649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,194500,1716569400,6940,6940,6940,6940,0
|
|
20240404,194400,1716569400,6940,6940,6940,6940,0
|
|
20240404,194300,1716569400,6940,6940,6940,6940,0
|
|
20240404,194200,1716569400,6940,6940,6940,6940,0
|
|
20240404,194100,1716569400,6940,6940,6940,6940,0
|
|
20240404,194000,1716569400,6940,6940,6940,6940,0
|
|
20240404,193900,1716569400,6940,6940,6940,6940,0
|
|
20240404,193800,1716569400,6940,6940,6940,6940,0
|
|
20240404,193700,1716569400,6940,6940,6940,6940,0
|
|
20240404,193600,1716569400,6940,6940,6940,6940,0
|
|
20240404,193500,1716569400,6940,6940,6940,6940,0
|
|
20240404,193400,1716569400,6940,6940,6940,6940,0
|
|
20240404,193300,1716569400,6940,6940,6940,6940,0
|
|
20240404,193200,1716569400,6940,6940,6940,6940,0
|
|
20240404,193100,1716569400,6940,6940,6940,6940,0
|
|
20240404,193000,1716569400,6940,6940,6940,6940,0
|
|
20240404,192900,1716569400,6940,6940,6940,6940,0
|
|
20240404,192800,1716569400,6940,6940,6940,6940,0
|
|
20240404,192700,1716569400,6940,6940,6940,6940,0
|
|
20240404,192600,1716569400,6940,6940,6940,6940,0
|
|
20240404,192500,1716569400,6940,6940,6940,6940,0
|
|
20240404,192400,1716569400,6940,6940,6940,6940,0
|
|
20240404,192300,1716569400,6940,6940,6940,6940,0
|
|
20240404,192200,1716569400,6940,6940,6940,6940,0
|
|
20240404,192100,1716569400,6940,6940,6940,6940,0
|
|
20240404,192000,1716569400,6940,6940,6940,6940,0
|
|
20240404,191900,1716569400,6940,6940,6940,6940,0
|
|
20240404,191800,1716569400,6940,6940,6940,6940,0
|
|
20240404,191700,1716569400,6940,6940,6940,6940,0
|
|
20240404,191600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,191500,1716569400,6940,6940,6940,6940,0
|
|
20240404,191400,1716569400,6940,6940,6940,6940,0
|
|
20240404,191300,1716569400,6940,6940,6940,6940,0
|
|
20240404,191200,1716569400,6940,6940,6940,6940,0
|
|
20240404,191100,1716569400,6940,6940,6940,6940,0
|
|
20240404,191000,1716569400,6940,6940,6940,6940,0
|
|
20240404,190900,1716569400,6940,6940,6940,6940,0
|
|
20240404,190800,1716569400,6940,6940,6940,6940,0
|
|
20240404,190700,1716569400,6940,6940,6940,6940,0
|
|
20240404,190600,1716569400,6940,6940,6940,6940,0
|
|
20240404,190500,1716569400,6940,6940,6940,6940,0
|
|
20240404,190400,1716569400,6940,6940,6940,6940,0
|
|
20240404,190300,1716569400,6940,6940,6940,6940,0
|
|
20240404,190200,1716569400,6940,6940,6940,6940,0
|
|
20240404,190100,1716569400,6940,6940,6940,6940,0
|
|
20240404,190000,1716569400,6940,6940,6940,6940,0
|
|
20240404,185900,1716569400,6940,6940,6940,6940,0
|
|
20240404,185800,1716569400,6940,6940,6940,6940,0
|
|
20240404,185700,1716569400,6940,6940,6940,6940,0
|
|
20240404,185600,1716569400,6940,6940,6940,6940,0
|
|
20240404,185500,1716569400,6940,6940,6940,6940,0
|
|
20240404,185400,1716569400,6940,6940,6940,6940,0
|
|
20240404,185300,1716569400,6940,6940,6940,6940,0
|
|
20240404,185200,1716569400,6940,6940,6940,6940,0
|
|
20240404,185100,1716569400,6940,6940,6940,6940,0
|
|
20240404,185000,1716569400,6940,6940,6940,6940,0
|
|
20240404,184900,1716569400,6940,6940,6940,6940,0
|
|
20240404,184800,1716569400,6940,6940,6940,6940,0
|
|
20240404,184700,1716569400,6940,6940,6940,6940,0
|
|
20240404,184600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,184500,1716569400,6940,6940,6940,6940,0
|
|
20240404,184400,1716569400,6940,6940,6940,6940,0
|
|
20240404,184300,1716569400,6940,6940,6940,6940,0
|
|
20240404,184200,1716569400,6940,6940,6940,6940,0
|
|
20240404,184100,1716569400,6940,6940,6940,6940,0
|
|
20240404,184000,1716569400,6940,6940,6940,6940,0
|
|
20240404,183900,1716569400,6940,6940,6940,6940,0
|
|
20240404,183800,1716569400,6940,6940,6940,6940,0
|
|
20240404,183700,1716569400,6940,6940,6940,6940,0
|
|
20240404,183600,1716569400,6940,6940,6940,6940,0
|
|
20240404,183500,1716569400,6940,6940,6940,6940,0
|
|
20240404,183400,1716569400,6940,6940,6940,6940,0
|
|
20240404,183300,1716569400,6940,6940,6940,6940,0
|
|
20240404,183200,1716569400,6940,6940,6940,6940,0
|
|
20240404,183100,1716569400,6940,6940,6940,6940,0
|
|
20240404,183000,1716569400,6940,6940,6940,6940,0
|
|
20240404,182900,1716569400,6940,6940,6940,6940,0
|
|
20240404,182800,1716569400,6940,6940,6940,6940,0
|
|
20240404,182700,1716569400,6940,6940,6940,6940,0
|
|
20240404,182600,1716569400,6940,6940,6940,6940,0
|
|
20240404,182500,1716569400,6940,6940,6940,6940,0
