582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183900,277031100,6990,6990,6990,6990,98
|
|
20240403,183800,277031100,6990,6990,6990,6990,0
|
|
20240403,183700,277031100,6990,6990,6990,6990,0
|
|
20240403,183600,277031100,6990,6990,6990,6990,0
|
|
20240403,183500,277031100,6990,6990,6990,6990,0
|
|
20240403,183400,277031100,6990,6990,6990,6990,0
|
|
20240403,183300,277031100,6990,6990,6990,6990,0
|
|
20240403,183200,277031100,6990,6990,6990,6990,0
|
|
20240403,183100,277031100,6990,6990,6990,6990,0
|
|
20240403,183000,277031100,6990,6990,6990,6990,0
|
|
20240403,182900,277031100,6990,6990,6990,6990,0
|
|
20240403,182800,277031100,6990,6990,6990,6990,0
|
|
20240403,182700,277031100,6990,6990,6990,6990,0
|
|
20240403,182600,277031100,6990,6990,6990,6990,0
|
|
20240403,182500,277031100,6990,6990,6990,6990,0
|
|
20240403,182400,277031100,6990,6990,6990,6990,0
|
|
20240403,182300,277031100,6990,6990,6990,6990,0
|
|
20240403,182200,277031100,6990,6990,6990,6990,0
|
|
20240403,182100,277031100,6990,6990,6990,6990,0
|
|
20240403,182000,277031100,6990,6990,6990,6990,0
|
|
20240403,181900,277031100,6990,6990,6990,6990,0
|
|
20240403,181800,277031100,6990,6990,6990,6990,0
|
|
20240403,181700,277031100,6990,6990,6990,6990,0
|
|
20240403,181600,277031100,6990,6990,6990,6990,0
|
|
20240403,181500,277031100,6990,6990,6990,6990,0
|
|
20240403,181400,277031100,6990,6990,6990,6990,0
|
|
20240403,181300,277031100,6990,6990,6990,6990,0
|
|
20240403,181200,277031100,6990,6990,6990,6990,0
|
|
20240403,181100,277031100,6990,6990,6990,6990,0
|
|
20240403,181000,277031100,6990,6990,6990,6990,0
|
|
20240403,180900,277031100,6990,6990,6990,6990,98
|
|
20240403,180800,277031100,6990,6990,6990,6990,0
|
|
20240403,180700,277031100,6990,6990,6990,6990,0
|
|
20240403,180600,277031100,6990,6990,6990,6990,0
|
|
20240403,180500,277031100,6990,6990,6990,6990,0
|
|
20240403,180400,277031100,6990,6990,6990,6990,0
|
|
20240403,180300,277031100,6990,6990,6990,6990,0
|
|
20240403,180200,277031100,6990,6990,6990,6990,0
|
|
20240403,180100,277031100,6990,6990,6990,6990,0
|
|
20240403,180000,277031100,6990,6990,6990,6990,0
|
|
20240403,175900,277031100,6990,6990,6990,6990,0
|
|
20240403,175800,277031100,6990,6990,6990,6990,0
|
|
20240403,175700,277031100,6990,6990,6990,6990,0
|
|
20240403,175600,277031100,6990,6990,6990,6990,0
|
|
20240403,175500,277031100,6990,6990,6990,6990,0
|
|
20240403,175400,277031100,6990,6990,6990,6990,0
|
|
20240403,175300,277031100,6990,6990,6990,6990,0
|
|
20240403,175200,277031100,6990,6990,6990,6990,0
|
|
20240403,175100,277031100,6990,6990,6990,6990,0
|
|
20240403,175000,277031100,6990,6990,6990,6990,0
|
|
20240403,174900,277031100,6990,6990,6990,6990,0
|
|
20240403,174800,277031100,6990,6990,6990,6990,0
|
|
20240403,174700,277031100,6990,6990,6990,6990,0
|
|
20240403,174600,277031100,6990,6990,6990,6990,0
|
|
20240403,174500,277031100,6990,6990,6990,6990,0
|
|
20240403,174400,277031100,6990,6990,6990,6990,0
|
|
20240403,174300,277031100,6990,6990,6990,6990,0
|
|
20240403,174200,277031100,6990,6990,6990,6990,0
|
|
20240403,174100,277031100,6990,6990,6990,6990,0
|
|
20240403,174000,277031100,6990,6990,6990,6990,0
|
|
20240403,173900,277031100,6990,6990,6990,6990,98
|
|
20240403,173800,277031100,6990,6990,6990,6990,0
|
|
20240403,173700,277031100,6990,6990,6990,6990,0
|
|
20240403,173600,277031100,6990,6990,6990,6990,0
|
|
20240403,173500,277031100,6990,6990,6990,6990,0
|
|
20240403,173400,277031100,6990,6990,6990,6990,0
|
|
20240403,173300,277031100,6990,6990,6990,6990,0
|
|
20240403,173200,277031100,6990,6990,6990,6990,0
|
|
20240403,173100,277031100,6990,6990,6990,6990,0
|
|
20240403,173000,277031100,6990,6990,6990,6990,0
|
|
20240403,172900,277031100,6990,6990,6990,6990,0
|
|
20240403,172800,277031100,6990,6990,6990,6990,0
|
|
