599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185600,1575364310,6980,6980,6980,6980,7651
|
|
20240405,185500,1575364310,6980,6980,6980,6980,0
|
|
20240405,185400,1575364310,6980,6980,6980,6980,0
|
|
20240405,185300,1575364310,6980,6980,6980,6980,0
|
|
20240405,185200,1575364310,6980,6980,6980,6980,0
|
|
20240405,185100,1575364310,6980,6980,6980,6980,0
|
|
20240405,185000,1575364310,6980,6980,6980,6980,0
|
|
20240405,184900,1575364310,6980,6980,6980,6980,0
|
|
20240405,184800,1575364310,6980,6980,6980,6980,0
|
|
20240405,184700,1575364310,6980,6980,6980,6980,0
|
|
20240405,184600,1575364310,6980,6980,6980,6980,0
|
|
20240405,184500,1575364310,6980,6980,6980,6980,0
|
|
20240405,184400,1575364310,6980,6980,6980,6980,0
|
|
20240405,184300,1575364310,6980,6980,6980,6980,0
|
|
20240405,184200,1575364310,6980,6980,6980,6980,0
|
|
20240405,184100,1575364310,6980,6980,6980,6980,0
|
|
20240405,184000,1575364310,6980,6980,6980,6980,0
|
|
20240405,183900,1575364310,6980,6980,6980,6980,0
|
|
20240405,183800,1575364310,6980,6980,6980,6980,0
|
|
20240405,183700,1575364310,6980,6980,6980,6980,0
|
|
20240405,183600,1575364310,6980,6980,6980,6980,0
|
|
20240405,183500,1575364310,6980,6980,6980,6980,0
|
|
20240405,183400,1575364310,6980,6980,6980,6980,0
|
|
20240405,183300,1575364310,6980,6980,6980,6980,0
|
|
20240405,183200,1575364310,6980,6980,6980,6980,0
|
|
20240405,183100,1575364310,6980,6980,6980,6980,0
|
|
20240405,183000,1575364310,6980,6980,6980,6980,0
|
|
20240405,182900,1575364310,6980,6980,6980,6980,0
|
|
20240405,182800,1575364310,6980,6980,6980,6980,0
|
|
20240405,182700,1575364310,6980,6980,6980,6980,0
|
|
20240405,182600,1575364310,6980,6980,6980,6980,7651
|
|
20240405,182500,1575364310,6980,6980,6980,6980,0
|
|
20240405,182400,1575364310,6980,6980,6980,6980,0
|
|
20240405,182300,1575364310,6980,6980,6980,6980,0
|
|
20240405,182200,1575364310,6980,6980,6980,6980,0
|
|
20240405,182100,1575364310,6980,6980,6980,6980,0
|
|
20240405,182000,1575364310,6980,6980,6980,6980,0
|
|
20240405,181900,1575364310,6980,6980,6980,6980,0
|
|
20240405,181800,1575364310,6980,6980,6980,6980,0
|
|
20240405,181700,1575364310,6980,6980,6980,6980,0
|
|
20240405,181600,1575364310,6980,6980,6980,6980,0
|
|
20240405,181500,1575364310,6980,6980,6980,6980,0
|
|
20240405,181400,1575364310,6980,6980,6980,6980,0
|
|
20240405,181300,1575364310,6980,6980,6980,6980,0
|
|
20240405,181200,1575364310,6980,6980,6980,6980,0
|
|
20240405,181100,1575364310,6980,6980,6980,6980,0
|
|
20240405,181000,1575364310,6980,6980,6980,6980,0
|
|
20240405,180900,1575364310,6980,6980,6980,6980,0
|
|
20240405,180800,1575364310,6980,6980,6980,6980,0
|
|
20240405,180700,1575364310,6980,6980,6980,6980,0
|
|
20240405,180600,1575364310,6980,6980,6980,6980,0
|
|
20240405,180500,1575364310,6980,6980,6980,6980,0
|
|
20240405,180400,1575364310,6980,6980,6980,6980,0
|
|
20240405,180300,1575364310,6980,6980,6980,6980,0
|
|
20240405,180200,1575364310,6980,6980,6980,6980,0
|
|
20240405,180100,1575364310,6980,6980,6980,6980,0
|
|
20240405,180000,1575364310,6980,6980,6980,6980,0
|
|
20240405,175900,1575364310,6980,6980,6980,6980,0
