631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,192700,1226124010,6770,6770,6770,6770,0
|
|
20240621,192600,1226124010,6770,6770,6770,6770,0
|
|
20240621,192500,1226124010,6770,6770,6770,6770,0
|
|
20240621,192400,1226124010,6770,6770,6770,6770,0
|
|
20240621,192300,1226124010,6770,6770,6770,6770,0
|
|
20240621,192200,1226124010,6770,6770,6770,6770,0
|
|
20240621,192100,1226124010,6770,6770,6770,6770,0
|
|
20240621,192000,1226124010,6770,6770,6770,6770,0
|
|
20240621,191900,1226124010,6770,6770,6770,6770,0
|
|
20240621,191800,1226124010,6770,6770,6770,6770,0
|
|
20240621,191700,1226124010,6770,6770,6770,6770,0
|
|
20240621,191600,1226124010,6770,6770,6770,6770,0
|
|
20240621,191500,1226124010,6770,6770,6770,6770,0
|
|
20240621,191400,1226124010,6770,6770,6770,6770,0
|
|
20240621,191300,1226124010,6770,6770,6770,6770,0
|
|
20240621,191200,1226124010,6770,6770,6770,6770,0
|
|
20240621,191100,1226124010,6770,6770,6770,6770,0
|
|
20240621,191000,1226124010,6770,6770,6770,6770,0
|
|
20240621,190900,1226124010,6770,6770,6770,6770,0
|
|
20240621,190800,1226124010,6770,6770,6770,6770,0
|
|
20240621,190700,1226124010,6770,6770,6770,6770,0
|
|
20240621,190600,1226124010,6770,6770,6770,6770,0
|
|
20240621,190500,1226124010,6770,6770,6770,6770,0
|
|
20240621,190400,1226124010,6770,6770,6770,6770,0
|
|
20240621,190300,1226124010,6770,6770,6770,6770,0
|
|
20240621,190200,1226124010,6770,6770,6770,6770,0
|
|
20240621,190100,1226124010,6770,6770,6770,6770,0
|
|
20240621,190000,1226124010,6770,6770,6770,6770,0
|
|
20240621,185900,1226124010,6770,6770,6770,6770,0
|
|
20240621,185800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,185700,1226124010,6770,6770,6770,6770,0
|
|
20240621,185600,1226124010,6770,6770,6770,6770,0
|
|
20240621,185500,1226124010,6770,6770,6770,6770,0
|
|
20240621,185400,1226124010,6770,6770,6770,6770,0
|
|
20240621,185300,1226124010,6770,6770,6770,6770,0
|
|
20240621,185200,1226124010,6770,6770,6770,6770,0
|
|
20240621,185100,1226124010,6770,6770,6770,6770,0
|
|
20240621,185000,1226124010,6770,6770,6770,6770,0
|
|
20240621,184900,1226124010,6770,6770,6770,6770,0
|
|
20240621,184800,1226124010,6770,6770,6770,6770,0
|
|
20240621,184700,1226124010,6770,6770,6770,6770,0
|
|
20240621,184600,1226124010,6770,6770,6770,6770,0
|
|
20240621,184500,1226124010,6770,6770,6770,6770,0
|
|
20240621,184400,1226124010,6770,6770,6770,6770,0
|
|
20240621,184300,1226124010,6770,6770,6770,6770,0
|
|
20240621,184200,1226124010,6770,6770,6770,6770,0
|
|
20240621,184100,1226124010,6770,6770,6770,6770,0
|
|
20240621,184000,1226124010,6770,6770,6770,6770,0
|
|
20240621,183900,1226124010,6770,6770,6770,6770,0
|
|
20240621,183800,1226124010,6770,6770,6770,6770,0
|
|
20240621,183700,1226124010,6770,6770,6770,6770,0
|
|
20240621,183600,1226124010,6770,6770,6770,6770,0
|
|
20240621,183500,1226124010,6770,6770,6770,6770,0
|
|
20240621,183400,1226124010,6770,6770,6770,6770,0
|
|
20240621,183300,1226124010,6770,6770,6770,6770,0
|
|
20240621,183200,1226124010,6770,6770,6770,6770,0
|
|
20240621,183100,1226124010,6770,6770,6770,6770,0
|
|
20240621,183000,1226124010,6770,6770,6770,6770,0
|
|
20240621,182900,1226124010,6770,6770,6770,6770,0
|
|
20240621,182800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,182700,1226124010,6770,6770,6770,6770,0
|
|
20240621,182600,1226124010,6770,6770,6770,6770,0
|
|
20240621,182500,1226124010,6770,6770,6770,6770,0
|
|
20240621,182400,1226124010,6770,6770,6770,6770,0
|
|
20240621,182300,1226124010,6770,6770,6770,6770,0
|
|
20240621,182200,1226124010,6770,6770,6770,6770,0
|
|
20240621,182100,1226124010,6770,6770,6770,6770,0
|
|
20240621,182000,1226124010,6770,6770,6770,6770,0
|
|
20240621,181900,1226124010,6770,6770,6770,6770,0
|
|
20240621,181800,1226124010,6770,6770,6770,6770,0
|
|
20240621,181700,1226124010,6770,6770,6770,6770,0
|
|
20240621,181600,1226124010,6770,6770,6770,6770,0
|
|
20240621,181500,1226124010,6770,6770,6770,6770,0
|
|
20240621,181400,1226124010,6770,6770,6770,6770,0
|
|
20240621,181300,1226124010,6770,6770,6770,6770,0
|
|
20240621,181200,1226124010,6770,6770,6770,6770,0
|
|
20240621,181100,1226124010,6770,6770,6770,6770,0
|
|
20240621,181000,1226124010,6770,6770,6770,6770,0