20240403,172700,277031100,6990,6990,6990,6990,0
|
|
20240403,172600,277031100,6990,6990,6990,6990,0
|
|
20240403,172500,277031100,6990,6990,6990,6990,0
|
|
20240403,172400,277031100,6990,6990,6990,6990,0
|
|
20240403,172300,277031100,6990,6990,6990,6990,0
|
|
20240403,172200,277031100,6990,6990,6990,6990,0
|
|
20240403,172100,277031100,6990,6990,6990,6990,0
|
|
20240403,172000,277031100,6990,6990,6990,6990,0
|
|
20240403,171900,277031100,6990,6990,6990,6990,0
|
|
20240403,171800,277031100,6990,6990,6990,6990,0
|
|
20240403,171700,277031100,6990,6990,6990,6990,0
|
|
20240403,171600,277031100,6990,6990,6990,6990,0
|
|
20240403,171500,277031100,6990,6990,6990,6990,0
|
|
20240403,171400,277031100,6990,6990,6990,6990,0
|
|
20240403,171300,277031100,6990,6990,6990,6990,0
|
|
20240403,171200,277031100,6990,6990,6990,6990,0
|
|
20240403,171100,277031100,6990,6990,6990,6990,0
|
|
20240403,171000,277031100,6990,6990,6990,6990,0
|
|
20240403,170900,277031100,6990,6990,6990,6990,98
|
|
20240403,170800,277031100,6990,6990,6990,6990,0
|
|
20240403,170700,277031100,6990,6990,6990,6990,0
|
|
20240403,170600,277031100,6990,6990,6990,6990,0
|
|
20240403,170500,277031100,6990,6990,6990,6990,0
|
|
20240403,170400,277031100,6990,6990,6990,6990,0
|
|
20240403,170300,277031100,6990,6990,6990,6990,0
|
|
20240403,170200,277031100,6990,6990,6990,6990,0
|
|
20240403,170100,277031100,6990,6990,6990,6990,0
|
|
20240403,170000,277031100,6990,6990,6990,6990,0
|
|
20240403,165900,277031100,6990,6990,6990,6990,0
|
|
20240403,165800,277031100,6990,6990,6990,6990,0
|
|
20240403,165700,277031100,6990,6990,6990,6990,0
|
|
20240403,165600,277031100,6990,6990,6990,6990,0
|
|
20240403,165500,277031100,6990,6990,6990,6990,0
|
|
20240403,165400,277031100,6990,6990,6990,6990,0
|
|
20240403,165300,277031100,6990,6990,6990,6990,0
|
|
20240403,165200,277031100,6990,6990,6990,6990,0
|
|
20240403,165100,277031100,6990,6990,6990,6990,0
|
|
20240403,165000,277031100,6990,6990,6990,6990,0
|
|
20240403,164900,277031100,6990,6990,6990,6990,0
|
|
20240403,164800,277031100,6990,6990,6990,6990,0
|
|
20240403,164700,277031100,6990,6990,6990,6990,0
|
|
20240403,164600,277031100,6990,6990,6990,6990,0
|
|
20240403,164500,277031100,6990,6990,6990,6990,0
|
|
20240403,164400,277031100,6990,6990,6990,6990,0
|
|
20240403,164300,277031100,6990,6990,6990,6990,0
|
|
20240403,164200,277031100,6990,6990,6990,6990,0
|
|
20240403,164100,277031100,6990,6990,6990,6990,0
|
|
20240403,164000,277031100,6990,6990,6990,6990,0
|
|
20240403,163900,277031100,6990,6990,6990,6990,98
|
|
20240403,163800,277031100,6990,6990,6990,6990,0
|
|
20240403,163700,277031100,6990,6990,6990,6990,0
|
|
20240403,163600,277031100,6990,6990,6990,6990,0
|
|
20240403,163500,277031100,6990,6990,6990,6990,0
|
|
20240403,163400,277031100,6990,6990,6990,6990,0
|
|
20240403,163300,277031100,6990,6990,6990,6990,0
|
|
20240403,163200,277031100,6990,6990,6990,6990,0
|
|
20240403,163100,277031100,6990,6990,6990,6990,0
|
|
20240403,163000,277031100,6990,6990,6990,6990,0
|
|
20240403,162900,277031100,6990,6990,6990,6990,0
|
|
20240403,162800,277031100,6990,6990,6990,6990,0
|
|
20240403,162700,277031100,6990,6990,6990,6990,0
|
|
20240403,162600,277031100,6990,6990,6990,6990,0
|
|
20240403,162500,277031100,6990,6990,6990,6990,0
|
|
20240403,162400,277031100,6990,6990,6990,6990,0
|
|
20240403,162300,277031100,6990,6990,6990,6990,0
|
|
20240403,162200,277031100,6990,6990,6990,6990,0
|
|
20240403,162100,277031100,6990,6990,6990,6990,0
|
|
20240403,162000,277031100,6990,6990,6990,6990,0
|
|
20240403,161900,277031100,6990,6990,6990,6990,0
|
|
20240403,161800,277031100,6990,6990,6990,6990,0
|
|
20240403,161700,277031100,6990,6990,6990,6990,0
|
|
20240403,161600,277031100,6990,6990,6990,6990,0
|
|
20240403,161500,277031100,6990,6990,6990,6990,0
|
|