|
|
20240405,175800,1575364310,6980,6980,6980,6980,0
|
|
20240405,175700,1575364310,6980,6980,6980,6980,0
|
|
20240405,175600,1575364310,6980,6980,6980,6980,7651
|
|
20240405,175500,1575364310,6980,6980,6980,6980,0
|
|
20240405,175400,1575364310,6980,6980,6980,6980,0
|
|
20240405,175300,1575364310,6980,6980,6980,6980,0
|
|
20240405,175200,1575364310,6980,6980,6980,6980,0
|
|
20240405,175100,1575364310,6980,6980,6980,6980,0
|
|
20240405,175000,1575364310,6980,6980,6980,6980,0
|
|
20240405,174900,1575364310,6980,6980,6980,6980,0
|
|
20240405,174800,1575364310,6980,6980,6980,6980,0
|
|
20240405,174700,1575364310,6980,6980,6980,6980,0
|
|
20240405,174600,1575364310,6980,6980,6980,6980,0
|
|
20240405,174500,1575364310,6980,6980,6980,6980,0
|
|
20240405,174400,1575364310,6980,6980,6980,6980,0
|
|
20240405,174300,1575364310,6980,6980,6980,6980,0
|
|
20240405,174200,1575364310,6980,6980,6980,6980,0
|
|
20240405,174100,1575364310,6980,6980,6980,6980,0
|
|
20240405,174000,1575364310,6980,6980,6980,6980,0
|
|
20240405,173900,1575364310,6980,6980,6980,6980,0
|
|
20240405,173800,1575364310,6980,6980,6980,6980,0
|
|
20240405,173700,1575364310,6980,6980,6980,6980,0
|
|
20240405,173600,1575364310,6980,6980,6980,6980,0
|
|
20240405,173500,1575364310,6980,6980,6980,6980,0
|
|
20240405,173400,1575364310,6980,6980,6980,6980,0
|
|
20240405,173300,1575364310,6980,6980,6980,6980,0
|
|
20240405,173200,1575364310,6980,6980,6980,6980,0
|
|
20240405,173100,1575364310,6980,6980,6980,6980,0
|
|
20240405,173000,1575364310,6980,6980,6980,6980,0
|
|
20240405,172900,1575364310,6980,6980,6980,6980,0
|
|
20240405,172800,1575364310,6980,6980,6980,6980,0
|
|
20240405,172700,1575364310,6980,6980,6980,6980,0
|
|
20240405,172600,1575364310,6980,6980,6980,6980,7651
|
|
20240405,172500,1575364310,6980,6980,6980,6980,0
|
|
20240405,172400,1575364310,6980,6980,6980,6980,0
|
|
20240405,172300,1575364310,6980,6980,6980,6980,0
|
|
20240405,172200,1575364310,6980,6980,6980,6980,0
|
|
20240405,172100,1575364310,6980,6980,6980,6980,0
|
|
20240405,172000,1575364310,6980,6980,6980,6980,0
|
|
20240405,171900,1575364310,6980,6980,6980,6980,0
|
|
20240405,171800,1575364310,6980,6980,6980,6980,0
|
|
20240405,171700,1575364310,6980,6980,6980,6980,0
|
|
20240405,171600,1575364310,6980,6980,6980,6980,0
|
|
20240405,171500,1575364310,6980,6980,6980,6980,0
|
|
20240405,171400,1575364310,6980,6980,6980,6980,0
|
|
20240405,171300,1575364310,6980,6980,6980,6980,0
|
|
20240405,171200,1575364310,6980,6980,6980,6980,0
|
|
20240405,171100,1575364310,6980,6980,6980,6980,0
|
|
20240405,171000,1575364310,6980,6980,6980,6980,0
|
|
20240405,170900,1575364310,6980,6980,6980,6980,0
|
|
20240405,170800,1575364310,6980,6980,6980,6980,0
|
|
20240405,170700,1575364310,6980,6980,6980,6980,0
|
|
20240405,170600,1575364310,6980,6980,6980,6980,0
|
|
20240405,170500,1575364310,6980,6980,6980,6980,0
|
|
20240405,170400,1575364310,6980,6980,6980,6980,0
|
|
20240405,170300,1575364310,6980,6980,6980,6980,0
|
|
20240405,170200,1575364310,6980,6980,6980,6980,0
|
|
20240405,170100,1575364310,6980,6980,6980,6980,0
|
|
20240405,170000,1575364310,6980,6980,6980,6980,0
