636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,193200,2131655730,6800,6800,6800,6800,0
|
|
20240711,193100,2131655730,6800,6800,6800,6800,0
|
|
20240711,193000,2131655730,6800,6800,6800,6800,0
|
|
20240711,192900,2131655730,6800,6800,6800,6800,0
|
|
20240711,192800,2131655730,6800,6800,6800,6800,0
|
|
20240711,192700,2131655730,6800,6800,6800,6800,0
|
|
20240711,192600,2131655730,6800,6800,6800,6800,0
|
|
20240711,192500,2131655730,6800,6800,6800,6800,0
|
|
20240711,192400,2131655730,6800,6800,6800,6800,0
|
|
20240711,192300,2131655730,6800,6800,6800,6800,0
|
|
20240711,192200,2131655730,6800,6800,6800,6800,0
|
|
20240711,192100,2131655730,6800,6800,6800,6800,0
|
|
20240711,192000,2131655730,6800,6800,6800,6800,0
|
|
20240711,191900,2131655730,6800,6800,6800,6800,0
|
|
20240711,191800,2131655730,6800,6800,6800,6800,0
|
|
20240711,191700,2131655730,6800,6800,6800,6800,0
|
|
20240711,191600,2131655730,6800,6800,6800,6800,0
|
|
20240711,191500,2131655730,6800,6800,6800,6800,0
|
|
20240711,191400,2131655730,6800,6800,6800,6800,0
|
|
20240711,191300,2131655730,6800,6800,6800,6800,0
|
|
20240711,191200,2131655730,6800,6800,6800,6800,0
|
|
20240711,191100,2131655730,6800,6800,6800,6800,0
|
|
20240711,191000,2131655730,6800,6800,6800,6800,0
|
|
20240711,190900,2131655730,6800,6800,6800,6800,0
|
|
20240711,190800,2131655730,6800,6800,6800,6800,0
|
|
20240711,190700,2131655730,6800,6800,6800,6800,0
|
|
20240711,190600,2131655730,6800,6800,6800,6800,0
|
|
20240711,190500,2131655730,6800,6800,6800,6800,0
|
|
20240711,190400,2131655730,6800,6800,6800,6800,0
|
|
20240711,190300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,190200,2131655730,6800,6800,6800,6800,0
|
|
20240711,190100,2131655730,6800,6800,6800,6800,0
|
|
20240711,190000,2131655730,6800,6800,6800,6800,0
|
|
20240711,185900,2131655730,6800,6800,6800,6800,0
|
|
20240711,185800,2131655730,6800,6800,6800,6800,0
|
|
20240711,185700,2131655730,6800,6800,6800,6800,0
|
|
20240711,185600,2131655730,6800,6800,6800,6800,0
|
|
20240711,185500,2131655730,6800,6800,6800,6800,0
|
|
20240711,185400,2131655730,6800,6800,6800,6800,0
|
|
20240711,185300,2131655730,6800,6800,6800,6800,0
|
|
20240711,185200,2131655730,6800,6800,6800,6800,0
|
|
20240711,185100,2131655730,6800,6800,6800,6800,0
|
|
20240711,185000,2131655730,6800,6800,6800,6800,0
|
|
20240711,184900,2131655730,6800,6800,6800,6800,0
|
|
20240711,184800,2131655730,6800,6800,6800,6800,0
|
|
20240711,184700,2131655730,6800,6800,6800,6800,0
|
|
20240711,184600,2131655730,6800,6800,6800,6800,0
|
|
20240711,184500,2131655730,6800,6800,6800,6800,0
|
|
20240711,184400,2131655730,6800,6800,6800,6800,0
|
|
20240711,184300,2131655730,6800,6800,6800,6800,0
|
|
20240711,184200,2131655730,6800,6800,6800,6800,0
|
|
20240711,184100,2131655730,6800,6800,6800,6800,0
|
|
20240711,184000,2131655730,6800,6800,6800,6800,0
|
|
20240711,183900,2131655730,6800,6800,6800,6800,0
|
|
20240711,183800,2131655730,6800,6800,6800,6800,0
|
|
20240711,183700,2131655730,6800,6800,6800,6800,0
|
|
20240711,183600,2131655730,6800,6800,6800,6800,0
|
|
20240711,183500,2131655730,6800,6800,6800,6800,0
|
|
20240711,183400,2131655730,6800,6800,6800,6800,0
|
|
20240711,183300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,183200,2131655730,6800,6800,6800,6800,0
|
|
20240711,183100,2131655730,6800,6800,6800,6800,0
|
|
20240711,183000,2131655730,6800,6800,6800,6800,0
|
|
20240711,182900,2131655730,6800,6800,6800,6800,0
|
|
20240711,182800,2131655730,6800,6800,6800,6800,0
|
|
20240711,182700,2131655730,6800,6800,6800,6800,0
|
|
20240711,182600,2131655730,6800,6800,6800,6800,0
|
|
20240711,182500,2131655730,6800,6800,6800,6800,0
|
|
20240711,182400,2131655730,6800,6800,6800,6800,0
|
|
20240711,182300,2131655730,6800,6800,6800,6800,0
|
|
20240711,182200,2131655730,6800,6800,6800,6800,0
|
|
20240711,182100,2131655730,6800,6800,6800,6800,0
|
|
20240711,182000,2131655730,6800,6800,6800,6800,0
|
|
20240711,181900,2131655730,6800,6800,6800,6800,0
|
|
20240711,181800,2131655730,6800,6800,6800,6800,0
|
|
20240711,181700,2131655730,6800,6800,6800,6800,0
|
|
20240711,181600,2131655730,6800,6800,6800,6800,0
|
|
20240711,181500,2131655730,6800,6800,6800,6800,0
|
|
20240711,181400,2131655730,6800,6800,6800,6800,0
|
|
20240711,181300,2131655730,6800,6800,6800,6800,0