20240403,161400,277031100,6990,6990,6990,6990,0
|
|
20240403,161300,277031100,6990,6990,6990,6990,0
|
|
20240403,161200,277031100,6990,6990,6990,6990,0
|
|
20240403,161100,277031100,6990,6990,6990,6990,0
|
|
20240403,161000,277031100,6990,6990,6990,6990,0
|
|
20240403,160900,277031100,6990,6990,6990,6990,98
|
|
20240403,160800,277031100,6990,6990,6990,6990,0
|
|
20240403,160700,277031100,6990,6990,6990,6990,0
|
|
20240403,160600,277031100,6990,6990,6990,6990,0
|
|
20240403,160500,277031100,6990,6990,6990,6990,0
|
|
20240403,160400,277031100,6990,6990,6990,6990,0
|
|
20240403,160300,277031100,6990,6990,6990,6990,0
|
|
20240403,160200,277031100,6990,6990,6990,6990,0
|
|
20240403,160100,277031100,6990,6990,6990,6990,0
|
|
20240403,160000,277031100,6990,6990,6990,6990,0
|
|
20240403,155900,277031100,6990,6990,6990,6990,0
|
|
20240403,155800,277031100,6990,6990,6990,6990,0
|
|
20240403,155700,277031100,6990,6990,6990,6990,0
|
|
20240403,155600,277031100,6990,6990,6990,6990,0
|
|
20240403,155500,277031100,6990,6990,6990,6990,0
|
|
20240403,155400,277031100,6990,6990,6990,6990,0
|
|
20240403,155300,277031100,6990,6990,6990,6990,0
|
|
20240403,155200,277031100,6990,6990,6990,6990,0
|
|
20240403,155100,277031100,6990,6990,6990,6990,0
|
|
20240403,155000,277031100,6990,6990,6990,6990,0
|
|
20240403,154900,277031100,6990,6990,6990,6990,0
|
|
20240403,154800,277031100,6990,6990,6990,6990,0
|
|
20240403,154700,277031100,6990,6990,6990,6990,0
|
|
20240403,154600,277031100,6990,6990,6990,6990,0
|
|
20240403,154500,277031100,6990,6990,6990,6990,0
|
|
20240403,154400,277031100,6990,6990,6990,6990,0
|
|
20240403,154300,277031100,6990,6990,6990,6990,0
|
|
20240403,154200,277031100,6990,6990,6990,6990,0
|
|
20240403,154100,277031100,6990,6990,6990,6990,0
|
|
20240403,154000,277031100,6990,6990,6990,6990,0
|
|
20240403,153900,277031100,6990,6990,6990,6990,98
|
|
20240403,153800,277031100,6990,6990,6990,6990,0
|
|
20240403,153700,277031100,6990,6990,6990,6990,0
|
|
20240403,153600,277031100,6990,6990,6990,6990,0
|
|
20240403,153500,277031100,6990,6990,6990,6990,0
|
|
20240403,153400,277031100,6990,6990,6990,6990,0
|
|
20240403,153300,277031100,6990,6990,6990,6990,0
|
|
20240403,153200,277031100,6990,6990,6990,6990,0
|
|
20240403,153100,277031100,6990,6990,6990,6990,0
|
|
20240403,153000,277031100,6990,6990,6990,6990,98
|
|
20240403,152900,276346080,6990,6990,6990,6990,0
|
|
20240403,152800,276346080,6990,6990,6990,6990,0
|
|
20240403,152700,276346080,6990,6990,6990,6990,0
|
|
20240403,152600,276346080,6990,6990,6990,6990,0
|
|
20240403,152500,276346080,6990,6990,6990,6990,0
|
|
20240403,152400,276346080,6990,6990,6990,6990,0
|
|
20240403,152300,276346080,6990,6990,6990,6990,0
|
|
20240403,152200,276346080,6990,6990,6990,6990,0
|
|
20240403,152100,276346080,6990,6990,6990,6990,0
|
|
20240403,152000,276346080,6990,6990,6990,6990,0
|
|
20240403,151900,276346080,6990,6990,6990,6990,16
|
|
20240403,151800,276234240,6990,6980,6990,6980,363
|
|
20240403,151700,273700420,6980,6980,6980,6980,0
|
|
20240403,151600,273700420,6980,6980,6980,6980,48
|
|
20240403,151500,273365380,6970,6970,6970,6970,361
|
|
20240403,151400,270849210,6970,6970,6970,6970,0
|
|
20240403,151300,270849210,6970,6970,6970,6970,0
|
|
20240403,151200,270849210,6970,6970,6970,6970,192
|
|
20240403,151100,269510970,6970,6960,6970,6960,101
|
|
20240403,151000,268808000,6960,6970,6970,6950,589
|
|
20240403,150900,264705440,6970,6970,6970,6970,0
|
|
20240403,150800,264705440,6970,6970,6970,6970,0
|
|
20240403,150700,264705440,6970,6970,6970,6970,107
|
|
20240403,150600,263959650,6970,6970,6970,6970,0
|
|
20240403,150500,263959650,6970,6970,6970,6970,0
|
|
20240403,150400,263959650,6970,6970,6970,6970,522
|
|
20240403,150300,260321310,6970,6970,6970,6970,1
|
|
20240403,150200,260314340,6980,6980,6980,6980,0