|
|
20240405,165900,1575364310,6980,6980,6980,6980,0
|
|
20240405,165800,1575364310,6980,6980,6980,6980,0
|
|
20240405,165700,1575364310,6980,6980,6980,6980,0
|
|
20240405,165600,1575364310,6980,6980,6980,6980,7651
|
|
20240405,165500,1575364310,6980,6980,6980,6980,0
|
|
20240405,165400,1575364310,6980,6980,6980,6980,0
|
|
20240405,165300,1575364310,6980,6980,6980,6980,0
|
|
20240405,165200,1575364310,6980,6980,6980,6980,0
|
|
20240405,165100,1575364310,6980,6980,6980,6980,0
|
|
20240405,165000,1575364310,6980,6980,6980,6980,0
|
|
20240405,164900,1575364310,6980,6980,6980,6980,0
|
|
20240405,164800,1575364310,6980,6980,6980,6980,0
|
|
20240405,164700,1575364310,6980,6980,6980,6980,0
|
|
20240405,164600,1575364310,6980,6980,6980,6980,0
|
|
20240405,164500,1575364310,6980,6980,6980,6980,0
|
|
20240405,164400,1575364310,6980,6980,6980,6980,0
|
|
20240405,164300,1575364310,6980,6980,6980,6980,0
|
|
20240405,164200,1575364310,6980,6980,6980,6980,0
|
|
20240405,164100,1575364310,6980,6980,6980,6980,0
|
|
20240405,164000,1575364310,6980,6980,6980,6980,0
|
|
20240405,163900,1575364310,6980,6980,6980,6980,0
|
|
20240405,163800,1575364310,6980,6980,6980,6980,0
|
|
20240405,163700,1575364310,6980,6980,6980,6980,0
|
|
20240405,163600,1575364310,6980,6980,6980,6980,0
|
|
20240405,163500,1575364310,6980,6980,6980,6980,0
|
|
20240405,163400,1575364310,6980,6980,6980,6980,0
|
|
20240405,163300,1575364310,6980,6980,6980,6980,0
|
|
20240405,163200,1575364310,6980,6980,6980,6980,0
|
|
20240405,163100,1575364310,6980,6980,6980,6980,0
|
|
20240405,163000,1575364310,6980,6980,6980,6980,0
|
|
20240405,162900,1575364310,6980,6980,6980,6980,0
|
|
20240405,162800,1575364310,6980,6980,6980,6980,0
|
|
20240405,162700,1575364310,6980,6980,6980,6980,0
|
|
20240405,162600,1575364310,6980,6980,6980,6980,7651
|
|
20240405,162500,1575364310,6980,6980,6980,6980,0
|
|
20240405,162400,1575364310,6980,6980,6980,6980,0
|
|
20240405,162300,1575364310,6980,6980,6980,6980,0
|
|
20240405,162200,1575364310,6980,6980,6980,6980,0
|
|
20240405,162100,1575364310,6980,6980,6980,6980,0
|
|
20240405,162000,1575364310,6980,6980,6980,6980,0
|
|
20240405,161900,1575364310,6980,6980,6980,6980,0
|
|
20240405,161800,1575364310,6980,6980,6980,6980,0
|
|
20240405,161700,1575364310,6980,6980,6980,6980,0
|
|
20240405,161600,1575364310,6980,6980,6980,6980,0
|
|
20240405,161500,1575364310,6980,6980,6980,6980,0
|
|
20240405,161400,1575364310,6980,6980,6980,6980,0
|
|
20240405,161300,1575364310,6980,6980,6980,6980,0
|
|
20240405,161200,1575364310,6980,6980,6980,6980,0
|
|
20240405,161100,1575364310,6980,6980,6980,6980,0
|
|
20240405,161000,1575364310,6980,6980,6980,6980,0
|
|
20240405,160900,1575364310,6980,6980,6980,6980,0
|
|
20240405,160800,1575364310,6980,6980,6980,6980,0
|
|
20240405,160700,1575364310,6980,6980,6980,6980,0
|
|
20240405,160600,1575364310,6980,6980,6980,6980,0
|
|
20240405,160500,1575364310,6980,6980,6980,6980,0
|
|
20240405,160400,1575364310,6980,6980,6980,6980,0
|
|
20240405,160300,1575364310,6980,6980,6980,6980,0
|
|
20240405,160200,1575364310,6980,6980,6980,6980,0
|
|
20240405,160100,1575364310,6980,6980,6980,6980,0