|
|
20240404,182400,1716569400,6940,6940,6940,6940,0
|
|
20240404,182300,1716569400,6940,6940,6940,6940,0
|
|
20240404,182200,1716569400,6940,6940,6940,6940,0
|
|
20240404,182100,1716569400,6940,6940,6940,6940,0
|
|
20240404,182000,1716569400,6940,6940,6940,6940,0
|
|
20240404,181900,1716569400,6940,6940,6940,6940,0
|
|
20240404,181800,1716569400,6940,6940,6940,6940,0
|
|
20240404,181700,1716569400,6940,6940,6940,6940,0
|
|
20240404,181600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,181500,1716569400,6940,6940,6940,6940,0
|
|
20240404,181400,1716569400,6940,6940,6940,6940,0
|
|
20240404,181300,1716569400,6940,6940,6940,6940,0
|
|
20240404,181200,1716569400,6940,6940,6940,6940,0
|
|
20240404,181100,1716569400,6940,6940,6940,6940,0
|
|
20240404,181000,1716569400,6940,6940,6940,6940,0
|
|
20240404,180900,1716569400,6940,6940,6940,6940,0
|
|
20240404,180800,1716569400,6940,6940,6940,6940,0
|
|
20240404,180700,1716569400,6940,6940,6940,6940,0
|
|
20240404,180600,1716569400,6940,6940,6940,6940,0
|
|
20240404,180500,1716569400,6940,6940,6940,6940,0
|
|
20240404,180400,1716569400,6940,6940,6940,6940,0
|
|
20240404,180300,1716569400,6940,6940,6940,6940,0
|
|
20240404,180200,1716569400,6940,6940,6940,6940,0
|
|
20240404,180100,1716569400,6940,6940,6940,6940,0
|
|
20240404,180000,1716569400,6940,6940,6940,6940,0
|
|
20240404,175900,1716569400,6940,6940,6940,6940,0
|
|
20240404,175800,1716569400,6940,6940,6940,6940,0
|
|
20240404,175700,1716569400,6940,6940,6940,6940,0
|
|
20240404,175600,1716569400,6940,6940,6940,6940,0
|
|
20240404,175500,1716569400,6940,6940,6940,6940,0
|
|
20240404,175400,1716569400,6940,6940,6940,6940,0
|
|
20240404,175300,1716569400,6940,6940,6940,6940,0
|
|
20240404,175200,1716569400,6940,6940,6940,6940,0
|
|
20240404,175100,1716569400,6940,6940,6940,6940,0
|
|
20240404,175000,1716569400,6940,6940,6940,6940,0
|
|
20240404,174900,1716569400,6940,6940,6940,6940,0
|
|
20240404,174800,1716569400,6940,6940,6940,6940,0
|
|
20240404,174700,1716569400,6940,6940,6940,6940,0
|
|
20240404,174600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,174500,1716569400,6940,6940,6940,6940,0
|
|
20240404,174400,1716569400,6940,6940,6940,6940,0
|
|
20240404,174300,1716569400,6940,6940,6940,6940,0
|
|
20240404,174200,1716569400,6940,6940,6940,6940,0
|
|
20240404,174100,1716569400,6940,6940,6940,6940,0
|
|
20240404,174000,1716569400,6940,6940,6940,6940,0
|
|
20240404,173900,1716569400,6940,6940,6940,6940,0
|
|
20240404,173800,1716569400,6940,6940,6940,6940,0
|
|
20240404,173700,1716569400,6940,6940,6940,6940,0
|
|
20240404,173600,1716569400,6940,6940,6940,6940,0
|
|
20240404,173500,1716569400,6940,6940,6940,6940,0
|
|
20240404,173400,1716569400,6940,6940,6940,6940,0
|
|
20240404,173300,1716569400,6940,6940,6940,6940,0
|
|
20240404,173200,1716569400,6940,6940,6940,6940,0
|
|
20240404,173100,1716569400,6940,6940,6940,6940,0
|
|
20240404,173000,1716569400,6940,6940,6940,6940,0
|
|
20240404,172900,1716569400,6940,6940,6940,6940,0
|
|
20240404,172800,1716569400,6940,6940,6940,6940,0
|
|
20240404,172700,1716569400,6940,6940,6940,6940,0
|
|
20240404,172600,1716569400,6940,6940,6940,6940,0
|
|
20240404,172500,1716569400,6940,6940,6940,6940,0
|
|
20240404,172400,1716569400,6940,6940,6940,6940,0
|
|
20240404,172300,1716569400,6940,6940,6940,6940,0
|
|
20240404,172200,1716569400,6940,6940,6940,6940,0
|
|
20240404,172100,1716569400,6940,6940,6940,6940,0
|
|
20240404,172000,1716569400,6940,6940,6940,6940,0
|
|
20240404,171900,1716569400,6940,6940,6940,6940,0
|
|
20240404,171800,1716569400,6940,6940,6940,6940,0
|
|
20240404,171700,1716569400,6940,6940,6940,6940,0
|
|
20240404,171600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,171500,1716569400,6940,6940,6940,6940,0
|
|
20240404,171400,1716569400,6940,6940,6940,6940,0
|
|
20240404,171300,1716569400,6940,6940,6940,6940,0
|
|
20240404,171200,1716569400,6940,6940,6940,6940,0
|
|
20240404,171100,1716569400,6940,6940,6940,6940,0
|
|
20240404,171000,1716569400,6940,6940,6940,6940,0
|
|
20240404,170900,1716569400,6940,6940,6940,6940,0
|
|
20240404,170800,1716569400,6940,6940,6940,6940,0
|
|
20240404,170700,1716569400,6940,6940,6940,6940,0
|
|
20240404,170600,1716569400,6940,6940,6940,6940,0
|
|
20240404,170500,1716569400,6940,6940,6940,6940,0
|
|
20240404,170400,1716569400,6940,6940,6940,6940,0
|
|