|
|
20240403,150100,260314340,6980,6980,6980,6980,190
|
|
20240403,150000,258988140,6980,6980,6980,6980,0
|
|
20240403,145900,258988140,6980,6980,6980,6980,0
|
|
20240403,145800,258988140,6980,6980,6980,6980,0
|
|
20240403,145700,258988140,6980,6980,6980,6980,5
|
|
20240403,145600,258953240,6990,6990,6990,6990,0
|
|
20240403,145500,258953240,6990,6990,6990,6990,1
|
|
20240403,145400,258946250,6990,6990,6990,6990,79
|
|
20240403,145300,258394040,6990,6990,6990,6990,1
|
|
20240403,145200,258387050,6980,6980,6980,6980,239
|
|
20240403,145100,256718830,6980,6980,6980,6980,0
|
|
20240403,145000,256718830,6980,6980,6980,6980,0
|
|
20240403,144900,256718830,6980,6980,6980,6980,0
|
|
20240403,144800,256718830,6980,6980,6980,6980,0
|
|
20240403,144700,256718830,6980,6980,6980,6980,0
|
|
20240403,144600,256718830,6980,6980,6980,6980,0
|
|
20240403,144500,256718830,6980,6980,6980,6980,52
|
|
20240403,144400,256355870,7010,7010,7010,7010,0
|
|
20240403,144300,256355870,7010,7000,7010,7000,396
|
|
20240403,144200,253583860,6980,6980,6980,6980,0
|
|
20240403,144100,253583860,6980,6980,6980,6980,0
|
|
20240403,144000,253583860,6980,6980,6980,6980,0
|
|
20240403,143900,253583860,6980,6980,6980,6980,0
|
|
20240403,143800,253583860,6980,6980,6980,6980,0
|
|
20240403,143700,253583860,6980,6980,6980,6980,0
|
|
20240403,143600,253583860,6980,7000,7000,6980,1623
|
|
20240403,143500,242238010,7010,7010,7010,7010,0
|
|
20240403,143400,242238010,7010,7010,7010,7010,0
|
|
20240403,143300,242238010,7010,7010,7010,7010,106
|
|
20240403,143200,241494950,7010,7010,7010,7010,0
|
|
20240403,143100,241494950,7010,7000,7010,6990,31
|
|
20240403,143000,241278050,7000,7000,7000,7000,0
|
|
20240403,142900,241278050,7000,7000,7000,7000,0
|
|
20240403,142800,241278050,7000,7000,7000,7000,20
|
|
20240403,142700,241138050,7000,7000,7000,7000,0
|
|
20240403,142600,241138050,7000,7000,7000,7000,0
|
|
20240403,142500,241138050,7000,7000,7000,7000,1
|
|
20240403,142400,241131050,7000,7000,7000,7000,5
|
|
20240403,142300,241096050,7000,7000,7000,7000,109
|
|
20240403,142200,240333050,6980,7000,7000,6980,11
|
|
20240403,142100,240256250,6990,6990,6990,6990,0
|
|
20240403,142000,240256250,6990,6990,6990,6990,176
|
|
20240403,141900,239026010,6960,6960,6960,6960,0
|
|
20240403,141800,239026010,6960,6960,6960,6960,0
|
|
20240403,141700,239026010,6960,6980,6980,6960,77
|
|
20240403,141600,238489970,6980,6990,6990,6980,28
|
|
20240403,141500,238294280,7000,7000,7000,7000,0
|
|
20240403,141400,238294280,7000,7000,7000,7000,0
|
|
20240403,141300,238294280,7000,7000,7000,7000,0
|
|
20240403,141200,238294280,7000,7010,7010,7000,4
|
|
20240403,141100,238266260,6960,6960,6960,6960,0
|
|
20240403,141000,238266260,6960,6960,6960,6960,0
|
|
20240403,140900,238266260,6960,6960,6960,6960,0
|
|
20240403,140800,238266260,6960,6960,6960,6960,0
|
|
20240403,140700,238266260,6960,6990,6990,6960,247
|
|
20240403,140600,236544140,7000,7000,7000,7000,0
|
|
20240403,140500,236544140,7000,7000,7000,7000,107
|
|
20240403,140400,235795140,7000,7000,7000,7000,540
|
|
20240403,140300,232015140,7000,7000,7000,7000,0
|
|
20240403,140200,232015140,7000,7000,7000,7000,0
|
|
20240403,140100,232015140,7000,7000,7000,7000,0
|
|
20240403,140000,232015140,7000,7000,7000,7000,22
|
|
20240403,135900,231861140,7000,7000,7000,7000,2
|
|
20240403,135800,231847140,7000,7000,7000,7000,7
|
|
20240403,135700,231798140,7010,7010,7010,7010,0
|
|
20240403,135600,231798140,7010,7010,7010,7010,0
|
|
20240403,135500,231798140,7010,7010,7010,7010,0
|
|
20240403,135400,231798140,7010,7010,7010,7010,0
|
|
20240403,135300,231798140,7010,7010,7010,7010,0
|
|
20240403,135200,231798140,7010,7010,7010,7010,0
|
|
20240403,135100,231798140,7010,7010,7010,7010,0
|
|
20240403,135000,231798140,7010,7010,7010,7010,0
|
|