|
|
20240405,160000,1575364310,6980,6980,6980,6980,0
|
|
20240405,155900,1575364310,6980,6980,6980,6980,0
|
|
20240405,155800,1575364310,6980,6980,6980,6980,0
|
|
20240405,155700,1575364310,6980,6980,6980,6980,0
|
|
20240405,155600,1575364310,6980,6980,6980,6980,7651
|
|
20240405,155500,1575364310,6980,6980,6980,6980,0
|
|
20240405,155400,1575364310,6980,6980,6980,6980,0
|
|
20240405,155300,1575364310,6980,6980,6980,6980,0
|
|
20240405,155200,1575364310,6980,6980,6980,6980,0
|
|
20240405,155100,1575364310,6980,6980,6980,6980,0
|
|
20240405,155000,1575364310,6980,6980,6980,6980,0
|
|
20240405,154900,1575364310,6980,6980,6980,6980,0
|
|
20240405,154800,1575364310,6980,6980,6980,6980,0
|
|
20240405,154700,1575364310,6980,6980,6980,6980,0
|
|
20240405,154600,1575364310,6980,6980,6980,6980,0
|
|
20240405,154500,1575364310,6980,6980,6980,6980,0
|
|
20240405,154400,1575364310,6980,6980,6980,6980,0
|
|
20240405,154300,1575364310,6980,6980,6980,6980,0
|
|
20240405,154200,1575364310,6980,6980,6980,6980,0
|
|
20240405,154100,1575364310,6980,6980,6980,6980,0
|
|
20240405,154000,1575364310,6980,6980,6980,6980,0
|
|
20240405,153900,1575364310,6980,6980,6980,6980,0
|
|
20240405,153800,1575364310,6980,6980,6980,6980,0
|
|
20240405,153700,1575364310,6980,6980,6980,6980,0
|
|
20240405,153600,1575364310,6980,6980,6980,6980,0
|
|
20240405,153500,1575364310,6980,6980,6980,6980,0
|
|
20240405,153400,1575364310,6980,6980,6980,6980,0
|
|
20240405,153300,1575364310,6980,6980,6980,6980,0
|
|
20240405,153200,1575364310,6980,6980,6980,6980,0
|
|
20240405,153100,1575364310,6980,6980,6980,6980,0
|
|
20240405,153000,1575364310,6980,6980,6980,6980,7651
|
|
20240405,152900,1521960330,6970,6970,6970,6970,0
|
|
20240405,152800,1521960330,6970,6970,6970,6970,0
|
|
20240405,152700,1521960330,6970,6970,6970,6970,0
|
|
20240405,152600,1521960330,6970,6970,6970,6970,0
|
|
20240405,152500,1521960330,6970,6970,6970,6970,0
|
|
20240405,152400,1521960330,6970,6970,6970,6970,0
|
|
20240405,152300,1521960330,6970,6970,6970,6970,0
|
|
20240405,152200,1521960330,6970,6970,6970,6970,0
|
|
20240405,152100,1521960330,6970,6970,6970,6970,0
|
|
20240405,152000,1521960330,6970,6970,6970,6970,0
|
|
20240405,151900,1521960330,6970,6970,6980,6960,3913
|
|
20240405,151800,1494695720,6970,6990,6990,6970,1730
|
|
20240405,151700,1482621450,6980,6980,6990,6980,86
|
|
20240405,151600,1482020830,6980,6980,6990,6980,353
|
|
20240405,151500,1479555800,6990,6980,6990,6980,129
|
|
20240405,151400,1478655310,6990,6990,6990,6980,157
|
|
20240405,151300,1477558360,6980,6980,6990,6980,570
|
|
20240405,151200,1473576070,6980,6980,6990,6980,150
|
|
20240405,151100,1472527950,6980,6980,6990,6980,239
|
|
20240405,151000,1470858870,6980,6980,6990,6980,92
|
|
20240405,150900,1470215990,6990,6990,6990,6980,567
|
|
20240405,150800,1466257450,6990,6980,6990,6980,105
|
|
20240405,150700,1465524540,6990,6990,6990,6990,10
|
|
20240405,150600,1465454640,6990,6990,6990,6980,114
|
|
20240405,150500,1464658900,6990,6990,6990,6990,100
|
|
20240405,150400,1463959900,6990,6990,6990,6980,1157
|
|
20240405,150300,1455872800,6980,6980,6980,6980,0