20240404,170300,1716569400,6940,6940,6940,6940,0
|
|
20240404,170200,1716569400,6940,6940,6940,6940,0
|
|
20240404,170100,1716569400,6940,6940,6940,6940,0
|
|
20240404,170000,1716569400,6940,6940,6940,6940,0
|
|
20240404,165900,1716569400,6940,6940,6940,6940,0
|
|
20240404,165800,1716569400,6940,6940,6940,6940,0
|
|
20240404,165700,1716569400,6940,6940,6940,6940,0
|
|
20240404,165600,1716569400,6940,6940,6940,6940,0
|
|
20240404,165500,1716569400,6940,6940,6940,6940,0
|
|
20240404,165400,1716569400,6940,6940,6940,6940,0
|
|
20240404,165300,1716569400,6940,6940,6940,6940,0
|
|
20240404,165200,1716569400,6940,6940,6940,6940,0
|
|
20240404,165100,1716569400,6940,6940,6940,6940,0
|
|
20240404,165000,1716569400,6940,6940,6940,6940,0
|
|
20240404,164900,1716569400,6940,6940,6940,6940,0
|
|
20240404,164800,1716569400,6940,6940,6940,6940,0
|
|
20240404,164700,1716569400,6940,6940,6940,6940,0
|
|
20240404,164600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,164500,1716569400,6940,6940,6940,6940,0
|
|
20240404,164400,1716569400,6940,6940,6940,6940,0
|
|
20240404,164300,1716569400,6940,6940,6940,6940,0
|
|
20240404,164200,1716569400,6940,6940,6940,6940,0
|
|
20240404,164100,1716569400,6940,6940,6940,6940,0
|
|
20240404,164000,1716569400,6940,6940,6940,6940,0
|
|
20240404,163900,1716569400,6940,6940,6940,6940,0
|
|
20240404,163800,1716569400,6940,6940,6940,6940,0
|
|
20240404,163700,1716569400,6940,6940,6940,6940,0
|
|
20240404,163600,1716569400,6940,6940,6940,6940,0
|
|
20240404,163500,1716569400,6940,6940,6940,6940,0
|
|
20240404,163400,1716569400,6940,6940,6940,6940,0
|
|
20240404,163300,1716569400,6940,6940,6940,6940,0
|
|
20240404,163200,1716569400,6940,6940,6940,6940,0
|
|
20240404,163100,1716569400,6940,6940,6940,6940,0
|
|
20240404,163000,1716569400,6940,6940,6940,6940,0
|
|
20240404,162900,1716569400,6940,6940,6940,6940,0
|
|
20240404,162800,1716569400,6940,6940,6940,6940,0
|
|
20240404,162700,1716569400,6940,6940,6940,6940,0
|
|
20240404,162600,1716569400,6940,6940,6940,6940,0
|
|
20240404,162500,1716569400,6940,6940,6940,6940,0
|
|
20240404,162400,1716569400,6940,6940,6940,6940,0
|
|
20240404,162300,1716569400,6940,6940,6940,6940,0
|
|
20240404,162200,1716569400,6940,6940,6940,6940,0
|
|
20240404,162100,1716569400,6940,6940,6940,6940,0
|
|
20240404,162000,1716569400,6940,6940,6940,6940,0
|
|
20240404,161900,1716569400,6940,6940,6940,6940,0
|
|
20240404,161800,1716569400,6940,6940,6940,6940,0
|
|
20240404,161700,1716569400,6940,6940,6940,6940,0
|
|
20240404,161600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,161500,1716569400,6940,6940,6940,6940,0
|
|
20240404,161400,1716569400,6940,6940,6940,6940,0
|
|
20240404,161300,1716569400,6940,6940,6940,6940,0
|
|
20240404,161200,1716569400,6940,6940,6940,6940,0
|
|
20240404,161100,1716569400,6940,6940,6940,6940,0
|
|
20240404,161000,1716569400,6940,6940,6940,6940,0
|
|
20240404,160900,1716569400,6940,6940,6940,6940,0
|
|
20240404,160800,1716569400,6940,6940,6940,6940,0
|
|
20240404,160700,1716569400,6940,6940,6940,6940,0
|
|
20240404,160600,1716569400,6940,6940,6940,6940,0
|
|
20240404,160500,1716569400,6940,6940,6940,6940,0
|
|
20240404,160400,1716569400,6940,6940,6940,6940,0
|
|
20240404,160300,1716569400,6940,6940,6940,6940,0
|
|
20240404,160200,1716569400,6940,6940,6940,6940,0
|
|
20240404,160100,1716569400,6940,6940,6940,6940,0
|
|
20240404,160000,1716569400,6940,6940,6940,6940,0
|
|
20240404,155900,1716569400,6940,6940,6940,6940,0
|
|
20240404,155800,1716569400,6940,6940,6940,6940,0
|
|
20240404,155700,1716569400,6940,6940,6940,6940,0
|
|
20240404,155600,1716569400,6940,6940,6940,6940,0
|
|
20240404,155500,1716569400,6940,6940,6940,6940,0
|
|
20240404,155400,1716569400,6940,6940,6940,6940,0
|
|
20240404,155300,1716569400,6940,6940,6940,6940,0
|
|
20240404,155200,1716569400,6940,6940,6940,6940,0
|
|
20240404,155100,1716569400,6940,6940,6940,6940,0
|
|
20240404,155000,1716569400,6940,6940,6940,6940,0
|
|
20240404,154900,1716569400,6940,6940,6940,6940,0
|
|
20240404,154800,1716569400,6940,6940,6940,6940,0
|
|
20240404,154700,1716569400,6940,6940,6940,6940,0
|
|
20240404,154600,1716569400,6940,6940,6940,6940,9345
|
|
20240404,154500,1716569400,6940,6940,6940,6940,0
|
|
20240404,154400,1716569400,6940,6940,6940,6940,0
|
|
20240404,154300,1716569400,6940,6940,6940,6940,0
|
|
20240404,154200,1716569400,6940,6940,6940,6940,0