|
|
20240711,181200,2131655730,6800,6800,6800,6800,0
|
|
20240711,181100,2131655730,6800,6800,6800,6800,0
|
|
20240711,181000,2131655730,6800,6800,6800,6800,0
|
|
20240711,180900,2131655730,6800,6800,6800,6800,0
|
|
20240711,180800,2131655730,6800,6800,6800,6800,0
|
|
20240711,180700,2131655730,6800,6800,6800,6800,0
|
|
20240711,180600,2131655730,6800,6800,6800,6800,0
|
|
20240711,180500,2131655730,6800,6800,6800,6800,0
|
|
20240711,180400,2131655730,6800,6800,6800,6800,0
|
|
20240711,180300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,180200,2131655730,6800,6800,6800,6800,0
|
|
20240711,180100,2131655730,6800,6800,6800,6800,0
|
|
20240711,180000,2131655730,6800,6800,6800,6800,0
|
|
20240711,175900,2131655730,6800,6800,6800,6800,0
|
|
20240711,175800,2131655730,6800,6800,6800,6800,0
|
|
20240711,175700,2131655730,6800,6800,6800,6800,0
|
|
20240711,175600,2131655730,6800,6800,6800,6800,0
|
|
20240711,175500,2131655730,6800,6800,6800,6800,0
|
|
20240711,175400,2131655730,6800,6800,6800,6800,0
|
|
20240711,175300,2131655730,6800,6800,6800,6800,0
|
|
20240711,175200,2131655730,6800,6800,6800,6800,0
|
|
20240711,175100,2131655730,6800,6800,6800,6800,0
|
|
20240711,175000,2131655730,6800,6800,6800,6800,0
|
|
20240711,174900,2131655730,6800,6800,6800,6800,0
|
|
20240711,174800,2131655730,6800,6800,6800,6800,0
|
|
20240711,174700,2131655730,6800,6800,6800,6800,0
|
|
20240711,174600,2131655730,6800,6800,6800,6800,0
|
|
20240711,174500,2131655730,6800,6800,6800,6800,0
|
|
20240711,174400,2131655730,6800,6800,6800,6800,0
|
|
20240711,174300,2131655730,6800,6800,6800,6800,0
|
|
20240711,174200,2131655730,6800,6800,6800,6800,0
|
|
20240711,174100,2131655730,6800,6800,6800,6800,0
|
|
20240711,174000,2131655730,6800,6800,6800,6800,0
|
|
20240711,173900,2131655730,6800,6800,6800,6800,0
|
|
20240711,173800,2131655730,6800,6800,6800,6800,0
|
|
20240711,173700,2131655730,6800,6800,6800,6800,0
|
|
20240711,173600,2131655730,6800,6800,6800,6800,0
|
|
20240711,173500,2131655730,6800,6800,6800,6800,0
|
|
20240711,173400,2131655730,6800,6800,6800,6800,0
|
|
20240711,173300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,173200,2131655730,6800,6800,6800,6800,0
|
|
20240711,173100,2131655730,6800,6800,6800,6800,0
|
|
20240711,173000,2131655730,6800,6800,6800,6800,0
|
|
20240711,172900,2131655730,6800,6800,6800,6800,0
|
|
20240711,172800,2131655730,6800,6800,6800,6800,0
|
|
20240711,172700,2131655730,6800,6800,6800,6800,0
|
|
20240711,172600,2131655730,6800,6800,6800,6800,0
|
|
20240711,172500,2131655730,6800,6800,6800,6800,0
|
|
20240711,172400,2131655730,6800,6800,6800,6800,0
|
|
20240711,172300,2131655730,6800,6800,6800,6800,0
|
|
20240711,172200,2131655730,6800,6800,6800,6800,0
|
|
20240711,172100,2131655730,6800,6800,6800,6800,0
|
|
20240711,172000,2131655730,6800,6800,6800,6800,0
|
|
20240711,171900,2131655730,6800,6800,6800,6800,0
|
|
20240711,171800,2131655730,6800,6800,6800,6800,0
|
|
20240711,171700,2131655730,6800,6800,6800,6800,0
|
|
20240711,171600,2131655730,6800,6800,6800,6800,0
|
|
20240711,171500,2131655730,6800,6800,6800,6800,0
|
|
20240711,171400,2131655730,6800,6800,6800,6800,0
|
|
20240711,171300,2131655730,6800,6800,6800,6800,0
|
|
20240711,171200,2131655730,6800,6800,6800,6800,0
|
|
20240711,171100,2131655730,6800,6800,6800,6800,0
|
|
20240711,171000,2131655730,6800,6800,6800,6800,0
|
|
20240711,170900,2131655730,6800,6800,6800,6800,0
|
|
20240711,170800,2131655730,6800,6800,6800,6800,0
|
|
20240711,170700,2131655730,6800,6800,6800,6800,0
|
|
20240711,170600,2131655730,6800,6800,6800,6800,0
|
|
20240711,170500,2131655730,6800,6800,6800,6800,0
|
|
20240711,170400,2131655730,6800,6800,6800,6800,0
|
|
20240711,170300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,170200,2131655730,6800,6800,6800,6800,0
|
|
20240711,170100,2131655730,6800,6800,6800,6800,0
|
|
20240711,170000,2131655730,6800,6800,6800,6800,0
|
|
20240711,165900,2131655730,6800,6800,6800,6800,0
|
|
20240711,165800,2131655730,6800,6800,6800,6800,0
|
|
20240711,165700,2131655730,6800,6800,6800,6800,0
|
|
20240711,165600,2131655730,6800,6800,6800,6800,0
|
|
20240711,165500,2131655730,6800,6800,6800,6800,0
|
|
20240711,165400,2131655730,6800,6800,6800,6800,0
|
|
20240711,165300,2131655730,6800,6800,6800,6800,0
|
