280,6920,6920,6920,6910,1240
|
|
20240614,092700,540320980,6930,6930,6960,6930,1171
|
|
20240614,092600,532199230,6930,6920,6930,6920,1053
|
|
20240614,092500,524909730,6920,6920,6920,6910,1599
|
|
20240614,092400,513853690,6920,6920,6930,6910,2705
|
|
20240614,092300,495137490,6940,6940,6950,6920,4120
|
|
20240614,092200,466593080,6960,6940,6960,6940,523
|
|
20240614,092100,462961810,6950,6940,6950,6940,631
|
|
20240614,092000,458582170,6940,6950,6960,6940,231
|
|
20240614,091900,456978710,6950,6940,6950,6930,570
|
|
20240614,091800,453022010,6960,6960,6960,6930,703
|
|
20240614,091700,448132810,6960,6940,6960,6930,2139
|
|
20240614,091600,433302710,6940,6930,6940,6920,912
|
|
20240614,091500,426986210,6930,6930,6930,6920,2847
|
|
20240614,091400,407272240,6930,6940,6940,6920,3976
|
|
20240614,091300,379703960,6940,6950,6960,6940,321
|
|
20240614,091200,377473960,6960,6960,6960,6950,1142
|
|
20240614,091100,369534360,6960,6990,6990,6960,686
|
|
20240614,091000,364754960,6980,6930,7000,6920,1079
|
|
20240614,090900,357233710,6920,6920,6930,6910,6414
|
|
20240614,090800,312891500,6920,6940,6950,6920,6422
|
|
20240614,090700,268376530,6950,6970,6970,6940,4757
|
|
20240614,090600,235330680,6960,6960,7000,6960,7377
|
|
20240614,090500,183930590,6960,6950,6970,6930,3827
|
|
20240614,090400,157374350,6930,7000,7000,6930,5046
|
|
20240614,090300,122283920,6980,7060,7060,6970,13022
|
|
20240614,090200,31097610,7060,7060,7060,7040,520
|
|
20240614,090100,27436410,7060,7060,7070,7030,2049
|
|
20240614,090000,12987590,7070,7070,7070,7070,1567
|