|
|
20240404,154100,1716569400,6940,6940,6940,6940,0
|
|
20240404,154000,1716569400,6940,6940,6940,6940,0
|
|
20240404,153900,1716569400,6940,6940,6940,6940,0
|
|
20240404,153800,1716569400,6940,6940,6940,6940,0
|
|
20240404,153700,1716569400,6940,6940,6940,6940,0
|
|
20240404,153600,1716569400,6940,6940,6940,6940,0
|
|
20240404,153500,1716569400,6940,6940,6940,6940,0
|
|
20240404,153400,1716569400,6940,6940,6940,6940,0
|
|
20240404,153300,1716569400,6940,6940,6940,6940,0
|
|
20240404,153200,1716569400,6940,6940,6940,6940,0
|
|
20240404,153100,1716569400,6940,6940,6940,6940,0
|
|
20240404,153000,1716569400,6940,6940,6940,6940,9345
|
|
20240404,152900,1651715100,6960,6960,6960,6960,0
|
|
20240404,152800,1651715100,6960,6960,6960,6960,0
|
|
20240404,152700,1651715100,6960,6960,6960,6960,0
|
|
20240404,152600,1651715100,6960,6960,6960,6960,0
|
|
20240404,152500,1651715100,6960,6960,6960,6960,0
|
|
20240404,152400,1651715100,6960,6960,6960,6960,0
|
|
20240404,152300,1651715100,6960,6960,6960,6960,0
|
|
20240404,152200,1651715100,6960,6960,6960,6960,0
|
|
20240404,152100,1651715100,6960,6960,6960,6960,0
|
|
20240404,152000,1651715100,6960,6960,6960,6960,0
|
|
20240404,151900,1651715100,6960,6950,6960,6950,1167
|
|
20240404,151800,1643602500,6950,6960,6960,6950,269
|
|
20240404,151700,1641732610,6950,6950,6960,6950,39
|
|
20240404,151600,1641461200,6950,6960,6960,6950,244
|
|
20240404,151500,1639763000,6960,6960,6960,6950,227
|
|
20240404,151400,1638184090,6960,6960,6960,6950,85
|
|
20240404,151300,1637593080,6960,6950,6960,6940,8814
|
|
20240404,151200,1576390160,6960,6960,6960,6960,289
|
|
20240404,151100,1574378720,6980,6980,6980,6970,732
|
|
20240404,151000,1569270250,6980,6980,6980,6980,5
|
|
20240404,150900,1569235350,6980,6980,6980,6980,4
|
|
20240404,150800,1569207430,6980,6960,6980,6960,896
|
|
20240404,150700,1562963400,6950,6970,6970,6950,3087
|
|
20240404,150600,1541472650,6980,6980,6980,6980,28
|
|
20240404,150500,1541277210,6980,6990,6990,6980,485
|
|
20240404,150400,1537890850,6990,6970,6990,6970,3721
|
|
20240404,150300,1511922970,6970,6970,6970,6970,1223
|
|
20240404,150200,1503398660,6970,6970,6970,6970,303
|
|
20240404,150100,1501286750,6970,6970,6970,6970,2
|
|
20240404,150000,1501272810,6960,6950,6970,6950,2860
|
|
20240404,145900,1481365770,6950,6960,6960,6950,195
|
|
20240404,145800,1480009760,6960,6960,6960,6950,208
|
|
20240404,145700,1478562580,6960,6960,6960,6950,484
|
|
20240404,145600,1475198490,6960,6960,6960,6960,53
|
|
20240404,145500,1474829610,6960,6950,6960,6950,294
|
|
20240404,145400,1472785870,6950,6960,6960,6950,570
|
|
20240404,145300,1468824250,6960,6960,6960,6960,114
|
|
20240404,145200,1468030810,6950,6960,6960,6950,150
|
|
20240404,145100,1466988200,6960,6960,6960,6950,154
|
|
20240404,145000,1465917550,6960,6950,6960,6950,348
|
|
20240404,144900,1463498450,6950,6950,6960,6950,184
|
|
20240404,144800,1462218740,6950,6950,6950,6950,1658
|
|
20240404,144700,1450695640,6950,6950,6950,6950,41
|
|
20240404,144600,1450410690,6950,6950,6950,6950,20
|
|
20240404,144500,1450271690,6950,6940,6950,6940,94
|
|
20240404,144400,1449619020,6940,6950,6950,6940,121
|
|
20240404,144300,1448778580,6950,6950,6950,6940,408
|
|
20240404,144200,1445945520,6950,6950,6950,6950,150
|
|
20240404,144100,1444903020,6950,6950,6950,6950,171
|
|
20240404,144000,1443714570,6950,6960,6970,6950,4615
|
|
20240404,143900,1411624150,6960,6960,6960,6960,13
|
|
20240404,143800,1411533670,6960,6970,6970,6960,446
|
|
20240404,143700,1408428950,6960,6970,6970,6960,206
|
|
20240404,143600,1406994190,6960,6970,6970,6960,53
|
|
20240404,143500,1406625300,6960,6960,6960,6960,199
|
|
20240404,143400,1405240260,6970,6970,6970,6960,63
|
|
20240404,143300,1404801310,6960,6970,6970,6960,63
|
|
20240404,143200,1404362750,6960,6960,6970,6960,197
|
|
20240404,143100,1402991410,6960,6960,6960,6960,194
|
|
20240404,143000,1401641170,6960,6960,6960,6960,203
|
|
20240404,142900,1400228290,6960,6960,6960,6960,8
|
|
20240404,142800,1400172610,6960,6960,6970,6950,5537
|
|
20240404,142700,1361673900,6960,6960,6970,6960,253
|
|
20240404,142600,1359912020,6960,6960,6960,6960,0
|
|
20240404,142500,1359912020,6960,6970,6970,6960,127
|
|
20240404,142400,1359027780,6960,6970,6970,6960,172
|
|
20240404,142300,1357830380,6970,6970,6970,6970,52
|
|
20240404,142200,1357467940,6960,6970,6970,6960,69