|
|
20240405,150200,1455872800,6980,6980,6990,6980,87
|
|
20240405,150100,1455265530,6990,6980,6990,6980,80
|
|
20240405,150000,1454706340,6990,6990,6990,6980,48
|
|
20240405,145900,1454371260,6980,6980,6990,6980,3
|
|
20240405,145800,1454350310,6990,6990,6990,6990,0
|
|
20240405,145700,1454350310,6990,6990,6990,6980,22
|
|
20240405,145600,1454196730,6990,6990,6990,6980,1012
|
|
20240405,145500,1447127230,6990,6990,6990,6990,1
|
|
20240405,145400,1447120240,6980,6990,6990,6980,18
|
|
20240405,145300,1446994580,6980,6980,6990,6980,64
|
|
20240405,145200,1446547800,6980,6980,6980,6980,1
|
|
20240405,145100,1446540820,6990,6990,6990,6990,0
|
|
20240405,145000,1446540820,6990,6990,6990,6980,63
|
|
20240405,144900,1446101060,6980,6980,6980,6980,289
|
|
20240405,144800,1444083840,6980,6980,6980,6980,2
|
|
20240405,144700,1444069880,6980,6980,6980,6980,201
|
|
20240405,144600,1442666900,6990,6990,6990,6990,5
|
|
20240405,144500,1442631950,6980,6980,6980,6980,334
|
|
20240405,144400,1440300630,6990,6990,6990,6990,6
|
|
20240405,144300,1440258690,6990,6980,6990,6980,557
|
|
20240405,144200,1436370260,6990,6980,6990,6980,46
|
|
20240405,144100,1436049170,6980,6990,6990,6980,6
|
|
20240405,144000,1436007240,6990,6980,6990,6980,1043
|
|
20240405,143900,1428726670,6990,6990,6990,6990,70
|
|
20240405,143800,1428237370,6990,6990,6990,6980,12
|
|
20240405,143700,1428153500,6980,6980,6990,6980,116
|
|
20240405,143600,1427343210,6980,6980,6980,6980,1
|
|
20240405,143500,1427336230,6980,6990,6990,6980,45
|
|
20240405,143400,1427022120,6990,6990,6990,6990,2
|
|
20240405,143300,1427008140,6990,6990,6990,6990,1
|
|
20240405,143200,1427001150,6990,6990,6990,6990,67
|
|
20240405,143100,1426532820,6990,6990,6990,6990,0
|
|
20240405,143000,1426532820,6990,6990,6990,6990,930
|
|
20240405,142900,1420032120,6990,6990,6990,6990,39
|
|
20240405,142800,1419759510,6990,6990,6990,6990,80
|
|
20240405,142700,1419200310,6990,6990,6990,6990,311
|
|
20240405,142600,1417026420,7000,7000,7000,7000,2
|
|
20240405,142500,1417012420,6990,6990,6990,6980,99
|
|
20240405,142400,1416320420,6990,6990,6990,6990,45
|
|
20240405,142300,1416005870,6990,6990,6990,6990,109
|
|
20240405,142200,1415243960,7000,7000,7000,7000,3
|
|
20240405,142100,1415222960,7000,7000,7000,7000,102
|
|
20240405,142000,1414508960,6990,6990,6990,6990,142
|
|
20240405,141900,1413516380,6990,6990,6990,6990,1070
|
|
20240405,141800,1406037080,7000,6990,7000,6990,1386
|
|
20240405,141700,1396348660,7000,7000,7000,7000,1
|
|
20240405,141600,1396341660,7000,7000,7000,7000,490
|
|
20240405,141500,1392911660,7000,7000,7000,7000,0
|
|
20240405,141400,1392911660,7000,7000,7000,7000,3
|
|
20240405,141300,1392890660,7010,7010,7010,7010,14
|
|
20240405,141200,1392792520,7010,7010,7010,7010,26
|
|
20240405,141100,1392610260,7000,7000,7000,7000,43
|
|
20240405,141000,1392309260,7000,7000,7000,7000,175
|
|
20240405,140900,1391084260,7010,7000,7010,7000,829
|
|
20240405,140800,1385273020,7010,7010,7010,7010,1
|
|
20240405,140700,1385266010,7010,7010,7010,7010,0
|
|
20240405,140600,1385266010,7010,7010,7010,7010,4
|
|
20240405,140500,1385237970,7000,7010,7010,7000,455