|
|
20240621,180900,1226124010,6770,6770,6770,6770,0
|
|
20240621,180800,1226124010,6770,6770,6770,6770,0
|
|
20240621,180700,1226124010,6770,6770,6770,6770,0
|
|
20240621,180600,1226124010,6770,6770,6770,6770,0
|
|
20240621,180500,1226124010,6770,6770,6770,6770,0
|
|
20240621,180400,1226124010,6770,6770,6770,6770,0
|
|
20240621,180300,1226124010,6770,6770,6770,6770,0
|
|
20240621,180200,1226124010,6770,6770,6770,6770,0
|
|
20240621,180100,1226124010,6770,6770,6770,6770,0
|
|
20240621,180000,1226124010,6770,6770,6770,6770,0
|
|
20240621,175900,1226124010,6770,6770,6770,6770,0
|
|
20240621,175800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,175700,1226124010,6770,6770,6770,6770,0
|
|
20240621,175600,1226124010,6770,6770,6770,6770,0
|
|
20240621,175500,1226124010,6770,6770,6770,6770,0
|
|
20240621,175400,1226124010,6770,6770,6770,6770,0
|
|
20240621,175300,1226124010,6770,6770,6770,6770,0
|
|
20240621,175200,1226124010,6770,6770,6770,6770,0
|
|
20240621,175100,1226124010,6770,6770,6770,6770,0
|
|
20240621,175000,1226124010,6770,6770,6770,6770,0
|
|
20240621,174900,1226124010,6770,6770,6770,6770,0
|
|
20240621,174800,1226124010,6770,6770,6770,6770,0
|
|
20240621,174700,1226124010,6770,6770,6770,6770,0
|
|
20240621,174600,1226124010,6770,6770,6770,6770,0
|
|
20240621,174500,1226124010,6770,6770,6770,6770,0
|
|
20240621,174400,1226124010,6770,6770,6770,6770,0
|
|
20240621,174300,1226124010,6770,6770,6770,6770,0
|
|
20240621,174200,1226124010,6770,6770,6770,6770,0
|
|
20240621,174100,1226124010,6770,6770,6770,6770,0
|
|
20240621,174000,1226124010,6770,6770,6770,6770,0
|
|
20240621,173900,1226124010,6770,6770,6770,6770,0
|
|
20240621,173800,1226124010,6770,6770,6770,6770,0
|
|
20240621,173700,1226124010,6770,6770,6770,6770,0
|
|
20240621,173600,1226124010,6770,6770,6770,6770,0
|
|
20240621,173500,1226124010,6770,6770,6770,6770,0
|
|
20240621,173400,1226124010,6770,6770,6770,6770,0
|
|
20240621,173300,1226124010,6770,6770,6770,6770,0
|
|
20240621,173200,1226124010,6770,6770,6770,6770,0
|
|
20240621,173100,1226124010,6770,6770,6770,6770,0
|
|
20240621,173000,1226124010,6770,6770,6770,6770,0
|
|
20240621,172900,1226124010,6770,6770,6770,6770,0
|
|
20240621,172800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,172700,1226124010,6770,6770,6770,6770,0
|
|
20240621,172600,1226124010,6770,6770,6770,6770,0
|
|
20240621,172500,1226124010,6770,6770,6770,6770,0
|
|
20240621,172400,1226124010,6770,6770,6770,6770,0
|
|
20240621,172300,1226124010,6770,6770,6770,6770,0
|
|
20240621,172200,1226124010,6770,6770,6770,6770,0
|
|
20240621,172100,1226124010,6770,6770,6770,6770,0
|
|
20240621,172000,1226124010,6770,6770,6770,6770,0
|
|
20240621,171900,1226124010,6770,6770,6770,6770,0
|
|
20240621,171800,1226124010,6770,6770,6770,6770,0
|
|
20240621,171700,1226124010,6770,6770,6770,6770,0
|
|
20240621,171600,1226124010,6770,6770,6770,6770,0
|
|
20240621,171500,1226124010,6770,6770,6770,6770,0
|
|
20240621,171400,1226124010,6770,6770,6770,6770,0
|
|
20240621,171300,1226124010,6770,6770,6770,6770,0
|
|
20240621,171200,1226124010,6770,6770,6770,6770,0
|
|
20240621,171100,1226124010,6770,6770,6770,6770,0
|
|
20240621,171000,1226124010,6770,6770,6770,6770,0
|
|
20240621,170900,1226124010,6770,6770,6770,6770,0
|
|
20240621,170800,1226124010,6770,6770,6770,6770,0
|
|
20240621,170700,1226124010,6770,6770,6770,6770,0
|
|
20240621,170600,1226124010,6770,6770,6770,6770,0
|
|
20240621,170500,1226124010,6770,6770,6770,6770,0
|
|
20240621,170400,1226124010,6770,6770,6770,6770,0
|
|
20240621,170300,1226124010,6770,6770,6770,6770,0
|
|
20240621,170200,1226124010,6770,6770,6770,6770,0
|
|
20240621,170100,1226124010,6770,6770,6770,6770,0
|
|
20240621,170000,1226124010,6770,6770,6770,6770,0
|
|
20240621,165900,1226124010,6770,6770,6770,6770,0
|
|
20240621,165800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,165700,1226124010,6770,6770,6770,6770,0
|
|
20240621,165600,1226124010,6770,6770,6770,6770,0
|
|
20240621,165500,1226124010,6770,6770,6770,6770,0
|
|
20240621,165400,1226124010,6770,6770,6770,6770,0
|
|
20240621,165300,1226124010,6770,6770,6770,6770,0
|
|
20240621,165200,1226124010,6770,6770,6770,6770,0
|
|
20240621,165100,1226124010,6770,6770,6770,6770,0