|
|
20240404,142100,1356987620,6970,6970,6970,6960,108
|
|
20240404,142000,1356235920,6960,6960,6960,6960,1006
|
|
20240404,141900,1349234160,6960,6960,6960,6960,82
|
|
20240404,141800,1348663440,6960,6960,6960,6960,45
|
|
20240404,141700,1348350240,6970,6960,6970,6960,847
|
|
20240404,141600,1342454340,6960,6960,6960,6960,1
|
|
20240404,141500,1342447380,6960,6960,6960,6960,62
|
|
20240404,141400,1342015860,6960,6970,6970,6960,212
|
|
20240404,141300,1340540200,6960,6970,6970,6960,149
|
|
20240404,141200,1339503110,6970,6970,6970,6960,27
|
|
20240404,141100,1339314930,6960,6970,6970,6960,457
|
|
20240404,141000,1336132310,6970,6960,6970,6960,114
|
|
20240404,140900,1335338770,6970,6960,6970,6960,108
|
|
20240404,140800,1334587060,6960,6960,6970,6960,85
|
|
20240404,140700,1333995410,6960,6970,6970,6960,23
|
|
20240404,140600,1333835110,6970,6960,6970,6960,110
|
|
20240404,140500,1333069410,6960,6960,6960,6960,6
|
|
20240404,140400,1333027650,6960,6960,6970,6960,3033
|
|
20240404,140300,1311916540,6970,6960,6970,6960,183
|
|
20240404,140200,1310642640,6960,6970,6980,6960,2048
|
|
20240404,140100,1296368630,6980,6980,6980,6970,72
|
|
20240404,140000,1295866640,6980,6970,6980,6970,344
|
|
20240404,135900,1293468950,6970,6970,6970,6970,93
|
|
20240404,135800,1292820740,6980,6970,6980,6970,29
|
|
20240404,135700,1292618360,6970,6970,6970,6970,76
|
|
20240404,135600,1292088640,6970,6970,6970,6970,56
|
|
20240404,135500,1291698320,6970,6980,6980,6970,36
|
|
20240404,135400,1291447390,6970,6980,6980,6970,103
|
|
20240404,135300,1290729470,6970,6970,6970,6970,288
|
|
20240404,135200,1288722110,6970,6980,6980,6970,64
|
|
20240404,135100,1288275930,6980,6970,6980,6970,123
|
|
20240404,135000,1287418270,6980,6980,6980,6970,39
|
|
20240404,134900,1287146330,6970,6970,6970,6970,61
|
|
20240404,134800,1286721160,6970,6970,6970,6970,43
|
|
20240404,134700,1286421450,6970,6980,6980,6970,119
|
|
20240404,134600,1285592010,6980,6980,6980,6970,1250
|
|
20240404,134500,1276877960,6970,6970,6980,6970,33
|
|
20240404,134400,1276647930,6970,6970,6970,6970,362
|
|
20240404,134300,1274124790,6970,6970,6970,6970,29
|
|
20240404,134200,1273922660,6970,6980,6980,6970,296
|
|
20240404,134100,1271856590,6980,6970,6980,6960,86
|
|
20240404,134000,1271257710,6980,6980,6980,6970,2889
|
|
20240404,133900,1251119170,6970,6970,6970,6970,516
|
|
20240404,133800,1247522650,6980,6980,6980,6980,441
|
|
20240404,133700,1244444470,6980,6980,6980,6980,23
|
|
20240404,133600,1244283930,6980,6980,6980,6980,62
|
|
20240404,133500,1243851170,6980,6980,6980,6980,11
|
|
20240404,133400,1243774390,6980,6980,6980,6980,157
|
|
20240404,133300,1242678530,6980,6980,6990,6980,3244
|
|
20240404,133200,1220034220,6980,6980,6980,6980,1
|
|
20240404,133100,1220027240,6980,6980,6980,6980,20
|
|
20240404,133000,1219887640,6990,6980,6990,6980,158
|
|
20240404,132900,1218783370,6980,6980,6980,6980,12
|
|
20240404,132800,1218699610,6990,6990,6990,6990,3
|
|
20240404,132700,1218678640,6980,6980,6990,6970,3576
|
|
20240404,132600,1193739500,6980,6980,6990,6980,2073
|
|
20240404,132500,1179268950,6970,6970,6970,6970,3
|
|
20240404,132400,1179248040,6980,6980,6980,6960,11
|
|
20240404,132300,1179171280,6980,6970,6980,6970,799
|
|
20240404,132200,1173601230,6970,6970,6970,6970,1245
|
|
20240404,132100,1164923580,6970,6970,6970,6970,1126
|
|
20240404,132000,1157075360,6970,6960,6970,6950,589
|
|
20240404,131900,1152975920,6970,6970,6970,6970,0
|
|
20240404,131800,1152975920,6970,6970,6970,6970,862
|
|
20240404,131700,1146967780,6970,6970,6970,6970,18
|
|
20240404,131600,1146842320,6970,6970,6970,6970,37
|
|
20240404,131500,1146584430,6970,6970,6970,6970,4
|
|
20240404,131400,1146556550,6970,6960,6970,6950,527
|
|
20240404,131300,1142887440,6960,6960,6960,6960,147
|
|
20240404,131200,1141864320,6960,6960,6960,6960,14
|
|
20240404,131100,1141766880,6960,6960,6970,6950,7177
|
|
20240404,131000,1091875810,6960,6960,6960,6960,70
|
|
20240404,130900,1091388610,6960,6960,6970,6960,5815
|
|
20240404,130800,1050913560,6970,6970,6970,6960,2156
|
|
20240404,130700,1035901030,6970,6960,6970,6960,156
|
|
20240404,130600,1034814260,6970,6970,6970,6970,1348
|
|
20240404,130500,1025418700,6980,6980,6980,6980,20
|
|
20240404,130400,1025279100,6970,6970,6980,6970,67
|
|
20240404,130300,1024812100,6980,6970,6980,6970,641
|
|