20240403,134900,231798140,7010,7010,7010,7010,0
|
|
20240403,134800,231798140,7010,7010,7010,7010,0
|
|
20240403,134700,231798140,7010,7010,7010,7010,0
|
|
20240403,134600,231798140,7010,7010,7010,7010,1
|
|
20240403,134500,231791130,7000,7000,7000,7000,1
|
|
20240403,134400,231784130,7000,7000,7000,7000,0
|
|
20240403,134300,231784130,7000,7000,7000,7000,0
|
|
20240403,134200,231784130,7000,7000,7000,7000,51
|
|
20240403,134100,231427130,7000,7000,7000,7000,1001
|
|
20240403,134000,224420130,6990,6990,6990,6990,0
|
|
20240403,133900,224420130,6990,6990,6990,6990,0
|
|
20240403,133800,224420130,6990,6990,6990,6990,0
|
|
20240403,133700,224420130,6990,6990,6990,6990,0
|
|
20240403,133600,224420130,6990,6990,6990,6990,0
|
|
20240403,133500,224420130,6990,6990,6990,6990,10
|
|
20240403,133400,224350230,7000,7000,7000,7000,0
|
|
20240403,133300,224350230,7000,7000,7000,7000,0
|
|
20240403,133200,224350230,7000,7000,7000,7000,0
|
|
20240403,133100,224350230,7000,7000,7000,7000,0
|
|
20240403,133000,224350230,7000,7000,7000,7000,0
|
|
20240403,132900,224350230,7000,7000,7000,7000,0
|
|
20240403,132800,224350230,7000,7000,7000,7000,1017
|
|
20240403,132700,217231230,7000,7000,7000,7000,0
|
|
20240403,132600,217231230,7000,7000,7000,7000,1
|
|
20240403,132500,217224230,6990,6990,6990,6990,0
|
|
20240403,132400,217224230,6990,6990,6990,6990,500
|
|
20240403,132300,213729230,7000,7010,7010,7000,15
|
|
20240403,132200,213624210,7010,7010,7010,7010,0
|
|
20240403,132100,213624210,7010,7010,7010,7010,0
|
|
20240403,132000,213624210,7010,7010,7010,7010,4
|
|
20240403,131900,213596170,7020,7030,7030,7020,1395
|
|
20240403,131800,203797330,7020,7020,7020,7020,9
|
|
20240403,131700,203734150,7020,7020,7020,7020,0
|
|
20240403,131600,203734150,7020,7020,7020,7020,0
|
|
20240403,131500,203734150,7020,7020,7020,7020,10
|
|
20240403,131400,203663950,7020,7020,7020,7020,0
|
|
20240403,131300,203663950,7020,7020,7020,7020,0
|
|
20240403,131200,203663950,7020,7020,7020,7020,2
|
|
20240403,131100,203649910,7010,7010,7010,7010,1
|
|
20240403,131000,203642900,7000,7000,7000,7000,0
|
|
20240403,130900,203642900,7000,7000,7000,7000,343
|
|
20240403,130800,201241900,7000,6980,7000,6980,19
|
|
20240403,130700,201109110,7000,7000,7000,7000,0
|
|
20240403,130600,201109110,7000,7000,7000,7000,0
|
|
20240403,130500,201109110,7000,7000,7000,7000,0
|
|
20240403,130400,201109110,7000,7000,7000,7000,0
|
|
20240403,130300,201109110,7000,7000,7000,7000,0
|
|
20240403,130200,201109110,7000,7000,7000,7000,3
|
|
20240403,130100,201088110,7000,7000,7000,7000,0
|
|
20240403,130000,201088110,7000,7000,7000,7000,50
|
|
20240403,125900,200738110,7000,7000,7000,7000,0
|
|
20240403,125800,200738110,7000,6990,7000,6990,1043
|
|
20240403,125700,193437560,6990,6990,6990,6990,12
|
|
20240403,125600,193353680,6980,6980,6980,6980,37
|
|
20240403,125500,193095420,6970,6970,6970,6970,6
|
|
20240403,125400,193053600,6980,6980,6980,6980,0
|
|
20240403,125300,193053600,6980,6980,6980,6980,100
|
|
20240403,125200,192355600,6980,6980,6980,6980,0
|
|
20240403,125100,192355600,6980,6980,6980,6980,0
|
|
20240403,125000,192355600,6980,6980,6980,6980,0
|
|
20240403,124900,192355600,6980,6960,6980,6960,784
|
|
20240403,124800,186887630,6960,6950,6960,6950,35
|
|
20240403,124700,186644230,6950,6960,6960,6950,110
|
|
20240403,124600,185879210,6960,6960,6960,6960,0
|
|
20240403,124500,185879210,6960,6960,6960,6960,558
|
|
20240403,124400,181995530,6970,6970,6970,6970,1
|
|
20240403,124300,181988560,6960,6960,6960,6960,0
|
|
20240403,124200,181988560,6960,6960,6960,6960,302
|
|
20240403,124100,179886640,6960,6960,6960,6950,963
|
|
20240403,124000,173189440,6970,6970,6970,6970,0
|
|
20240403,123900,173189440,6970,6970,6970,6970,0
|
|
20240403,123800,173189440,6970,6970,6970,6970,0
|
|