|
20240711,165200,2131655730,6800,6800,6800,6800,0
|
|
20240711,165100,2131655730,6800,6800,6800,6800,0
|
|
20240711,165000,2131655730,6800,6800,6800,6800,0
|
|
20240711,164900,2131655730,6800,6800,6800,6800,0
|
|
20240711,164800,2131655730,6800,6800,6800,6800,0
|
|
20240711,164700,2131655730,6800,6800,6800,6800,0
|
|
20240711,164600,2131655730,6800,6800,6800,6800,0
|
|
20240711,164500,2131655730,6800,6800,6800,6800,0
|
|
20240711,164400,2131655730,6800,6800,6800,6800,0
|
|
20240711,164300,2131655730,6800,6800,6800,6800,0
|
|
20240711,164200,2131655730,6800,6800,6800,6800,0
|
|
20240711,164100,2131655730,6800,6800,6800,6800,0
|
|
20240711,164000,2131655730,6800,6800,6800,6800,0
|
|
20240711,163900,2131655730,6800,6800,6800,6800,0
|
|
20240711,163800,2131655730,6800,6800,6800,6800,0
|
|
20240711,163700,2131655730,6800,6800,6800,6800,0
|
|
20240711,163600,2131655730,6800,6800,6800,6800,0
|
|
20240711,163500,2131655730,6800,6800,6800,6800,0
|
|
20240711,163400,2131655730,6800,6800,6800,6800,0
|
|
20240711,163300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,163200,2131655730,6800,6800,6800,6800,0
|
|
20240711,163100,2131655730,6800,6800,6800,6800,0
|
|
20240711,163000,2131655730,6800,6800,6800,6800,0
|
|
20240711,162900,2131655730,6800,6800,6800,6800,0
|
|
20240711,162800,2131655730,6800,6800,6800,6800,0
|
|
20240711,162700,2131655730,6800,6800,6800,6800,0
|
|
20240711,162600,2131655730,6800,6800,6800,6800,0
|
|
20240711,162500,2131655730,6800,6800,6800,6800,0
|
|
20240711,162400,2131655730,6800,6800,6800,6800,0
|
|
20240711,162300,2131655730,6800,6800,6800,6800,0
|
|
20240711,162200,2131655730,6800,6800,6800,6800,0
|
|
20240711,162100,2131655730,6800,6800,6800,6800,0
|
|
20240711,162000,2131655730,6800,6800,6800,6800,0
|
|
20240711,161900,2131655730,6800,6800,6800,6800,0
|
|
20240711,161800,2131655730,6800,6800,6800,6800,0
|
|
20240711,161700,2131655730,6800,6800,6800,6800,0
|
|
20240711,161600,2131655730,6800,6800,6800,6800,0
|
|
20240711,161500,2131655730,6800,6800,6800,6800,0
|
|
20240711,161400,2131655730,6800,6800,6800,6800,0
|
|
20240711,161300,2131655730,6800,6800,6800,6800,0
|
|
20240711,161200,2131655730,6800,6800,6800,6800,0
|
|
20240711,161100,2131655730,6800,6800,6800,6800,0
|
|
20240711,161000,2131655730,6800,6800,6800,6800,0
|
|
20240711,160900,2131655730,6800,6800,6800,6800,0
|
|
20240711,160800,2131655730,6800,6800,6800,6800,0
|
|
20240711,160700,2131655730,6800,6800,6800,6800,0
|
|
20240711,160600,2131655730,6800,6800,6800,6800,0
|
|
20240711,160500,2131655730,6800,6800,6800,6800,0
|
|
20240711,160400,2131655730,6800,6800,6800,6800,0
|
|
20240711,160300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,160200,2131655730,6800,6800,6800,6800,0
|
|
20240711,160100,2131655730,6800,6800,6800,6800,0
|
|
20240711,160000,2131655730,6800,6800,6800,6800,0
|
|
20240711,155900,2131655730,6800,6800,6800,6800,0
|
|
20240711,155800,2131655730,6800,6800,6800,6800,0
|
|
20240711,155700,2131655730,6800,6800,6800,6800,0
|
|
20240711,155600,2131655730,6800,6800,6800,6800,0
|
|
20240711,155500,2131655730,6800,6800,6800,6800,0
|
|
20240711,155400,2131655730,6800,6800,6800,6800,0
|
|
20240711,155300,2131655730,6800,6800,6800,6800,0
|
|
20240711,155200,2131655730,6800,6800,6800,6800,0
|
|
20240711,155100,2131655730,6800,6800,6800,6800,0
|
|
20240711,155000,2131655730,6800,6800,6800,6800,0
|
|
20240711,154900,2131655730,6800,6800,6800,6800,0
|
|
20240711,154800,2131655730,6800,6800,6800,6800,0
|
|
20240711,154700,2131655730,6800,6800,6800,6800,0
|
|
20240711,154600,2131655730,6800,6800,6800,6800,0
|
|
20240711,154500,2131655730,6800,6800,6800,6800,0
|
|
20240711,154400,2131655730,6800,6800,6800,6800,0
|
|
20240711,154300,2131655730,6800,6800,6800,6800,0
|
|
20240711,154200,2131655730,6800,6800,6800,6800,0
|
|
20240711,154100,2131655730,6800,6800,6800,6800,0
|
|
20240711,154000,2131655730,6800,6800,6800,6800,0
|
|
20240711,153900,2131655730,6800,6800,6800,6800,0
|
|
20240711,153800,2131655730,6800,6800,6800,6800,0
|
|
20240711,153700,2131655730,6800,6800,6800,6800,0
|
|
20240711,153600,2131655730,6800,6800,6800,6800,0
|
|
20240711,153500,2131655730,6800,6800,6800,6800,0
|
|
20240711,153400,2131655730,6800,6800,6800,6800,0
|
|
20240711,153300,2131655730,6800,6800,6800,6800,2465
|
|