20240404,130200,1020344320,6970,6970,6970,6970,93
|
|
20240404,130100,1019696110,6970,6970,6970,6970,632
|
|
20240404,130000,1015291070,6970,6970,6970,6970,50
|
|
20240404,125900,1014942570,6970,6970,6970,6970,1052
|
|
20240404,125800,1007610130,6960,6970,6970,6960,83
|
|
20240404,125700,1007032430,6960,6960,6960,6960,0
|
|
20240404,125600,1007032430,6960,6960,6960,6960,300
|
|
20240404,125500,1004944430,6970,6980,6980,6960,780
|
|
20240404,125400,999500120,6980,6960,6980,6960,5358
|
|
20240404,125300,962204370,6970,6970,6970,6970,221
|
|
20240404,125200,960664000,6970,6970,6970,6960,408
|
|
20240404,125100,957820250,6970,6980,6980,6960,3196
|
|
20240404,125000,935545610,6970,6970,6970,6970,62
|
|
20240404,124900,935113470,6970,6970,6970,6970,28
|
|
20240404,124800,934918310,6970,6980,6980,6970,396
|
|
20240404,124700,932157970,6990,6970,6990,6970,96
|
|
20240404,124600,931487790,6970,6970,6970,6970,0
|
|
20240404,124500,931487790,6970,6980,6980,6970,745
|
|
20240404,124400,926292790,6990,6980,6990,6980,202
|
|
20240404,124300,924880850,6980,6970,6980,6970,1220
|
|
20240404,124200,916365850,6980,6970,6980,6970,34
|
|
20240404,124100,916128760,6970,6970,6970,6970,61
|
|
20240404,124000,915703590,6970,6980,6980,6970,72
|
|
20240404,123900,915201240,6970,6980,6990,6970,108
|
|
20240404,123800,914448440,6980,6980,6980,6980,1
|
|
20240404,123700,914441460,6980,6970,6990,6970,173
|
|
20240404,123600,913234790,6990,6980,6990,6970,22
|
|
20240404,123500,913081230,6990,6990,6990,6990,2
|
|
20240404,123400,913067250,6990,6990,6990,6990,0
|
|
20240404,123300,913067250,6990,6970,6990,6970,1445
|
|
20240404,123200,902967360,6970,6970,6970,6970,4608
|
|
20240404,123100,870849600,6970,6980,6990,6970,8350
|
|
20240404,123000,812577640,6990,6990,6990,6980,71
|
|
20240404,122900,812081360,6990,6980,6990,6980,36
|
|
20240404,122800,811829890,6990,6990,6990,6990,15
|
|
20240404,122700,811725040,6990,6990,6990,6990,333
|
|
20240404,122600,809397370,6990,6980,6990,6980,78
|
|
20240404,122500,808852730,6990,6990,6990,6990,32
|
|
20240404,122400,808629050,6980,6990,6990,6980,176
|
|
20240404,122300,807399040,6990,6990,6990,6990,120
|
|
20240404,122200,806560240,7000,7000,7000,7000,1
|
|
20240404,122100,806553240,7000,7000,7000,7000,0
|
|
20240404,122000,806553240,7000,6990,7000,6980,295
|
|
20240404,121900,804489200,7000,6980,7000,6980,1065
|
|
20240404,121800,797043440,6990,6990,6990,6980,169
|
|
20240404,121700,795862890,6990,6990,6990,6990,118
|
|
20240404,121600,795038070,6980,6980,6980,6980,117
|
|
20240404,121500,794221410,6980,6990,6990,6980,55
|
|
20240404,121400,793837190,6990,6980,6990,6980,201
|
|
20240404,121300,792434200,6990,6980,6990,6980,457
|
|
20240404,121200,789241240,6990,6990,6990,6980,240
|
|
20240404,121100,787563870,6990,6980,6990,6980,2171
|
|
20240404,121000,772408920,6990,6980,6990,6980,109
|
|
20240404,120900,771647660,6980,6980,6980,6980,53
|
|
20240404,120800,771277720,6970,6970,6970,6970,0
|
|
20240404,120700,771277720,6970,6980,6990,6970,1234
|
|
20240404,120600,762664560,6990,6990,6990,6990,0
|
|
20240404,120500,762664560,6990,6970,6990,6970,501
|
|
20240404,120400,759162590,6990,6980,6990,6970,106
|
|
20240404,120300,758422490,6990,6980,6990,6970,1713
|
|
20240404,120200,746465430,6980,6970,6980,6970,1542
|
|
20240404,120100,735715600,6980,6980,6980,6980,695
|
|
20240404,120000,730864500,6990,6990,6990,6990,10
|
|
20240404,115900,730794600,6990,6980,6990,6980,155
|
|
20240404,115800,729711600,6970,6990,7000,6970,8450
|
|
20240404,115700,670732880,7000,7000,7000,7000,167
|
|
20240404,115600,669563880,6990,7000,7000,6990,220
|
|
20240404,115500,668025980,7000,6980,7000,6980,286
|
|
20240404,115400,666024230,6990,6990,7000,6990,117
|
|
20240404,115300,665206340,7000,7000,7000,6990,72
|
|
20240404,115200,664702460,7000,7000,7000,7000,26
|
|
20240404,115100,664520460,6990,7000,7000,6990,151
|
|
20240404,115000,663464630,7010,7000,7010,7000,840
|
|
20240404,114900,657583020,7000,6990,7000,6980,1912
|
|
20240404,114800,644231110,6990,7000,7000,6980,141
|
|
20240404,114700,643244230,7000,6990,7000,6990,511
|
|
20240404,114600,639671720,6990,6980,6990,6980,1053
|
|
20240404,114500,632316380,6980,6980,6990,6980,90
|
|
20240404,114400,631688080,6990,6990,6990,6990,31
|
|
20240404,114300,631471390,6990,6990,6990,6980,32
|
|
20240404,114200,631247720,6980,6990,6990,6980,24