20240403,123700,173189440,6970,6970,6970,6970,0
|
|
20240403,123600,173189440,6970,6970,6970,6970,0
|
|
20240403,123500,173189440,6970,6970,6970,6970,1
|
|
20240403,123400,173182470,6960,6960,6960,6960,0
|
|
20240403,123300,173182470,6960,6960,6960,6960,0
|
|
20240403,123200,173182470,6960,6960,6960,6960,724
|
|
20240403,123100,168143430,6970,6970,6970,6970,0
|
|
20240403,123000,168143430,6970,6970,6970,6970,0
|
|
20240403,122900,168143430,6970,6970,6970,6970,6
|
|
20240403,122800,168101610,6960,6960,6960,6960,43
|
|
20240403,122700,167802330,6960,6960,6960,6960,0
|
|
20240403,122600,167802330,6960,6960,6960,6960,0
|
|
20240403,122500,167802330,6960,6960,6960,6960,0
|
|
20240403,122400,167802330,6960,6960,6960,6960,0
|
|
20240403,122300,167802330,6960,6960,6960,6960,0
|
|
20240403,122200,167802330,6960,6960,6960,6960,0
|
|
20240403,122100,167802330,6960,6960,6960,6960,16
|
|
20240403,122000,167690970,6970,6970,6970,6970,215
|
|
20240403,121900,166192420,6970,6970,6970,6970,330
|
|
20240403,121800,163892320,6970,6970,6970,6970,0
|
|
20240403,121700,163892320,6970,6970,6970,6970,0
|
|
20240403,121600,163892320,6970,6970,6970,6970,10
|
|
20240403,121500,163822620,6970,6970,6970,6970,0
|
|
20240403,121400,163822620,6970,6970,6970,6970,0
|
|
20240403,121300,163822620,6970,6970,6970,6970,0
|
|
20240403,121200,163822620,6970,6970,6970,6970,10
|
|
20240403,121100,163752920,6970,6970,6970,6970,0
|
|
20240403,121000,163752920,6970,6970,6970,6970,0
|
|
20240403,120900,163752920,6970,6970,6970,6970,0
|
|
20240403,120800,163752920,6970,6970,6970,6970,5
|
|
20240403,120700,163718070,6970,6970,6970,6970,0
|
|
20240403,120600,163718070,6970,6970,6970,6970,0
|
|
20240403,120500,163718070,6970,6970,6970,6970,0
|
|
20240403,120400,163718070,6970,6970,6970,6970,0
|
|
20240403,120300,163718070,6970,6970,6970,6970,418
|
|
20240403,120200,160804610,6970,6970,6970,6970,14
|
|
20240403,120100,160707030,6980,6980,6980,6980,0
|
|
20240403,120000,160707030,6980,6980,6980,6980,0
|
|
20240403,115900,160707030,6980,6980,6980,6980,0
|
|
20240403,115800,160707030,6980,6980,6980,6980,0
|
|
20240403,115700,160707030,6980,6980,6980,6980,0
|
|
20240403,115600,160707030,6980,6980,6980,6980,1
|
|
20240403,115500,160700050,6970,6970,6970,6970,1
|
|
20240403,115400,160693080,6980,6980,6980,6980,95
|
|
20240403,115300,160029980,6980,6980,6980,6980,0
|
|
20240403,115200,160029980,6980,6980,6980,6980,0
|
|
20240403,115100,160029980,6980,6980,6980,6980,0
|
|
20240403,115000,160029980,6980,6980,6980,6980,228
|
|
20240403,114900,158438540,6990,6990,6990,6990,13
|
|
20240403,114800,158347670,6990,6990,6990,6990,0
|
|
20240403,114700,158347670,6990,6990,6990,6990,0
|
|
20240403,114600,158347670,6990,6990,6990,6990,0
|
|
20240403,114500,158347670,6990,6990,6990,6990,0
|
|
20240403,114400,158347670,6990,6990,6990,6990,32
|
|
20240403,114300,158123990,6990,6990,6990,6990,4
|
|
20240403,114200,158096030,6980,6980,6980,6980,0
|
|
20240403,114100,158096030,6980,6980,6980,6980,0
|
|
20240403,114000,158096030,6980,6980,6980,6980,0
|
|
20240403,113900,158096030,6980,6980,6980,6980,95
|
|
20240403,113800,157432930,6970,6970,6970,6970,0
|
|
20240403,113700,157432930,6970,6970,6970,6970,0
|
|
20240403,113600,157432930,6970,6990,6990,6970,2
|
|
20240403,113500,157418970,6970,6970,6970,6970,0
|
|
20240403,113400,157418970,6970,6970,6970,6970,0
|
|
20240403,113300,157418970,6970,6970,6970,6970,0
|
|
20240403,113200,157418970,6970,6970,6970,6970,100
|
|
20240403,113100,156721970,6990,6990,6990,6990,0
|
|
20240403,113000,156721970,6990,6990,6990,6990,0
|
|
20240403,112900,156721970,6990,6990,6990,6990,35
|
|
20240403,112800,156477320,6990,7000,7000,6980,33
|
|
20240403,112700,156246930,6980,6980,6980,6980,3
|
|
20240403,112600,156225990,6990,6990,6990,6990,0
|
|
20240403,112500,156225990,6990,6990,6990,6990,0
|