|
|
20240621,165000,1226124010,6770,6770,6770,6770,0
|
|
20240621,164900,1226124010,6770,6770,6770,6770,0
|
|
20240621,164800,1226124010,6770,6770,6770,6770,0
|
|
20240621,164700,1226124010,6770,6770,6770,6770,0
|
|
20240621,164600,1226124010,6770,6770,6770,6770,0
|
|
20240621,164500,1226124010,6770,6770,6770,6770,0
|
|
20240621,164400,1226124010,6770,6770,6770,6770,0
|
|
20240621,164300,1226124010,6770,6770,6770,6770,0
|
|
20240621,164200,1226124010,6770,6770,6770,6770,0
|
|
20240621,164100,1226124010,6770,6770,6770,6770,0
|
|
20240621,164000,1226124010,6770,6770,6770,6770,0
|
|
20240621,163900,1226124010,6770,6770,6770,6770,0
|
|
20240621,163800,1226124010,6770,6770,6770,6770,0
|
|
20240621,163700,1226124010,6770,6770,6770,6770,0
|
|
20240621,163600,1226124010,6770,6770,6770,6770,0
|
|
20240621,163500,1226124010,6770,6770,6770,6770,0
|
|
20240621,163400,1226124010,6770,6770,6770,6770,0
|
|
20240621,163300,1226124010,6770,6770,6770,6770,0
|
|
20240621,163200,1226124010,6770,6770,6770,6770,0
|
|
20240621,163100,1226124010,6770,6770,6770,6770,0
|
|
20240621,163000,1226124010,6770,6770,6770,6770,0
|
|
20240621,162900,1226124010,6770,6770,6770,6770,0
|
|
20240621,162800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,162700,1226124010,6770,6770,6770,6770,0
|
|
20240621,162600,1226124010,6770,6770,6770,6770,0
|
|
20240621,162500,1226124010,6770,6770,6770,6770,0
|
|
20240621,162400,1226124010,6770,6770,6770,6770,0
|
|
20240621,162300,1226124010,6770,6770,6770,6770,0
|
|
20240621,162200,1226124010,6770,6770,6770,6770,0
|
|
20240621,162100,1226124010,6770,6770,6770,6770,0
|
|
20240621,162000,1226124010,6770,6770,6770,6770,0
|
|
20240621,161900,1226124010,6770,6770,6770,6770,0
|
|
20240621,161800,1226124010,6770,6770,6770,6770,0
|
|
20240621,161700,1226124010,6770,6770,6770,6770,0
|
|
20240621,161600,1226124010,6770,6770,6770,6770,0
|
|
20240621,161500,1226124010,6770,6770,6770,6770,0
|
|
20240621,161400,1226124010,6770,6770,6770,6770,0
|
|
20240621,161300,1226124010,6770,6770,6770,6770,0
|
|
20240621,161200,1226124010,6770,6770,6770,6770,0
|
|
20240621,161100,1226124010,6770,6770,6770,6770,0
|
|
20240621,161000,1226124010,6770,6770,6770,6770,0
|
|
20240621,160900,1226124010,6770,6770,6770,6770,0
|
|
20240621,160800,1226124010,6770,6770,6770,6770,0
|
|
20240621,160700,1226124010,6770,6770,6770,6770,0
|
|
20240621,160600,1226124010,6770,6770,6770,6770,0
|
|
20240621,160500,1226124010,6770,6770,6770,6770,0
|
|
20240621,160400,1226124010,6770,6770,6770,6770,0
|
|
20240621,160300,1226124010,6770,6770,6770,6770,0
|
|
20240621,160200,1226124010,6770,6770,6770,6770,0
|
|
20240621,160100,1226124010,6770,6770,6770,6770,0
|
|
20240621,160000,1226124010,6770,6770,6770,6770,0
|
|
20240621,155900,1226124010,6770,6770,6770,6770,0
|
|
20240621,155800,1226124010,6770,6770,6770,6770,6552
|
|
20240621,155700,1226124010,6770,6770,6770,6770,0
|
|
20240621,155600,1226124010,6770,6770,6770,6770,0
|
|
20240621,155500,1226124010,6770,6770,6770,6770,0
|
|
20240621,155400,1226124010,6770,6770,6770,6770,0
|
|
20240621,155300,1226124010,6770,6770,6770,6770,0
|
|
20240621,155200,1226124010,6770,6770,6770,6770,0
|
|
20240621,155100,1226124010,6770,6770,6770,6770,0
|
|
20240621,155000,1226124010,6770,6770,6770,6770,0
|
|
20240621,154900,1226124010,6770,6770,6770,6770,0
|
|
20240621,154800,1226124010,6770,6770,6770,6770,0
|
|
20240621,154700,1226124010,6770,6770,6770,6770,0
|
|
20240621,154600,1226124010,6770,6770,6770,6770,0
|
|
20240621,154500,1226124010,6770,6770,6770,6770,0
|
|
20240621,154400,1226124010,6770,6770,6770,6770,0
|
|
20240621,154300,1226124010,6770,6770,6770,6770,0
|
|
20240621,154200,1226124010,6770,6770,6770,6770,0
|
|
20240621,154100,1226124010,6770,6770,6770,6770,0
|
|
20240621,154000,1226124010,6770,6770,6770,6770,0
|
|
20240621,153900,1226124010,6770,6770,6770,6770,0
|
|
20240621,153800,1226124010,6770,6770,6770,6770,0
|
|
20240621,153700,1226124010,6770,6770,6770,6770,0
|
|
20240621,153600,1226124010,6770,6770,6770,6770,0
|
|
20240621,153500,1226124010,6770,6770,6770,6770,0
|
|
20240621,153400,1226124010,6770,6770,6770,6770,0
|
|
20240621,153300,1226124010,6770,6770,6770,6770,0
|
|
20240621,153200,1226124010,6770,6770,6770,6770,0