|
|
20240404,114100,631080190,6990,6990,6990,6990,53
|
|
20240404,114000,630709720,6990,6990,6990,6990,287
|
|
20240404,113900,628703590,6990,6990,6990,6990,184
|
|
20240404,113800,627417430,6990,6980,6990,6980,929
|
|
20240404,113700,620932730,6990,6990,6990,6980,530
|
|
20240404,113600,617228260,6990,6990,6990,6990,71
|
|
20240404,113500,616731970,6990,6990,6990,6990,10
|
|
20240404,113400,616662070,6990,6990,6990,6990,212
|
|
20240404,113300,615180190,6990,6980,6990,6980,493
|
|
20240404,113200,611738200,6980,6980,6980,6980,52
|
|
20240404,113100,611375240,6980,6980,6990,6980,1223
|
|
20240404,113000,602838270,6980,6980,6990,6980,53
|
|
20240404,112900,602467910,6970,6990,6990,6970,42
|
|
20240404,112800,602175120,6990,7000,7000,6980,12268
|
|
20240404,112700,516494140,7000,7000,7000,7000,1
|
|
20240404,112600,516487140,7010,7000,7010,7000,120
|
|
20240404,112500,515646940,7000,7010,7010,6990,1489
|
|
20240404,112400,505233180,7010,7000,7010,6990,1054
|
|
20240404,112300,497864620,7000,7000,7000,7000,0
|
|
20240404,112200,497864620,7000,7000,7020,7000,1236
|
|
20240404,112100,489198910,7000,7000,7010,7000,746
|
|
20240404,112000,483976560,7000,7000,7010,6990,1770
|
|
20240404,111900,471589870,7000,7000,7010,6990,1005
|
|
20240404,111800,464558480,7000,7000,7010,7000,825
|
|
20240404,111700,458783120,7000,7000,7000,7000,187
|
|
20240404,111600,457474120,7000,6990,7000,6990,6
|
|
20240404,111500,457432130,7000,7000,7000,7000,98
|
|
20240404,111400,456746130,7010,7000,7010,7000,28
|
|
20240404,111300,456549860,7000,7000,7000,7000,75
|
|
20240404,111200,456024860,7000,7000,7020,7000,1844
|
|
20240404,111100,443116300,7010,7010,7030,7010,1127
|
|
20240404,111000,435206590,7000,7000,7010,7000,185
|
|
20240404,110900,433911430,7000,7000,7000,7000,326
|
|
20240404,110800,431629430,7000,7000,7000,7000,213
|
|
20240404,110700,430138430,7000,7010,7010,7000,29
|
|
20240404,110600,429935220,7010,7000,7010,7000,1858
|
|
20240404,110500,416927460,7020,7020,7020,7020,50
|
|
20240404,110400,416576460,7020,7020,7020,7020,543
|
|
20240404,110300,412764600,7020,7020,7020,7020,0
|
|
20240404,110200,412764600,7020,7020,7020,7020,0
|
|
20240404,110100,412764600,7020,7020,7020,7020,0
|
|
20240404,110000,412764600,7020,7020,7020,7020,11
|
|
20240404,105900,412687380,7020,7000,7020,7000,438
|
|
20240404,105800,409613910,7000,7000,7010,7000,7
|
|
20240404,105700,409564860,7000,7000,7010,7000,59
|
|
20240404,105600,409151300,7010,7000,7010,7000,8
|
|
20240404,105500,409095240,7010,7000,7010,7000,26
|
|
20240404,105400,408913000,7000,6990,7000,6990,45
|
|
20240404,105300,408598430,7000,7000,7000,6990,6
|
|
20240404,105200,408556450,7010,7000,7010,7000,1511
|
|
20240404,105100,397978390,7010,7000,7010,7000,104
|
|
20240404,105000,397250370,7000,7000,7010,7000,29
|
|
20240404,104900,397047210,7010,7010,7020,7010,72
|
|
20240404,104800,396542110,7010,7000,7010,7000,48
|
|
20240404,104700,396205650,7000,7000,7000,7000,2
|
|
20240404,104600,396191650,7000,7010,7010,7000,979
|
|
20240404,104500,389328870,7020,7010,7020,7010,6
|
|
20240404,104400,389286760,7020,7010,7020,7010,47
|
|
20240404,104300,388956840,7010,7010,7010,7010,2
|
|
20240404,104200,388942820,7030,7010,7030,7010,559
|
|
20240404,104100,385014790,7010,7010,7010,7010,4
|
|
20240404,104000,384986750,7020,7010,7020,7010,4
|
|
20240404,103900,384958690,7020,7010,7020,7010,2
|
|
20240404,103800,384944660,7020,7010,7020,7010,5
|
|
20240404,103700,384909580,7030,7010,7030,7010,583
|
|
20240404,103600,380815930,7010,7010,7020,7000,3439
|
|
20240404,103500,356737540,7010,7010,7010,7010,141
|
|
20240404,103400,355749130,7010,7010,7010,7010,1
|
|
20240404,103300,355742120,7010,7010,7010,7000,119
|
|
20240404,103200,354907940,7010,7010,7010,7010,100
|
|
20240404,103100,354206940,7000,7000,7010,7000,324
|
|
20240404,103000,351938930,7000,7000,7000,7000,0
|
|
20240404,102900,351938930,7000,7000,7000,7000,52
|
|
20240404,102800,351574930,7000,7000,7000,7000,20
|
|
20240404,102700,351434930,7000,7000,7020,7000,4398
|
|
20240404,102600,320626850,7000,7010,7010,7000,179
|
|
20240404,102500,319373070,7010,7010,7010,7010,20
|
|
20240404,102400,319232870,7010,7010,7010,7010,15
|
|
20240404,102300,319127720,7010,7010,7010,7010,10
|
|
20240404,102200,319057620,7010,7000,7010,7000,56
|
|
20240404,102100,318665580,7000,7000,7010,7000,1526
|
|