20240711,153200,2131655730,6800,6800,6800,6800,0
|
|
20240711,153100,2131655730,6800,6800,6800,6800,0
|
|
20240711,153000,2131655730,6800,6800,6800,6800,2465
|
|
20240711,152900,2114893730,6830,6830,6830,6830,0
|
|
20240711,152800,2114893730,6830,6830,6830,6830,0
|
|
20240711,152700,2114893730,6830,6830,6830,6830,0
|
|
20240711,152600,2114893730,6830,6830,6830,6830,0
|
|
20240711,152500,2114893730,6830,6830,6830,6830,0
|
|
20240711,152400,2114893730,6830,6830,6830,6830,0
|
|
20240711,152300,2114893730,6830,6830,6830,6830,0
|
|
20240711,152200,2114893730,6830,6830,6830,6830,0
|
|
20240711,152100,2114893730,6830,6830,6830,6830,0
|
|
20240711,152000,2114893730,6830,6830,6830,6830,0
|
|
20240711,151900,2114893730,6830,6820,6830,6800,3822
|
|
20240711,151800,2088875050,6820,6830,6830,6820,2831
|
|
20240711,151700,2069556600,6830,6830,6830,6830,5
|
|
20240711,151600,2069522450,6820,6820,6820,6820,0
|
|
20240711,151500,2069522450,6820,6820,6820,6820,2
|
|
20240711,151400,2069508810,6820,6820,6830,6820,1941
|
|
20240711,151300,2056270810,6830,6830,6830,6830,0
|
|
20240711,151200,2056270810,6830,6820,6830,6820,193
|
|
20240711,151100,2054953380,6840,6830,6840,6830,142
|
|
20240711,151000,2053983400,6830,6840,6840,6830,1366
|
|
20240711,150900,2044653610,6830,6830,6850,6830,323
|
|
20240711,150800,2042447200,6850,6830,6850,6830,799
|
|
20240711,150700,2036990010,6830,6830,6830,6820,408
|
|
20240711,150600,2034204520,6830,6830,6830,6830,603
|
|
20240711,150500,2030086030,6840,6840,6840,6840,167
|
|
20240711,150400,2028943750,6840,6830,6840,6830,152
|
|
20240711,150300,2027905570,6840,6830,6840,6830,158
|
|
20240711,150200,2026826420,6830,6830,6830,6830,100
|
|
20240711,150100,2026143420,6830,6820,6830,6820,137
|
|
20240711,150000,2025207810,6820,6820,6830,6820,442
|
|
20240711,145900,2022191820,6830,6830,6830,6830,120
|
|
20240711,145800,2021372220,6830,6830,6830,6830,80
|
|
20240711,145700,2020825820,6830,6840,6840,6820,755
|
|
20240711,145600,2015674500,6820,6840,6840,6820,677
|
|
20240711,145500,2011056190,6830,6840,6840,6830,1087
|
|
20240711,145400,2003631960,6840,6840,6840,6840,80
|
|
20240711,145300,2003084760,6840,6840,6840,6830,591
|
|
20240711,145200,1999046170,6840,6850,6850,6840,1764
|
|
20240711,145100,1986980200,6840,6840,6840,6840,1
|
|
20240711,145000,1986973360,6850,6840,6850,6840,116
|
|
20240711,144900,1986178920,6850,6850,6850,6840,365
|
|
20240711,144800,1983680800,6850,6850,6850,6840,241
|
|
20240711,144700,1982032250,6840,6850,6850,6840,1387
|
|
20240711,144600,1972540170,6850,6850,6850,6840,43
|
|
20240711,144500,1972246020,6840,6830,6840,6830,210
|
|
20240711,144400,1970810580,6840,6840,6840,6840,58
|
|
20240711,144300,1970413860,6850,6840,6850,6830,56
|
|
20240711,144200,1970031170,6850,6840,6850,6840,106
|
|
20240711,144100,1969306120,6850,6840,6850,6840,19
|
|
20240711,144000,1969176150,6840,6840,6840,6830,150
|
|
20240711,143900,1968150450,6840,6840,6840,6830,734
|
|
20240711,143800,1963136720,6840,6840,6850,6840,371
|
|
20240711,143700,1960599070,6840,6840,6840,6840,6
|
|
20240711,143600,1960558030,6840,6850,6850,6830,90
|
|
20240711,143500,1959943030,6850,6840,6850,6830,352
|
|
20240711,143400,1957538650,6840,6840,6840,6840,110
|
|
20240711,143300,1956786250,6830,6840,6840,6830,374
|
|
20240711,143200,1954228590,6840,6840,6840,6840,115
|
|
20240711,143100,1953441990,6840,6840,6840,6830,115
|
|
20240711,143000,1952656390,6830,6830,6840,6830,995
|
|
20240711,142900,1945859980,6830,6860,6860,6830,6261
|
|
20240711,142800,1902980580,6860,6870,6870,6850,10007
|
|
20240711,142700,1834256760,6870,6880,6880,6870,98
|
|
20240711,142600,1833583410,6880,6880,6880,6880,25
|
|
20240711,142500,1833411410,6880,6870,6880,6870,495
|
|
20240711,142400,1830006050,6880,6880,6880,6880,283
|
|
20240711,142300,1828059010,6880,6880,6880,6880,22
|
|
20240711,142200,1827907650,6880,6870,6880,6870,2769
|
|
20240711,142100,1808884610,6880,6880,6880,6880,60
|
|
20240711,142000,1808471810,6880,6870,6880,6870,350
|
|
20240711,141900,1806066850,6870,6870,6870,6870,0
|
|
20240711,141800,1806066850,6870,6870,6880,6870,478
|
|
20240711,141700,1802780850,6880,6880,6880,6870,88
|
|
20240711,141600,1802175810,6880,6880,6880,6880,87
|
|
20240711,141500,1801577250,6890,6890,6890,6890,2
|
|
20240711,141400,1801563470,6890,6890,6890,6890,0
|
|