|
|
20240621,153100,1226124010,6770,6770,6770,6770,0
|
|
20240621,153000,1226124010,6770,6770,6770,6770,6552
|
|
20240621,152900,1181766970,6780,6780,6780,6780,0
|
|
20240621,152800,1181766970,6780,6780,6780,6780,0
|
|
20240621,152700,1181766970,6780,6780,6780,6780,0
|
|
20240621,152600,1181766970,6780,6780,6780,6780,0
|
|
20240621,152500,1181766970,6780,6780,6780,6780,0
|
|
20240621,152400,1181766970,6780,6780,6780,6780,0
|
|
20240621,152300,1181766970,6780,6780,6780,6780,0
|
|
20240621,152200,1181766970,6780,6780,6780,6780,0
|
|
20240621,152100,1181766970,6780,6780,6780,6780,0
|
|
20240621,152000,1181766970,6780,6780,6780,6780,0
|
|
20240621,151900,1181766970,6780,6770,6780,6770,868
|
|
20240621,151800,1175885650,6770,6780,6780,6770,485
|
|
20240621,151700,1172602140,6780,6780,6780,6770,828
|
|
20240621,151600,1166996170,6770,6780,6780,6770,337
|
|
20240621,151500,1164714590,6770,6780,6780,6770,1662
|
|
20240621,151400,1153462660,6780,6770,6780,6770,225
|
|
20240621,151300,1151939160,6780,6780,6780,6780,48
|
|
20240621,151200,1151613720,6780,6780,6780,6780,48
|
|
20240621,151100,1151288280,6780,6780,6780,6770,522
|
|
20240621,151000,1147752120,6780,6790,6790,6780,2629
|
|
20240621,150900,1129927340,6790,6790,6790,6790,213
|
|
20240621,150800,1128481070,6780,6790,6790,6780,404
|
|
20240621,150700,1125741850,6790,6780,6790,6780,1153
|
|
20240621,150600,1117924480,6780,6780,6780,6780,2587
|
|
20240621,150500,1100384620,6770,6770,6770,6770,72
|
|
20240621,150400,1099897180,6770,6770,6790,6770,2168
|
|
20240621,150300,1085215220,6780,6780,6790,6780,4746
|
|
20240621,150200,1053037140,6780,6780,6780,6780,0
|
|
20240621,150100,1053037140,6780,6790,6790,6780,18
|
|
20240621,150000,1052914980,6790,6790,6790,6790,74
|
|
20240621,145900,1052412520,6780,6790,6790,6780,340
|
|
20240621,145800,1050107060,6790,6790,6790,6780,1177
|
|
20240621,145700,1042126960,6780,6780,6780,6780,0
|
|
20240621,145600,1042126960,6780,6800,6800,6780,551
|
|
20240621,145500,1038386510,6790,6790,6790,6790,210
|
|
20240621,145400,1036960610,6790,6790,6790,6790,260
|
|
20240621,145300,1035195210,6790,6790,6790,6790,55
|
|
20240621,145200,1034821760,6800,6800,6800,6800,78
|
|
20240621,145100,1034291360,6790,6790,6790,6790,50
|
|
20240621,145000,1033951860,6790,6790,6790,6790,1
|
|
20240621,144900,1033945070,6790,6800,6800,6790,15
|
|
20240621,144800,1033843120,6790,6790,6790,6790,242
|
|
20240621,144700,1032199940,6790,6790,6790,6790,391
|
|
20240621,144600,1029545050,6790,6790,6790,6790,104
|
|
20240621,144500,1028838890,6790,6800,6800,6790,14
|
|
20240621,144400,1028743720,6800,6800,6800,6800,3
|
|
20240621,144300,1028723320,6800,6800,6800,6800,2
|
|
20240621,144200,1028709720,6790,6790,6800,6790,1229
|
|
20240621,144100,1020364800,6790,6800,6800,6790,11
|
|
20240621,144000,1020290020,6790,6790,6790,6790,553
|
|
20240621,143900,1016535150,6790,6780,6790,6780,20
|
|
20240621,143800,1016399450,6780,6780,6780,6780,490
|
|
20240621,143700,1013077250,6780,6780,6780,6780,0
|
|
20240621,143600,1013077250,6780,6780,6780,6780,16
|
|
20240621,143500,1012968770,6780,6790,6790,6780,8
|
|
20240621,143400,1012914500,6790,6790,6790,6790,333
|
|
20240621,143300,1010653430,6790,6790,6790,6790,10
|
|
20240621,143200,1010585530,6790,6790,6790,6790,21
|
|
20240621,143100,1010442940,6790,6790,6790,6790,111
|
|
20240621,143000,1009689250,6780,6780,6780,6780,66
|
|
20240621,142900,1009241770,6780,6780,6780,6780,130
|
|
20240621,142800,1008360370,6780,6780,6780,6780,96
|
|
20240621,142700,1007709490,6790,6790,6790,6790,500
|
|
20240621,142600,1004314490,6790,6790,6790,6790,100
|
|
20240621,142500,1003635490,6790,6790,6790,6780,112
|
|
20240621,142400,1002875140,6790,6780,6790,6780,791
|
|
20240621,142300,997511660,6770,6770,6770,6770,5000
|
|
20240621,142200,963661660,6780,6780,6780,6780,10
|
|
20240621,142100,963593860,6770,6770,6770,6770,149
|
|
20240621,142000,962585130,6780,6780,6780,6780,1102
|
|
20240621,141900,955113570,6780,6780,6780,6780,0
|
|
20240621,141800,955113570,6780,6780,6780,6780,208
|
|
20240621,141700,953703330,6780,6780,6780,6780,400
|
|
20240621,141600,950991330,6780,6780,6780,6780,100
|
|
20240621,141500,950313330,6780,6780,6780,6780,571