|
|
20240405,140400,1382049110,7000,7000,7000,7000,1
|
|
20240405,140300,1382042110,7010,7010,7010,7010,0
|
|
20240405,140200,1382042110,7010,7020,7020,7010,402
|
|
20240405,140100,1379224070,7020,7020,7020,7020,0
|
|
20240405,140000,1379224070,7020,7020,7020,7020,0
|
|
20240405,135900,1379224070,7020,7010,7020,7000,486
|
|
20240405,135800,1375820240,7010,7010,7010,7010,0
|
|
20240405,135700,1375820240,7010,7010,7010,7010,0
|
|
20240405,135600,1375820240,7010,7010,7010,7010,228
|
|
20240405,135500,1374221960,7010,7020,7020,7010,410
|
|
20240405,135400,1371347850,7010,7010,7010,7010,90
|
|
20240405,135300,1370716950,7010,7010,7010,7010,40
|
|
20240405,135200,1370436550,7010,7020,7020,7010,15
|
|
20240405,135100,1370331300,7020,7010,7020,7010,597
|
|
20240405,135000,1366145990,7010,7010,7010,7010,1
|
|
20240405,134900,1366138980,7010,7010,7010,7010,20
|
|
20240405,134800,1365998780,7010,7010,7010,7010,54
|
|
20240405,134700,1365620240,7020,7020,7020,7020,405
|
|
20240405,134600,1362777140,7020,7030,7030,7020,174
|
|
20240405,134500,1361555050,7020,7020,7020,7020,0
|
|
20240405,134400,1361555050,7020,7020,7020,7020,1
|
|
20240405,134300,1361548030,7020,7020,7020,7020,1
|
|
20240405,134200,1361541010,7030,7030,7030,7030,1
|
|
20240405,134100,1361533980,7020,7020,7030,7020,820
|
|
20240405,134000,1355774320,7020,7020,7020,7020,180
|
|
20240405,133900,1354510720,7030,7030,7030,7030,133
|
|
20240405,133800,1353575730,7040,7040,7040,7040,1
|
|
20240405,133700,1353568690,7040,7040,7040,7040,1
|
|
20240405,133600,1353561650,7030,7030,7030,7030,1
|
|
20240405,133500,1353554620,7030,7030,7030,7030,6
|
|
20240405,133400,1353512440,7020,7040,7040,7020,1173
|
|
20240405,133300,1345258220,7050,7060,7060,7040,2607
|
|
20240405,133200,1326875830,7060,7050,7070,7050,4288
|
|
20240405,133100,1296610960,7050,7050,7060,7050,567
|
|
20240405,133000,1292613600,7050,7050,7050,7050,2318
|
|
20240405,132900,1276271700,7050,7050,7050,7040,5325
|
|
20240405,132800,1238730460,7050,7050,7050,7040,580
|
|
20240405,132700,1234645570,7050,7050,7050,7050,63
|
|
20240405,132600,1234201420,7050,7040,7050,7040,100
|
|
20240405,132500,1233496870,7050,7050,7050,7040,245
|
|
20240405,132400,1231772030,7050,7040,7050,7040,212
|
|
20240405,132300,1230279530,7040,7040,7040,7040,2
|
|
20240405,132200,1230265450,7040,7050,7050,7040,196
|
|
20240405,132100,1228884920,7040,7040,7040,7040,205
|
|
20240405,132000,1227441720,7040,7040,7040,7040,2
|
|
20240405,131900,1227427640,7040,7040,7050,7040,3943
|
|
20240405,131800,1199667500,7040,7040,7040,7040,1099
|
|
20240405,131700,1191930540,7040,7040,7040,7030,202
|
|
20240405,131600,1190508470,7030,7020,7030,7020,109
|
|
20240405,131500,1189742220,7030,7030,7030,7020,1474
|
|
20240405,131400,1179381190,7030,7030,7030,7030,56
|
|
20240405,131300,1178987510,7030,7040,7040,7030,169
|
|
20240405,131200,1177799140,7030,7030,7040,7030,349
|
|
20240405,131100,1175345360,7030,7030,7030,7030,414
|
|
20240405,131000,1172434940,7030,7030,7030,7030,0
|
|
20240405,130900,1172434940,7030,7020,7040,7020,3138
|
|
20240405,130800,1150373610,7020,7020,7030,7020,405
|
|