20240711,141300,1801563470,6890,6880,6890,6870,213
|
|
20240711,141200,1800099420,6880,6880,6880,6880,0
|
|
20240711,141100,1800099420,6880,6880,6880,6880,89
|
|
20240711,141000,1799487100,6880,6880,6880,6880,23
|
|
20240711,140900,1799328860,6870,6880,6880,6870,101
|
|
20240711,140800,1798634820,6890,6880,6890,6880,1286
|
|
20240711,140700,1789777160,6880,6880,6880,6880,131
|
|
20240711,140600,1788875880,6890,6890,6890,6890,0
|
|
20240711,140500,1788875880,6890,6890,6890,6890,1
|
|
20240711,140400,1788868990,6870,6870,6870,6870,147
|
|
20240711,140300,1787859100,6880,6880,6880,6880,121
|
|
20240711,140200,1787026620,6880,6900,6900,6880,412
|
|
20240711,140100,1784191410,6900,6870,6900,6870,517
|
|
20240711,140000,1780624460,6880,6880,6880,6870,985
|
|
20240711,135900,1773847670,6880,6870,6890,6870,444
|
|
20240711,135800,1770792280,6870,6870,6870,6870,0
|
|
20240711,135700,1770792280,6870,6870,6890,6870,13
|
|
20240711,135600,1770702950,6890,6890,6890,6870,3
|
|
20240711,135500,1770682300,6870,6870,6870,6870,1177
|
|
20240711,135400,1762596310,6870,6870,6890,6870,752
|
|
20240711,135300,1757429770,6880,6880,6880,6880,16
|
|
20240711,135200,1757319690,6880,6880,6880,6870,172
|
|
20240711,135100,1756137870,6880,6890,6890,6880,33
|
|
20240711,135000,1755910720,6870,6880,6880,6870,275
|
|
20240711,134900,1754020470,6880,6880,6880,6880,14
|
|
20240711,134800,1753924150,6880,6880,6880,6880,400
|
|
20240711,134700,1751172150,6870,6870,6870,6870,7
|
|
20240711,134600,1751124060,6870,6870,6870,6870,6
|
|
20240711,134500,1751082840,6870,6870,6870,6870,457
|
|
20240711,134400,1747943250,6870,6880,6880,6870,588
|
|
20240711,134300,1743901090,6880,6880,6880,6880,395
|
|
20240711,134200,1741183490,6880,6880,6880,6880,83
|
|
20240711,134100,1740612450,6880,6880,6880,6880,531
|
|
20240711,134000,1736959170,6880,6880,6880,6880,111
|
|
20240711,133900,1736195490,6890,6890,6890,6890,1
|
|
20240711,133800,1736188600,6890,6880,6890,6880,2
|
|
20240711,133700,1736174830,6880,6880,6890,6880,607
|
|
20240711,133600,1731998650,6890,6890,6890,6880,196
|
|
20240711,133500,1730649210,6900,6880,6900,6880,187
|
|
20240711,133400,1729362510,6880,6880,6890,6880,1124
|
|
20240711,133300,1721628390,6880,6880,6880,6880,1002
|
|
20240711,133200,1714734630,6880,6880,6880,6880,4
|
|
20240711,133100,1714707110,6900,6900,6900,6900,0
|
|
20240711,133000,1714707110,6900,6880,6900,6880,99
|
|
20240711,132900,1714025970,6900,6890,6900,6890,41
|
|
20240711,132800,1713743280,6900,6900,6900,6900,30
|
|
20240711,132700,1713536280,6900,6900,6900,6900,2
|
|
20240711,132600,1713522480,6880,6880,6880,6880,62
|
|
20240711,132500,1713095920,6880,6890,6890,6880,261
|
|
20240711,132400,1711299930,6890,6890,6920,6890,127
|
|
20240711,132300,1710424870,6890,6920,6920,6890,18
|
|
20240711,132200,1710300790,6880,6890,6920,6880,1021
|
|
20240711,132100,1703271070,6890,6880,6890,6880,510
|
|
20240711,132000,1699762170,6880,6890,6890,6880,129
|
|
20240711,131900,1698874250,6870,6870,6880,6870,272
|
|
20240711,131800,1697004430,6870,6900,6900,6870,3293
|
|
20240711,131700,1674328710,6900,6900,6900,6900,0
|
|
20240711,131600,1674328710,6900,6920,6920,6900,109
|
|
20240711,131500,1673576590,6900,6900,6920,6900,101
|
|
20240711,131400,1672878740,6910,6900,6910,6900,101
|
|
20240711,131300,1672181160,6900,6900,6900,6900,2
|
|
20240711,131200,1672167360,6890,6900,6900,6890,5032
|
|
20240711,131100,1637453060,6900,6900,6900,6900,490
|
|
20240711,131000,1634072060,6900,6900,6900,6900,1
|
|
20240711,130900,1634065160,6900,6910,6910,6900,139
|
|
20240711,130800,1633105890,6900,6900,6900,6900,16
|
|
20240711,130700,1632995490,6900,6900,6900,6900,0
|
|
20240711,130600,1632995490,6900,6900,6900,6900,0
|
|
20240711,130500,1632995490,6900,6910,6910,6900,505
|
|
20240711,130400,1629510260,6910,6920,6920,6910,1491
|
|
20240711,130300,1619207250,6910,6920,6920,6910,534
|
|
20240711,130200,1615512470,6910,6910,6920,6910,91
|
|
20240711,130100,1614883650,6910,6910,6910,6910,50
|
|
20240711,130000,1614538150,6910,6910,6910,6910,220
|
|
20240711,125900,1613017950,6910,6910,6910,6910,5
|
|
20240711,125800,1612983400,6910,6920,6920,6910,78
|
|
20240711,125700,1612443680,6920,6920,6920,6920,160
|
|
20240711,125600,1611336480,6920,6920,6920,6920,295
|
|
20240711,125500,1609295080,6920,6920,6920,6920,371