|
|
20240621,141400,946441950,6800,6800,6800,6800,1
|
|
20240621,141300,946435150,6800,6800,6800,6800,12
|
|
20240621,141200,946353550,6800,6800,6800,6790,319
|
|
20240621,141100,944184850,6800,6800,6800,6800,0
|
|
20240621,141000,944184850,6800,6790,6800,6790,101
|
|
20240621,140900,943499030,6790,6790,6790,6790,1
|
|
20240621,140800,943492240,6790,6780,6800,6780,1883
|
|
20240621,140700,930709540,6780,6780,6780,6780,2099
|
|
20240621,140600,916478320,6780,6780,6780,6780,11
|
|
20240621,140500,916403740,6780,6780,6780,6780,15
|
|
20240621,140400,916302040,6790,6790,6790,6790,5
|
|
20240621,140300,916268090,6790,6780,6790,6780,631
|
|
20240621,140200,911989900,6780,6780,6780,6780,91
|
|
20240621,140100,911372920,6780,6780,6780,6780,688
|
|
20240621,140000,906708280,6780,6780,6780,6780,9
|
|
20240621,135900,906647260,6790,6790,6790,6780,848
|
|
20240621,135800,900892940,6790,6780,6790,6780,12
|
|
20240621,135700,900811520,6790,6790,6790,6790,0
|
|
20240621,135600,900811520,6790,6790,6790,6790,0
|
|
20240621,135500,900811520,6790,6790,6790,6790,20
|
|
20240621,135400,900675720,6790,6790,6790,6790,1
|
|
20240621,135300,900668930,6790,6780,6790,6780,190
|
|
20240621,135200,899380720,6780,6780,6780,6770,1200
|
|
20240621,135100,891254720,6770,6780,6780,6770,59
|
|
20240621,135000,890855240,6770,6770,6770,6770,12
|
|
20240621,134900,890774000,6780,6780,6780,6780,1823
|
|
20240621,134800,878414060,6790,6790,6790,6790,204
|
|
20240621,134700,877028900,6790,6780,6790,6780,924
|
|
20240621,134600,870764160,6790,6790,6790,6790,2
|
|
20240621,134500,870750580,6780,6790,6790,6780,59
|
|
20240621,134400,870350510,6790,6790,6790,6790,398
|
|
20240621,134300,867648090,6790,6790,6790,6790,50
|
|
20240621,134200,867308590,6780,6780,6780,6780,0
|
|
20240621,134100,867308590,6780,6780,6780,6780,10
|
|
20240621,134000,867240790,6790,6790,6790,6780,178
|
|
20240621,133900,866032270,6790,6790,6790,6780,543
|
|
20240621,133800,862350300,6790,6790,6790,6790,505
|
|
20240621,133700,858921350,6790,6780,6790,6780,489
|
|
20240621,133600,855605870,6790,6790,6790,6790,0
|
|
20240621,133500,855605870,6790,6790,6790,6790,1219
|
|
20240621,133400,847328860,6790,6790,6790,6790,5
|
|
20240621,133300,847294910,6780,6780,6780,6780,109
|
|
20240621,133200,846555890,6790,6790,6790,6790,0
|
|
20240621,133100,846555890,6790,6780,6790,6780,41
|
|
20240621,133000,846277740,6780,6780,6780,6780,110
|
|
20240621,132900,845531940,6780,6780,6780,6780,100
|
|
20240621,132800,844853940,6790,6780,6790,6780,120
|
|
20240621,132700,844039640,6780,6780,6780,6780,100
|
|
20240621,132600,843361640,6780,6780,6780,6780,472
|
|
20240621,132500,840161480,6780,6780,6780,6780,145
|
|
20240621,132400,839178380,6780,6780,6780,6780,79
|
|
20240621,132300,838642760,6790,6790,6790,6790,35
|
|
20240621,132200,838405110,6780,6780,6780,6780,0
|
|
20240621,132100,838405110,6780,6780,6780,6780,400
|
|
20240621,132000,835693110,6790,6790,6790,6790,195
|
|
20240621,131900,834369060,6790,6790,6790,6790,19
|
|
20240621,131800,834240050,6790,6780,6790,6780,923
|
|
20240621,131700,827982060,6770,6770,6770,6770,3111
|
|
20240621,131600,806920590,6780,6780,6780,6780,145
|
|
20240621,131500,805937490,6780,6780,6780,6780,84
|
|
20240621,131400,805367970,6780,6780,6780,6780,280
|
|
20240621,131300,803469570,6780,6780,6780,6780,51
|
|
20240621,131200,803123790,6770,6770,6780,6770,832
|
|
20240621,131100,797490850,6770,6770,6780,6770,58
|
|
20240621,131000,797098120,6780,6780,6780,6780,662
|
|
20240621,130900,792609760,6790,6790,6790,6790,4
|
|
20240621,130800,792582600,6790,6780,6790,6780,110
|
|
20240621,130700,791836700,6790,6790,6790,6790,0
|
|
20240621,130600,791836700,6790,6790,6790,6790,470
|
|
20240621,130500,788645400,6790,6790,6790,6790,46
|
|
20240621,130400,788333060,6780,6780,6780,6780,117
|
|
20240621,130300,787539800,6780,6780,6780,6770,134
|
|
20240621,130200,786631290,6780,6780,6780,6780,660
|
|
20240621,130100,782156490,6780,6780,6780,6780,98
|
|
20240621,130000,781492050,6780,6780,6780,6780,20
|
|
20240621,125900,781356450,6780,6780,6780,6770,3671
|
|
20240621,125800,756497070,6780,6780,6780,6780,0
|
|
20240621,125700,756497070,6780,6790,6790,6780,1447
|
|