|
20240403,112400,156225990,6990,6990,6990,6990,0
|
|
20240403,112300,156225990,6990,6990,6990,6990,13
|
|
20240403,112200,156135120,6990,6990,6990,6990,0
|
|
20240403,112100,156135120,6990,6990,6990,6990,0
|
|
20240403,112000,156135120,6990,6990,6990,6990,1000
|
|
20240403,111900,149145120,6990,6990,6990,6990,0
|
|
20240403,111800,149145120,6990,6990,6990,6990,13
|
|
20240403,111700,149054250,6990,6990,6990,6990,0
|
|
20240403,111600,149054250,6990,6990,6990,6990,0
|
|
20240403,111500,149054250,6990,6990,6990,6990,0
|
|
20240403,111400,149054250,6990,7000,7000,6990,32
|
|
20240403,111300,148830270,6990,6990,6990,6990,0
|
|
20240403,111200,148830270,6990,6990,6990,6990,244
|
|
20240403,111100,147124710,6990,6990,6990,6990,1003
|
|
20240403,111000,140113740,6990,6990,6990,6990,42
|
|
20240403,110900,139820160,6990,6990,6990,6990,71
|
|
20240403,110800,139323870,6990,6990,6990,6990,500
|
|
20240403,110700,135828870,6990,6990,6990,6990,102
|
|
20240403,110600,135115890,7000,7000,7000,7000,1
|
|
20240403,110500,135108890,7000,7000,7000,7000,18
|
|
20240403,110400,134982890,6990,6990,6990,6990,0
|
|
20240403,110300,134982890,6990,6990,6990,6990,0
|
|
20240403,110200,134982890,6990,6990,6990,6990,0
|
|
20240403,110100,134982890,6990,7000,7000,6990,112
|
|
20240403,110000,134198970,6970,6970,6970,6970,0
|
|
20240403,105900,134198970,6970,6970,6970,6970,0
|
|
20240403,105800,134198970,6970,6970,6970,6970,0
|
|
20240403,105700,134198970,6970,6990,6990,6970,31
|
|
20240403,105600,133982810,7000,7000,7000,7000,21
|
|
20240403,105500,133835810,7020,7020,7020,7020,0
|
|
20240403,105400,133835810,7020,7020,7020,7020,0
|
|
20240403,105300,133835810,7020,7000,7020,7000,84
|
|
20240403,105200,133247790,7000,7000,7000,7000,0
|
|
20240403,105100,133247790,7000,7000,7000,7000,6
|
|
20240403,105000,133205790,7000,7000,7000,7000,0
|
|
20240403,104900,133205790,7000,7000,7000,7000,1
|
|
20240403,104800,133198790,6980,6980,6980,6980,0
|
|
20240403,104700,133198790,6980,6980,6980,6980,116
|
|
20240403,104600,132389110,6980,6980,6980,6980,0
|
|
20240403,104500,132389110,6980,7000,7000,6980,39
|
|
20240403,104400,132116810,6990,6990,6990,6990,0
|
|
20240403,104300,132116810,6990,6990,6990,6990,0
|
|
20240403,104200,132116810,6990,6990,6990,6990,0
|
|
20240403,104100,132116810,6990,6990,6990,6990,2
|
|
20240403,104000,132102830,6990,6990,6990,6990,10
|
|
20240403,103900,132032930,6990,6990,6990,6990,0
|
|
20240403,103800,132032930,6990,6990,6990,6990,43
|
|
20240403,103700,131732360,6990,6990,6990,6990,0
|
|
20240403,103600,131732360,6990,6990,6990,6990,0
|
|
20240403,103500,131732360,6990,6990,6990,6990,0
|
|
20240403,103400,131732360,6990,6990,6990,6990,7
|
|
20240403,103300,131683430,6950,6980,6980,6950,477
|
|
20240403,103200,128354960,6980,6980,6980,6980,0
|
|
20240403,103100,128354960,6980,6980,6980,6980,0
|
|
20240403,103000,128354960,6980,6980,6980,6980,0
|
|
20240403,102900,128354960,6980,6980,6980,6980,0
|
|
20240403,102800,128354960,6980,6980,6980,6980,1
|
|
20240403,102700,128347980,6960,6960,6960,6960,0
|
|
20240403,102600,128347980,6960,6980,6980,6960,1000
|
|
20240403,102500,121386970,7000,7000,7000,7000,0
|
|
20240403,102400,121386970,7000,7000,7000,7000,145
|
|
20240403,102300,120371970,7000,7000,7000,7000,0
|
|
20240403,102200,120371970,7000,7000,7000,7000,1
|
|
20240403,102100,120364970,6980,6980,6980,6980,623
|
|
20240403,102000,116016430,6980,6980,6980,6980,3
|
|
20240403,101900,115995490,6980,6980,6980,6980,64
|
|
20240403,101800,115548770,6990,7010,7010,6990,1332
|
|
20240403,101700,106228910,7020,7020,7020,7020,2
|
|
20240403,101600,106214870,7010,7030,7030,7010,301
|
|
20240403,101500,104104360,7020,7020,7020,7020,2
|
|
20240403,101400,104090320,7030,7030,7030,7030,42
|
|
20240403,101300,103795060,7020,7020,7020,7020,4
|
|