|
|
20240711,125400,1606727760,6920,6910,6920,6900,354
|
|
20240711,125300,1604280000,6900,6900,6900,6900,900
|
|
20240711,125200,1598070000,6900,6910,6910,6900,162
|
|
20240711,125100,1596951680,6900,6930,6930,6900,5129
|
|
20240711,125000,1561525260,6940,6940,6940,6940,16
|
|
20240711,124900,1561414220,6910,6920,6920,6910,1282
|
|
20240711,124800,1552542970,6920,6920,6920,6920,4127
|
|
20240711,124700,1523984130,6930,6930,6930,6930,53
|
|
20240711,124600,1523616840,6930,6920,6930,6920,219
|
|
20240711,124500,1522100670,6930,6920,6930,6920,210
|
|
20240711,124400,1520645870,6930,6930,6930,6920,915
|
|
20240711,124300,1514311760,6930,6940,6940,6930,927
|
|
20240711,124200,1507887530,6940,6930,6940,6930,141
|
|
20240711,124100,1506910380,6930,6930,6930,6930,723
|
|
20240711,124000,1501899990,6940,6940,6940,6940,0
|
|
20240711,123900,1501899990,6940,6940,6940,6940,0
|
|
20240711,123800,1501899990,6940,6940,6940,6940,110
|
|
20240711,123700,1501136590,6940,6940,6940,6940,100
|
|
20240711,123600,1500442590,6940,6940,6940,6930,1631
|
|
20240711,123500,1489124470,6940,6940,6940,6940,1189
|
|
20240711,123400,1480872810,6940,6940,6940,6940,96
|
|
20240711,123300,1480206570,6950,6950,6950,6950,9
|
|
20240711,123200,1480144020,6950,6950,6950,6950,0
|
|
20240711,123100,1480144020,6950,6950,6950,6950,0
|
|
20240711,123000,1480144020,6950,6960,6960,6950,229
|
|
20240711,122900,1478552460,6960,6950,6960,6950,336
|
|
20240711,122800,1476215420,6960,6960,6960,6950,561
|
|
20240711,122700,1472316240,6960,6960,6960,6960,10
|
|
20240711,122600,1472246640,6950,6940,6950,6940,115
|
|
20240711,122500,1471448240,6960,6950,6960,6940,511
|
|
20240711,122400,1467901750,6960,6960,6960,6960,3
|
|
20240711,122300,1467880870,6960,6950,6960,6950,370
|
|
20240711,122200,1465309340,6950,6950,6950,6950,111
|
|
20240711,122100,1464537890,6950,6950,6950,6950,19
|
|
20240711,122000,1464405840,6940,6950,6960,6940,1250
|
|
20240711,121900,1455719780,6960,6960,6960,6960,8
|
|
20240711,121800,1455664100,6960,6950,6960,6950,226
|
|
20240711,121700,1454093200,6960,6950,6960,6950,837
|
|
20240711,121600,1448273270,6950,6960,6970,6950,1581
|
|
20240711,121500,1437285050,6970,6970,6970,6970,7
|
|
20240711,121400,1437236260,6960,6970,6970,6960,2300
|
|
20240711,121300,1421227470,6960,6970,6970,6960,613
|
|
20240711,121200,1416956070,6970,6970,6980,6970,2218
|
|
20240711,121100,1401496400,6970,6970,6970,6970,262
|
|
20240711,121000,1399670260,6970,6980,6980,6970,1026
|
|
20240711,120900,1392518040,6980,6980,6980,6980,100
|
|
20240711,120800,1391820040,6980,6980,6980,6980,1133
|
|
20240711,120700,1383911700,6990,6980,6990,6980,74
|
|
20240711,120600,1383395160,6980,6990,6990,6980,97
|
|
20240711,120500,1382717490,6990,6990,6990,6990,206
|
|
20240711,120400,1381277550,6980,6980,6980,6980,144
|
|
20240711,120300,1380272430,6990,6990,6990,6990,0
|
|
20240711,120200,1380272430,6990,6980,6990,6980,456
|
|
20240711,120100,1377089450,6990,6990,6990,6990,200
|
|
20240711,120000,1375691450,6990,6990,6990,6990,104
|
|
20240711,115900,1374964490,7000,6990,7000,6980,625
|
|
20240711,115800,1370601940,6990,6980,6990,6980,24
|
|
20240711,115700,1370434310,6980,7000,7000,6980,161
|
|
20240711,115600,1369309050,6990,6990,6990,6990,236
|
|
20240711,115500,1367659410,6990,6990,6990,6990,9
|
|
20240711,115400,1367596500,6990,6990,6990,6990,5
|
|
20240711,115300,1367561550,6990,6990,6990,6990,51
|
|
20240711,115200,1367205060,6990,6990,6990,6990,4
|
|
20240711,115100,1367177100,6980,6980,6980,6980,0
|
|
20240711,115000,1367177100,6980,7000,7000,6980,125
|
|
20240711,114900,1366304200,7000,7000,7000,7000,0
|
|
20240711,114800,1366304200,7000,7000,7000,7000,391
|
|
20240711,114700,1363567200,7000,7000,7000,7000,10
|
|
20240711,114600,1363497200,6980,6980,6980,6980,0
|
|
20240711,114500,1363497200,6980,6980,6980,6980,184
|
|
20240711,114400,1362212880,6990,7000,7000,6990,356
|
|
20240711,114300,1359721080,6990,6990,6990,6990,41
|
|
20240711,114200,1359434490,6990,6980,6990,6980,627
|
|
20240711,114100,1355051790,6980,6990,6990,6980,60
|
|
20240711,114000,1354632890,6980,7000,7000,6980,123
|
|
20240711,113900,1353774330,6980,6980,6980,6980,32
|
|
20240711,113800,1353550970,6990,6990,6990,6990,100
|
|
20240711,113700,1352851970,6990,6990,6990,6990,636
|
|