20240621,125600,746683740,6790,6780,6790,6780,31
|
|
20240621,125500,746473260,6780,6790,6790,6780,2429
|
|
20240621,125400,730004330,6790,6790,6790,6790,5
|
|
20240621,125300,729970380,6790,6790,6790,6790,210
|
|
20240621,125200,728544480,6790,6780,6790,6780,21
|
|
20240621,125100,728402090,6790,6790,6790,6780,490
|
|
20240621,125000,725075420,6790,6790,6790,6790,112
|
|
20240621,124900,724314940,6790,6790,6790,6790,58
|
|
20240621,124800,723921120,6780,6780,6780,6780,2
|
|
20240621,124700,723907560,6780,6790,6790,6780,203
|
|
20240621,124600,722531140,6790,6790,6790,6790,59
|
|
20240621,124500,722130530,6790,6790,6790,6790,0
|
|
20240621,124400,722130530,6790,6790,6790,6790,10
|
|
20240621,124300,722062630,6790,6790,6800,6790,464
|
|
20240621,124200,718912060,6780,6780,6780,6780,2001
|
|
20240621,124100,705345280,6780,6790,6790,6780,559
|
|
20240621,124000,701555170,6790,6790,6790,6790,521
|
|
20240621,123900,698017580,6790,6790,6790,6790,280
|
|
20240621,123800,696116380,6790,6790,6790,6790,150
|
|
20240621,123700,695097880,6790,6800,6800,6790,41
|
|
20240621,123600,694819180,6800,6800,6800,6790,25
|
|
20240621,123500,694649280,6800,6800,6800,6800,0
|
|
20240621,123400,694649280,6800,6800,6800,6800,106
|
|
20240621,123300,693928480,6800,6800,6800,6800,24
|
|
20240621,123200,693765280,6800,6800,6800,6800,18
|
|
20240621,123100,693642880,6800,6800,6800,6800,1
|
|
20240621,123000,693636080,6800,6800,6800,6800,5
|
|
20240621,122900,693602080,6800,6800,6800,6800,6
|
|
20240621,122800,693561280,6790,6800,6800,6790,9
|
|
20240621,122700,693500120,6800,6800,6800,6800,4
|
|
20240621,122600,693472920,6800,6820,6820,6800,63
|
|
20240621,122500,693044500,6820,6820,6820,6820,15
|
|
20240621,122400,692942200,6830,6830,6830,6830,0
|
|
20240621,122300,692942200,6830,6830,6830,6830,0
|
|
20240621,122200,692942200,6830,6830,6830,6830,0
|
|
20240621,122100,692942200,6830,6830,6830,6830,1
|
|
20240621,122000,692935370,6790,6790,6790,6790,8
|
|
20240621,121900,692881050,6790,6820,6820,6790,1250
|
|
20240621,121800,684375850,6820,6820,6820,6820,0
|
|
20240621,121700,684375850,6820,6820,6820,6820,5
|
|
20240621,121600,684341750,6820,6820,6820,6820,0
|
|
20240621,121500,684341750,6820,6820,6820,6820,0
|
|
20240621,121400,684341750,6820,6830,6830,6820,19
|
|
20240621,121300,684212050,6820,6820,6820,6820,3
|
|
20240621,121200,684191590,6820,6820,6820,6820,25
|
|
20240621,121100,684021090,6820,6820,6820,6820,682
|
|
20240621,121000,679369850,6820,6820,6820,6820,552
|
|
20240621,120900,675605210,6820,6820,6820,6820,0
|
|
20240621,120800,675605210,6820,6820,6820,6820,4
|
|
20240621,120700,675577930,6820,6820,6820,6820,0
|
|
20240621,120600,675577930,6820,6820,6820,6820,4
|
|
20240621,120500,675550650,6820,6820,6820,6820,10
|
|
20240621,120400,675482450,6820,6820,6820,6820,3
|
|
20240621,120300,675461990,6820,6790,6820,6780,4358
|
|
20240621,120200,645884430,6790,6810,6810,6790,2800
|
|
20240621,120100,626832560,6830,6830,6830,6830,1
|
|
20240621,120000,626825730,6830,6830,6830,6830,0
|
|
20240621,115900,626825730,6830,6830,6830,6830,3
|
|
20240621,115800,626805240,6830,6830,6830,6830,36
|
|
20240621,115700,626559360,6820,6820,6820,6820,110
|
|
20240621,115600,625809160,6820,6820,6820,6820,120
|
|
20240621,115500,624990760,6820,6820,6820,6820,2
|
|
20240621,115400,624977120,6820,6820,6820,6820,31
|
|
20240621,115300,624765700,6820,6830,6830,6820,6
|
|
20240621,115200,624724770,6820,6820,6820,6820,204
|
|
20240621,115100,623333490,6840,6840,6840,6840,0
|
|
20240621,115000,623333490,6840,6840,6840,6840,7
|
|
20240621,114900,623285610,6840,6840,6840,6840,0
|
|
20240621,114800,623285610,6840,6840,6840,6840,2
|
|
20240621,114700,623271930,6840,6830,6840,6830,2
|
|
20240621,114600,623258260,6820,6820,6820,6820,3
|
|
20240621,114500,623237800,6820,6820,6820,6820,85
|
|
20240621,114400,622658100,6820,6820,6820,6820,0
|
|
20240621,114300,622658100,6820,6820,6820,6820,191
|
|
20240621,114200,621355480,6820,6820,6820,6820,0
|
|
20240621,114100,621355480,6820,6820,6820,6820,3
|
|
20240621,114000,621335020,6820,6810,6820,6810,24
|
|
20240621,113900,621171460,6810,6810,6810,6810,0
|
|
20240621,113800,621171460,6810,6820,6820,6810,163
|
|
20240621,113700,620061400,6820,6820,6820,6820,0