20240403,101200,103766980,7020,7020,7020,7020,80
|
|
20240403,101100,103205380,7040,7040,7040,7040,5
|
|
20240403,101000,103170180,7040,7040,7040,7040,214
|
|
20240403,100900,101663620,7040,7040,7040,7040,0
|
|
20240403,100800,101663620,7040,7040,7040,7040,0
|
|
20240403,100700,101663620,7040,7030,7040,7030,2
|
|
20240403,100600,101649550,7030,7030,7030,7020,143
|
|
20240403,100500,100644290,7030,7030,7030,7030,20
|
|
20240403,100400,100503690,7030,7040,7040,7030,120
|
|
20240403,100300,99658910,7050,7040,7050,7040,1151
|
|
20240403,100200,91549370,7010,7010,7010,7010,2
|
|
20240403,100100,91535350,7000,7000,7000,7000,0
|
|
20240403,100000,91535350,7000,7030,7030,7000,225
|
|
20240403,095900,89953660,6990,7030,7030,6990,5
|
|
20240403,095800,89918630,6990,6990,6990,6990,0
|
|
20240403,095700,89918630,6990,6990,6990,6990,0
|
|
20240403,095600,89918630,6990,7000,7000,6990,51
|
|
20240403,095500,89561640,7000,7000,7000,7000,432
|
|
20240403,095400,86537640,7000,7020,7020,7000,212
|
|
20240403,095300,85053400,7020,7020,7020,7020,12
|
|
20240403,095200,84969160,7010,7010,7010,7000,62
|
|
20240403,095100,84534550,7000,7000,7000,6990,377
|
|
20240403,095000,81895720,7010,7000,7010,6970,305
|
|
20240403,094900,79760750,6990,6990,6990,6990,200
|
|
20240403,094800,78362750,6980,6980,6980,6980,0
|
|
20240403,094700,78362750,6980,6980,6980,6980,0
|
|
20240403,094600,78362750,6980,6980,6980,6980,50
|
|
20240403,094500,78013750,6990,6960,6990,6960,111
|
|
20240403,094400,77241100,6960,6960,6960,6960,133
|
|
20240403,094300,76315420,6960,6960,6960,6960,0
|
|
20240403,094200,76315420,6960,6990,6990,6960,875
|
|
20240403,094100,70225180,6960,6960,6960,6960,10
|
|
20240403,094000,70155580,6960,6960,6960,6960,0
|
|
20240403,093900,70155580,6960,6960,6960,6960,0
|
|
20240403,093800,70155580,6960,7000,7000,6960,317
|
|
20240403,093700,67942070,7000,7000,7000,7000,662
|
|
20240403,093600,63308070,6990,6990,6990,6990,334
|
|
20240403,093500,60973410,6970,6970,6970,6970,0
|
|
20240403,093400,60973410,6970,6960,7000,6960,1159
|
|
20240403,093300,52882480,6930,6930,6930,6930,0
|
|
20240403,093200,52882480,6930,6950,6960,6930,1266
|
|
20240403,093100,44077030,6950,6950,6950,6950,0
|
|
20240403,093000,44077030,6950,6950,6950,6950,5
|
|
20240403,092900,44042280,6950,6920,6950,6920,505
|
|
20240403,092800,40538770,6920,6920,6920,6920,500
|
|
20240403,092700,37078770,6880,6880,6880,6880,0
|
|
20240403,092600,37078770,6880,6880,6880,6880,0
|
|
20240403,092500,37078770,6880,6880,6880,6870,501
|
|
20240403,092400,33631900,6910,6910,6910,6910,100
|
|
20240403,092300,32940900,6920,6920,6920,6920,200
|
|
20240403,092200,31556900,6920,6860,6920,6860,20
|
|
20240403,092100,31419100,6860,6870,6870,6860,137
|
|
20240403,092000,30479080,6910,6910,6910,6910,30
|
|
20240403,091900,30271780,6910,6870,6910,6850,202
|
|
20240403,091800,28886680,6860,6860,6860,6860,0
|
|
20240403,091700,28886680,6860,6860,6860,6860,0
|
|
20240403,091600,28886680,6860,6870,6870,6860,504
|
|
20240403,091500,25427240,6900,6850,6910,6850,4
|
|
20240403,091400,25399670,6910,6860,6910,6850,87
|
|
20240403,091300,24802670,6870,6930,6930,6870,168
|
|
20240403,091200,23648180,6890,6890,6890,6890,72
|
|
20240403,091100,23152100,6870,6870,6870,6870,0
|
|
20240403,091000,23152100,6870,6880,6880,6870,997
|
|
20240403,090900,16301050,6890,6890,6890,6890,15
|
|
20240403,090800,16197700,6880,6880,6920,6880,1193
|
|
20240403,090700,7987780,6890,6900,6900,6890,212
|
|
20240403,090600,6526980,6940,6940,6940,6940,98
|
|
20240403,090500,5846860,6900,6900,6900,6900,87
|
|
20240403,090400,5246560,6940,6940,6940,6940,0
|
|
20240403,090300,5246560,6940,6940,6940,6940,1
|
|
20240403,090200,5239620,6940,6940,6940,6940,540
|
|
20240403,090100,1492020,6940,6870,6940,6870,84
|
|
20240403,090000,914800,6940,6870,6940,6870,131
|