20240711,113600,1348406330,7000,7000,7000,7000,2
|
|
20240711,113500,1348392330,6990,7000,7000,6990,679
|
|
20240711,113400,1343641750,7000,7000,7010,7000,319
|
|
20240711,113300,1341407830,7000,7000,7000,7000,902
|
|
20240711,113200,1335093830,7010,7000,7010,7000,245
|
|
20240711,113100,1333378710,7000,7020,7020,7000,2015
|
|
20240711,113000,1319262260,7020,7020,7020,7020,8
|
|
20240711,112900,1319206100,7020,7020,7020,7020,32
|
|
20240711,112800,1318981460,7020,7030,7030,7020,1651
|
|
20240711,112700,1307391390,7030,7030,7030,7030,17
|
|
20240711,112600,1307271880,7040,7040,7040,7040,3
|
|
20240711,112500,1307250760,7020,7030,7030,7020,570
|
|
20240711,112400,1303244210,7040,7040,7040,7040,1
|
|
20240711,112300,1303237170,7030,7040,7040,7030,11
|
|
20240711,112200,1303159830,7030,7030,7030,7030,40
|
|
20240711,112100,1302878630,7030,7030,7030,7030,155
|
|
20240711,112000,1301788980,7030,7030,7030,7030,176
|
|
20240711,111900,1300551700,7030,7020,7030,7020,1135
|
|
20240711,111800,1292581500,7020,7020,7020,7020,100
|
|
20240711,111700,1291879500,7020,7020,7020,7010,1593
|
|
20240711,111600,1280707570,7020,7010,7020,7010,992
|
|
20240711,111500,1273745150,7020,7020,7020,7020,1
|
|
20240711,111400,1273738130,7010,7010,7010,7010,2
|
|
20240711,111300,1273724110,7030,7030,7030,7030,150
|
|
20240711,111200,1272669610,7030,7030,7030,7030,367
|
|
20240711,111100,1270089600,7030,7010,7030,7010,628
|
|
20240711,111000,1265685010,7010,7010,7010,7010,7
|
|
20240711,110900,1265635940,7010,7010,7010,7010,10
|
|
20240711,110800,1265565840,7010,7000,7010,7000,638
|
|
20240711,110700,1261098650,7000,7000,7010,7000,721
|
|
20240711,110600,1256051450,7000,7010,7010,7000,587
|
|
20240711,110500,1251941680,7000,7000,7000,7000,1
|
|
20240711,110400,1251934680,7010,7010,7010,7010,501
|
|
20240711,110300,1248422670,7020,7020,7020,7020,475
|
|
20240711,110200,1245088170,7020,7010,7030,7010,1744
|
|
20240711,110100,1232855400,7020,7030,7030,7020,204
|
|
20240711,110000,1231423300,7030,7020,7030,7020,1342
|
|
20240711,105900,1221991110,7020,7020,7020,7020,108
|
|
20240711,105800,1221232950,7020,7030,7030,7020,243
|
|
20240711,105700,1219524680,7030,7040,7040,7030,300
|
|
20240711,105600,1217414650,7040,7030,7040,7030,1895
|
|
20240711,105500,1204092790,7030,7020,7030,7000,547
|
|
20240711,105400,1200261990,7030,7010,7030,7010,5357
|
|
20240711,105300,1162660480,7010,7010,7020,7010,46
|
|
20240711,105200,1162338010,7000,7000,7000,7000,50
|
|
20240711,105100,1161988010,7020,7020,7020,7020,0
|
|
20240711,105000,1161988010,7020,7020,7020,7020,1
|
|
20240711,104900,1161980990,7020,7000,7020,7000,142
|
|
20240711,104800,1160986970,7000,7010,7020,7000,634
|
|
20240711,104700,1156538920,7010,6990,7010,6990,48
|
|
20240711,104600,1156202600,7000,7000,7000,7000,1473
|
|
20240711,104500,1145891600,7010,7010,7010,7010,36
|
|
20240711,104400,1145639240,7010,7010,7010,7010,3
|
|
20240711,104300,1145618210,7010,7010,7010,7010,325
|
|
20240711,104200,1143339960,7010,7000,7010,7000,235
|
|
20240711,104100,1141692870,7000,7000,7000,7000,253
|
|
20240711,104000,1139921870,7000,7000,7000,7000,516
|
|
20240711,103900,1136309870,7000,7000,7000,7000,162
|
|
20240711,103800,1135175870,6990,6990,6990,6990,306
|
|
20240711,103700,1133036930,6990,6990,6990,6990,0
|
|
20240711,103600,1133036930,6990,6990,6990,6990,6
|
|
20240711,103500,1132994990,6990,6990,6990,6990,222
|
|
20240711,103400,1131443210,6990,6990,7000,6990,883
|
|
20240711,103300,1125269460,6990,6990,6990,6990,920
|
|
20240711,103200,1118838660,6990,7000,7000,6990,1200
|
|
20240711,103100,1110441550,7000,7010,7010,7000,1226
|
|
20240711,103000,1101855160,7010,7010,7010,7010,1169
|
|
20240711,102900,1093660470,7020,7020,7020,7020,1
|
|
20240711,102800,1093653450,7020,7020,7020,7020,275
|
|
20240711,102700,1091722950,7020,7020,7020,7020,50
|
|
20240711,102600,1091371950,7020,7020,7020,7020,55
|
|
20240711,102500,1090985850,7020,7040,7040,7020,1319
|
|
20240711,102400,1081706470,7040,7040,7040,7040,1
|
|
20240711,102300,1081699430,7040,7030,7040,7020,1210
|
|
20240711,102200,1073196880,7050,7070,7070,7050,2688
|
|
20240711,102100,1054223360,7070,7050,7070,7050,81
|
|
20240711,102000,1053652290,7070,7050,7070,7050,997
|
|
20240711,101900,1046606480,7050,7050,7050,7050,134
|
|