|
|
20240621,113600,620061400,6820,6820,6820,6820,2
|
|
20240621,113500,620047760,6820,6820,6820,6820,5
|
|
20240621,113400,620013660,6820,6820,6820,6820,6
|
|
20240621,113300,619972740,6820,6820,6820,6820,30
|
|
20240621,113200,619768140,6820,6820,6820,6810,31
|
|
20240621,113100,619556730,6820,6810,6820,6810,79
|
|
20240621,113000,619018150,6810,6810,6810,6810,158
|
|
20240621,112900,617942170,6820,6820,6820,6820,2
|
|
20240621,112800,617928530,6820,6820,6820,6820,103
|
|
20240621,112700,617226070,6820,6820,6820,6820,6
|
|
20240621,112600,617185150,6810,6820,6820,6810,300
|
|
20240621,112500,615142030,6810,6810,6810,6810,0
|
|
20240621,112400,615142030,6810,6810,6810,6810,0
|
|
20240621,112300,615142030,6810,6810,6810,6810,0
|
|
20240621,112200,615142030,6810,6820,6820,6810,400
|
|
20240621,112100,612414130,6820,6820,6820,6820,0
|
|
20240621,112000,612414130,6820,6820,6820,6820,0
|
|
20240621,111900,612414130,6820,6820,6820,6820,30
|
|
20240621,111800,612209530,6820,6830,6840,6820,27
|
|
20240621,111700,612025300,6830,6830,6830,6830,30
|
|
20240621,111600,611820400,6830,6830,6830,6830,6
|
|
20240621,111500,611779420,6830,6830,6830,6830,69
|
|
20240621,111400,611308150,6830,6830,6830,6830,410
|
|
20240621,111300,608507850,6830,6820,6830,6820,28
|
|
20240621,111200,608316790,6820,6820,6820,6820,0
|
|
20240621,111100,608316790,6820,6820,6820,6820,10
|
|
20240621,111000,608248590,6810,6810,6810,6810,0
|
|
20240621,110900,608248590,6810,6810,6810,6810,0
|
|
20240621,110800,608248590,6810,6830,6830,6810,92
|
|
20240621,110700,607621890,6830,6820,6830,6820,95
|
|
20240621,110600,606973980,6820,6820,6820,6820,34
|
|
20240621,110500,606742100,6820,6820,6820,6820,6
|
|
20240621,110400,606701180,6820,6830,6830,6820,985
|
|
20240621,110300,599983420,6830,6830,6830,6830,23
|
|
20240621,110200,599826330,6830,6840,6840,6830,111
|
|
20240621,110100,599068190,6840,6830,6840,6830,7
|
|
20240621,110000,599020370,6830,6830,6830,6830,4
|
|
20240621,105900,598993050,6840,6840,6840,6840,2
|
|
20240621,105800,598979370,6840,6810,6840,6800,3004
|
|
20240621,105700,578549110,6800,6800,6800,6800,30
|
|
20240621,105600,578345110,6800,6830,6830,6800,2000
|
|
20240621,105500,564729840,6840,6840,6860,6840,408
|
|
20240621,105400,561939050,6840,6850,6870,6840,641
|
|
20240621,105300,557552390,6850,6850,6850,6850,10
|
|
20240621,105200,557483890,6850,6850,6850,6840,685
|
|
20240621,105100,552798460,6850,6860,6870,6850,1022
|
|
20240621,105000,545793460,6880,6880,6880,6880,3
|
|
20240621,104900,545772820,6880,6870,6880,6860,20
|
|
20240621,104800,545635290,6860,6860,6860,6860,0
|
|
20240621,104700,545635290,6860,6860,6860,6860,1
|
|
20240621,104600,545628430,6860,6850,6880,6850,170
|
|
20240621,104500,544460430,6880,6880,6880,6880,3
|
|
20240621,104400,544439790,6880,6870,6880,6850,15
|
|
20240621,104300,544336930,6850,6860,6860,6850,60
|
|
20240621,104200,543925430,6880,6880,6880,6880,8
|
|
20240621,104100,543870390,6890,6880,6890,6880,2
|
|
20240621,104000,543856620,6850,6880,6890,6850,655
|
|
20240621,103900,539365050,6880,6880,6880,6880,0
|
|
20240621,103800,539365050,6880,6880,6880,6880,0
|
|
20240621,103700,539365050,6880,6880,6880,6880,693
|
|
20240621,103600,534597210,6880,6880,6880,6880,2
|
|
20240621,103500,534583450,6880,6880,6880,6880,5
|
|
20240621,103400,534549050,6880,6880,6880,6860,634
|
|
20240621,103300,530198150,6870,6890,6890,6870,161
|
|
20240621,103200,529091020,6890,6890,6890,6890,200
|
|
20240621,103100,527713020,6890,6890,6890,6870,1965
|
|
20240621,103000,514200660,6890,6890,6890,6890,85
|
|
20240621,102900,513615010,6890,6890,6890,6890,112
|
|
20240621,102800,512843330,6890,6890,6890,6880,105
|
|
20240621,102700,512119890,6890,6890,6890,6890,30
|
|
20240621,102600,511913190,6890,6880,6890,6880,6
|
|
20240621,102500,511871860,6890,6880,6890,6880,171
|
|
20240621,102400,510695370,6890,6880,6890,6880,194
|
|
20240621,102300,509360600,6880,6870,6880,6870,314
|
|
20240621,102200,507203410,6870,6880,6880,6870,242
|
|
20240621,102100,505539820,6880,6880,6880,6870,611
|
|
20240621,102000,501339640,6870,6880,6880,6870,15
|
|
20240621,101900,501236510,6870,6880,6880,6870,347
|
|
20240621,101800,498849380,6870,6860,6870,6860,261