20240404,102000,307982760,7000,7010,7010,7000,145
|
|
20240404,101900,306967260,7010,7010,7010,7010,16
|
|
20240404,101800,306855100,7010,7010,7010,7010,4
|
|
20240404,101700,306827060,7010,7010,7010,7010,22
|
|
20240404,101600,306672840,7010,7000,7010,7000,105
|
|
20240404,101500,305937620,7000,7000,7000,7000,312
|
|
20240404,101400,303753620,7000,7000,7000,7000,136
|
|
20240404,101300,302801620,7000,7000,7000,6990,286
|
|
20240404,101200,300800240,7000,7000,7000,7000,217
|
|
20240404,101100,299281240,7000,6990,7000,6990,238
|
|
20240404,101000,297616040,6990,7000,7010,6990,524
|
|
20240404,100900,293948040,7010,7000,7010,7000,2
|
|
20240404,100800,293934030,7000,7000,7010,7000,383
|
|
20240404,100700,291252830,7000,7010,7010,7000,98
|
|
20240404,100600,290566220,7010,7010,7010,7010,24
|
|
20240404,100500,290397980,7010,7000,7010,6990,666
|
|
20240404,100400,285736000,7000,7010,7020,7000,1336
|
|
20240404,100300,276380560,7010,7010,7020,7010,162
|
|
20240404,100200,275244050,7020,7020,7020,7020,15
|
|
20240404,100100,275138750,7020,7010,7020,7000,1102
|
|
20240404,100000,267423140,7010,7010,7030,7010,188
|
|
20240404,095900,266104790,7020,7020,7020,7010,206
|
|
20240404,095800,264658680,7020,7020,7020,7020,11
|
|
20240404,095700,264581460,7020,7020,7030,7020,18
|
|
20240404,095600,264454960,7030,7020,7030,7020,527
|
|
20240404,095500,260753650,7020,7020,7020,7020,100
|
|
20240404,095400,260051650,7020,7020,7020,7020,20
|
|
20240404,095300,259911250,7020,7020,7020,7000,1121
|
|
20240404,095200,252061250,7010,7010,7020,7010,1527
|
|
20240404,095100,241356630,7010,7010,7010,7010,60
|
|
20240404,095000,240936030,7020,7020,7020,7020,42
|
|
20240404,094900,240641190,7010,7020,7020,7010,3321
|
|
20240404,094800,217349900,7030,7020,7030,7020,44
|
|
20240404,094700,217041010,7030,7040,7040,7030,555
|
|
20240404,094600,213133980,7040,7040,7040,7040,8
|
|
20240404,094500,213077660,7040,7030,7040,7030,161
|
|
20240404,094400,211945720,7040,7030,7040,7030,7
|
|
20240404,094300,211896450,7040,7020,7040,7010,52
|
|
20240404,094200,211530800,7040,7030,7040,7020,2213
|
|
20240404,094100,195986070,7040,7040,7040,7040,342
|
|
20240404,094000,193578390,7040,7050,7050,7040,747
|
|
20240404,093900,188317320,7050,7050,7050,7050,113
|
|
20240404,093800,187520670,7050,7060,7060,7050,99
|
|
20240404,093700,186822710,7060,7050,7060,7040,738
|
|
20240404,093600,181620700,7050,7050,7050,7050,3
|
|
20240404,093500,181599550,7050,7040,7050,7040,110
|
|
20240404,093400,180824060,7040,7050,7050,7040,184
|
|
20240404,093300,179528660,7040,7040,7050,7040,1134
|
|
20240404,093200,171534110,7040,7040,7050,7040,120
|
|
20240404,093100,170688840,7040,7030,7050,7030,68
|
|
20240404,093000,170210770,7050,7050,7050,7050,119
|
|
20240404,092900,169371820,7030,7040,7050,7030,180
|
|
20240404,092800,168104560,7040,7030,7040,7030,539
|
|
20240404,092700,164315100,7030,7040,7050,7030,225
|
|
20240404,092600,162731070,7050,7040,7050,7040,182
|
|
20240404,092500,161449140,7040,7040,7040,7040,76
|
|
20240404,092400,160914100,7040,7040,7040,7040,24
|
|
20240404,092300,160745140,7040,7050,7050,7040,107
|
|
20240404,092200,159991850,7040,7060,7060,7040,61
|
|
20240404,092100,159562370,7060,7010,7060,7010,1465
|
|
20240404,092000,149235540,7050,7050,7050,7010,1227
|
|
20240404,091900,140617700,7040,7040,7050,7040,702
|
|
20240404,091800,135674620,7040,7030,7040,7030,194
|
|
20240404,091700,134310760,7020,7020,7020,7020,5
|
|
20240404,091600,134275660,7020,7040,7040,7010,3291
|
|
20240404,091500,111182780,7040,7040,7040,7040,17
|
|
20240404,091400,111063100,7030,7040,7040,7030,5
|
|
20240404,091300,111027910,7040,7030,7040,7030,863
|
|
20240404,091200,104960490,7040,7040,7050,7040,426
|
|
20240404,091100,101961410,7050,7050,7050,7050,232
|
|
20240404,091000,100325810,7050,7040,7050,7040,186
|
|
20240404,090900,99016010,7040,7040,7050,7040,22
|
|
20240404,090800,98861020,7050,7060,7070,7050,442
|
|
20240404,090700,95739690,7060,7020,7060,7020,4448
|
|
20240404,090600,64377940,7040,7030,7040,7030,2822
|
|
20240404,090500,44525710,7020,7030,7030,7020,333
|
|
20240404,090400,42187780,7030,7030,7030,7010,504
|
|
20240404,090300,38644720,7030,7020,7040,7020,726
|
|
20240404,090200,33548060,7050,7050,7050,7050,0
|
|
20240404,090100,33548060,7050,7030,7050,7020,3104
|
|
20240404,090000,11727550,7050,7060,7060,7040,1662
|