20240711,101800,1045661780,7050,7030,7050,7030,4
|
|
20240711,101700,1045633640,7020,7020,7080,7020,2023
|
|
20240711,101600,1031322100,7060,7020,7060,7020,151
|
|
20240711,101500,1030259530,7010,7030,7040,7010,4595
|
|
20240711,101400,998011240,7040,7070,7070,7040,4807
|
|
20240711,101300,964125430,7080,7080,7090,7080,832
|
|
20240711,101200,958234640,7080,7090,7090,7080,1104
|
|
20240711,101100,950407470,7090,7030,7090,7030,7096
|
|
20240711,101000,900282510,7030,7030,7030,7030,635
|
|
20240711,100900,895818460,7030,7040,7040,7030,421
|
|
20240711,100800,892856830,7020,7040,7050,7020,1569
|
|
20240711,100700,881825780,7030,7050,7050,7030,970
|
|
20240711,100600,874991320,7050,7030,7050,7030,596
|
|
20240711,100500,870801380,7040,7040,7050,7030,1597
|
|
20240711,100400,859562670,7040,7060,7060,7030,310
|
|
20240711,100300,857376940,7060,7050,7060,7050,1799
|
|
20240711,100200,844681490,7050,7050,7050,7050,914
|
|
20240711,100100,838237790,7050,7020,7050,7020,7750
|
|
20240711,100000,783804920,7020,7020,7020,7020,496
|
|
20240711,095900,780323000,7010,7020,7020,7000,3008
|
|
20240711,095800,759226050,7020,7030,7030,7020,334
|
|
20240711,095700,756878250,7030,7030,7030,7010,202
|
|
20240711,095600,755459230,7030,7040,7040,7030,1759
|
|
20240711,095500,743093370,7040,7030,7040,7010,129
|
|
20240711,095400,742187390,7030,7020,7030,7020,123
|
|
20240711,095300,741322760,7020,7030,7030,7020,197
|
|
20240711,095200,739939220,7020,6980,7020,6980,5645
|
|
20240711,095100,700360640,6980,6990,6990,6980,153
|
|
20240711,095000,699292470,6990,6990,6990,6990,184
|
|
20240711,094900,698006310,6990,6980,6990,6980,322
|
|
20240711,094800,695757550,6980,7000,7000,6980,1318
|
|
20240711,094700,686547040,7000,7000,7010,7000,1927
|
|
20240711,094600,673058030,7000,7000,7000,7000,298
|
|
20240711,094500,670972030,6990,6990,6990,6990,2722
|
|
20240711,094400,651945250,6990,6990,6990,6990,161
|
|
20240711,094300,650819860,6990,6980,6990,6980,1568
|
|
20240711,094200,639860540,6970,6980,6980,6970,240
|
|
20240711,094100,638186340,6980,7000,7000,6980,1427
|
|
20240711,094000,628215540,6990,6990,6990,6990,378
|
|
20240711,093900,625573320,6990,6990,6990,6980,175
|
|
20240711,093800,624350170,6980,7000,7000,6980,681
|
|
20240711,093700,619587490,6980,6980,6990,6980,1723
|
|
20240711,093600,607550590,6980,6970,6980,6970,1705
|
|
20240711,093500,595649700,6970,6970,6970,6970,163
|
|
20240711,093400,594513590,6970,6970,6980,6970,1645
|
|
20240711,093300,583045930,6980,6980,6990,6980,1003
|
|
20240711,093200,576040490,6980,6980,6990,6970,663
|
|
20240711,093100,571411950,6990,6980,6990,6970,397
|
|
20240711,093000,568640600,6970,6980,6980,6970,744
|
|
20240711,092900,563454140,6990,6980,6990,6970,699
|
|
20240711,092800,558579040,6970,6970,6980,6970,1592
|
|
20240711,092700,547482790,6970,6970,6970,6970,112
|
|
20240711,092600,546702150,6970,6970,6980,6970,1036
|
|
20240711,092500,539481110,6970,6970,6970,6960,439
|
|
20240711,092400,536421850,6970,7000,7000,6970,744
|
|
20240711,092300,531231130,7010,7020,7020,6980,1728
|
|
20240711,092200,519136430,6980,7000,7010,6980,1433
|
|
20240711,092100,509099900,7000,6980,7000,6980,4076
|
|
20240711,092000,480592180,6940,6940,6960,6930,836
|
|
20240711,091900,474786600,6920,6920,6920,6920,0
|
|
20240711,091800,474786600,6920,6940,6940,6920,2647
|
|
20240711,091700,456444730,6940,6950,6960,6940,3028
|
|
20240711,091600,435403820,6950,6950,6960,6950,32
|
|
20240711,091500,435181390,6950,6960,6960,6940,2504
|
|
20240711,091400,417798750,6960,6960,6960,6960,66
|
|
20240711,091300,417339390,6950,6950,6980,6950,600
|
|
20240711,091200,413169360,6960,6950,6980,6950,1778
|
|
20240711,091100,400765270,6960,6950,6960,6950,516
|
|
20240711,091000,397178910,6980,6990,6990,6960,737
|
|
20240711,090900,392048450,6990,6990,6990,6960,872
|
|
20240711,090800,385958620,6990,6960,6990,6960,427
|
|
20240711,090700,382977290,6970,7030,7030,6970,1980
|
|
20240711,090600,369110960,7030,6970,7030,6960,1772
|
|
20240711,090500,356726780,6960,7010,7010,6960,7214
|
|
20240711,090400,306312270,7030,7030,7030,7000,2938
|
|
20240711,090300,285711920,7020,6970,7020,6970,3985
|
|
20240711,090200,257832970,6970,7020,7020,6960,5939
|
|
20240711,090100,216337640,7020,7080,7090,7010,3747
|
|
20240711,090000,189986470,7080,7220,7220,7050,26480
|