|
|
20240621,101700,497056510,6860,6860,6860,6860,296
|
|
20240621,101600,495025950,6850,6860,6860,6850,109
|
|
20240621,101500,494278230,6860,6850,6860,6850,11
|
|
20240621,101400,494202870,6850,6850,6850,6850,0
|
|
20240621,101300,494202870,6850,6850,6850,6850,38
|
|
20240621,101200,493942570,6860,6860,6860,6860,10
|
|
20240621,101100,493873970,6860,6860,6860,6860,1
|
|
20240621,101000,493867110,6860,6860,6860,6860,1300
|
|
20240621,100900,484949110,6840,6840,6850,6840,183
|
|
20240621,100800,483695720,6840,6850,6850,6840,121
|
|
20240621,100700,482868060,6850,6850,6850,6850,136
|
|
20240621,100600,481936460,6850,6840,6850,6840,517
|
|
20240621,100500,478396380,6840,6840,6840,6840,684
|
|
20240621,100400,473717820,6840,6830,6840,6830,91
|
|
20240621,100300,473096280,6830,6830,6830,6830,0
|
|
20240621,100200,473096280,6830,6830,6840,6830,429
|
|
20240621,100100,470166180,6830,6840,6840,6830,31
|
|
20240621,100000,469954250,6840,6840,6850,6830,271
|
|
20240621,095900,468103070,6840,6830,6850,6830,3213
|
|
20240621,095800,446142530,6830,6830,6830,6830,115
|
|
20240621,095700,445357080,6830,6820,6830,6820,4
|
|
20240621,095600,445329770,6820,6820,6820,6820,828
|
|
20240621,095500,439682810,6820,6820,6820,6820,31
|
|
20240621,095400,439471390,6820,6830,6830,6820,40
|
|
20240621,095300,439198580,6830,6820,6830,6820,153
|
|
20240621,095200,438155090,6830,6820,6830,6820,22
|
|
20240621,095100,438005040,6820,6830,6830,6800,32
|
|
20240621,095000,437787020,6820,6830,6830,6820,233
|
|
20240621,094900,436197930,6830,6820,6830,6820,353
|
|
20240621,094800,433787900,6820,6790,6820,6790,4614
|
|
20240621,094700,402401540,6790,6790,6790,6790,636
|
|
20240621,094600,398083100,6790,6800,6800,6790,231
|
|
20240621,094500,396514600,6800,6800,6800,6800,2
|
|
20240621,094400,396501000,6800,6800,6800,6790,54
|
|
20240621,094300,396133850,6800,6800,6800,6800,1
|
|
20240621,094200,396127050,6790,6780,6790,6780,587
|
|
20240621,094100,392144530,6780,6790,6800,6780,465
|
|
20240621,094000,388988170,6800,6790,6800,6790,346
|
|
20240621,093900,386638600,6790,6790,6800,6790,601
|
|
20240621,093800,382556790,6790,6790,6790,6790,258
|
|
20240621,093700,380804970,6790,6790,6790,6780,220
|
|
20240621,093600,379313170,6790,6800,6800,6790,528
|
|
20240621,093500,375727870,6800,6790,6800,6790,402
|
|
20240621,093400,372997270,6800,6800,6800,6790,1018
|
|
20240621,093300,366074960,6810,6810,6810,6810,2
|
|
20240621,093200,366061340,6810,6820,6820,6810,402
|
|
20240621,093100,363323610,6810,6820,6820,6810,30
|
|
20240621,093000,363119060,6820,6820,6830,6820,7
|
|
20240621,092900,363071300,6820,6820,6820,6820,110
|
|
20240621,092800,362321100,6820,6790,6830,6790,178
|
|
20240621,092700,361111170,6830,6790,6830,6790,394
|
|
20240621,092600,358433410,6840,6790,6840,6760,6024
|
|
20240621,092500,317589030,6780,6790,6790,6780,327
|
|
20240621,092400,315371700,6790,6780,6800,6780,468
|
|
20240621,092300,312195330,6800,6780,6800,6780,1306
|
|
20240621,092200,303340630,6780,6800,6800,6780,1253
|
|
20240621,092100,294833160,6800,6810,6810,6800,76
|
|
20240621,092000,294316260,6820,6800,6820,6800,430
|
|
20240621,091900,291389980,6810,6810,6810,6800,486
|
|
20240621,091800,288084350,6810,6800,6810,6800,58
|
|
20240621,091700,287689930,6800,6790,6800,6790,431
|
|
20240621,091600,284763100,6790,6790,6790,6780,619
|
|
20240621,091500,280566030,6780,6780,6790,6770,236
|
|
20240621,091400,278966440,6770,6760,6780,6760,1066
|
|
20240621,091300,271750210,6770,6780,6780,6770,2259
|
|
20240621,091200,256452010,6780,6800,6800,6770,1715
|
|
20240621,091100,244815190,6800,6810,6820,6800,6022
|
|
20240621,091000,203832660,6810,6840,6840,6810,17303
|
|
20240621,090900,85813110,6830,6850,6850,6830,459
|
|
20240621,090800,82677890,6830,6840,6850,6830,1496
|
|
20240621,090700,72457020,6840,6860,6880,6840,2876
|
|
20240621,090600,52765140,6890,6850,6890,6850,1653
|
|
20240621,090500,41442010,6900,6900,6900,6900,7
|
|
20240621,090400,41393710,6900,6920,6920,6840,5275
|
|
20240621,090300,5155490,6890,6930,6930,6890,53
|
|
20240621,090200,4788700,6930,6880,6930,6880,77
|
|
20240621,090100,4258870,6890,6880,6890,6880,139
|
|
20240621,090000,3302400,6880,6880,6880,6880,212
|