20240405,130700,1147530030,7010,7020,7020,7010,542
|
|
20240405,130600,1143726610,7020,7030,7030,7020,4
|
|
20240405,130500,1143698500,7030,7030,7030,7030,42
|
|
20240405,130400,1143403240,7030,7020,7030,7020,2764
|
|
20240405,130300,1123998340,7010,7020,7020,7010,89
|
|
20240405,130200,1123374440,7000,7000,7000,7000,119
|
|
20240405,130100,1122541440,7000,7010,7020,7000,7
|
|
20240405,130000,1122492350,7000,7020,7020,7000,72
|
|
20240405,125900,1121988250,7000,7020,7020,7000,23
|
|
20240405,125800,1121826830,7000,7000,7000,7000,0
|
|
20240405,125700,1121826830,7000,7000,7000,7000,98
|
|
20240405,125600,1121140830,7010,7010,7010,7010,68
|
|
20240405,125500,1120664150,6990,7000,7010,6990,1527
|
|
20240405,125400,1109972760,7000,7000,7000,7000,1
|
|
20240405,125300,1109965760,7000,7000,7000,7000,500
|
|
20240405,125200,1106465760,7000,7000,7000,7000,1
|
|
20240405,125100,1106458760,7000,7000,7010,7000,47
|
|
20240405,125000,1106129740,7000,7010,7010,7000,3
|
|
20240405,124900,1106108730,7000,7010,7010,7000,465
|
|
20240405,124800,1102849090,7000,7010,7010,7000,2
|
|
20240405,124700,1102835080,7000,7000,7000,7000,2
|
|
20240405,124600,1102821080,7000,7000,7000,7000,0
|
|
20240405,124500,1102821080,7000,7000,7000,7000,0
|
|
20240405,124400,1102821080,7000,7000,7000,7000,117
|
|
20240405,124300,1102002080,7000,7000,7000,7000,1
|
|
20240405,124200,1101995080,7000,7000,7000,7000,97
|
|
20240405,124100,1101316080,7000,7000,7000,7000,94
|
|
20240405,124000,1100658080,7010,7010,7010,7000,879
|
|
20240405,123900,1094496880,7010,7010,7010,7010,96
|
|
20240405,123800,1093823920,7010,7010,7010,7010,24
|
|
20240405,123700,1093655680,7020,7010,7020,7010,142
|
|
20240405,123600,1092659840,7020,7020,7020,7020,1
|
|
20240405,123500,1092652820,7010,7010,7020,7010,3
|
|
20240405,123400,1092631780,7010,7010,7010,7010,0
|
|
20240405,123300,1092631780,7010,7010,7020,7010,71
|
|
20240405,123200,1092133990,7010,7010,7010,7010,200
|
|
20240405,123100,1090731990,7010,7010,7010,7010,65
|
|
20240405,123000,1090276340,7010,7010,7010,7010,132
|
|
20240405,122900,1089351020,7010,7010,7010,7010,101
|
|
20240405,122800,1088643010,7010,7010,7010,7010,1
|
|
20240405,122700,1088636000,7020,7010,7020,7010,52
|
|
20240405,122600,1088270970,7020,7020,7020,7020,0
|
|
20240405,122500,1088270970,7020,7020,7020,7020,269
|
|
20240405,122400,1086382590,7020,7030,7030,7020,114
|
|
20240405,122300,1085581270,7020,7030,7030,7020,333
|
|
20240405,122200,1083240610,7030,7020,7030,7020,3
|
|
20240405,122100,1083219540,7020,7020,7030,7020,1087
|
|
20240405,122000,1075588250,7020,7010,7020,7010,57
|
|
20240405,121900,1075188660,7010,7010,7010,7010,2
|
|
20240405,121800,1075174640,7010,7010,7010,7010,125
|
|
20240405,121700,1074298390,7020,7020,7020,7020,40
|
|
20240405,121600,1074017590,7020,7020,7020,7020,0
|
|
20240405,121500,1074017590,7020,7010,7020,7010,2110
|
|
20240405,121400,1059225370,7010,7010,7010,7010,100
|
|
20240405,121300,1058524370,7010,7010,7010,7010,5
|
|
20240405,121200,1058489320,7010,7010,7010,7010,31
|
|
20240405,121100,1058272010,7010,7010,7010,7000,17
|
|
20240405,121000,1058152850,7020,7010,7020,7000,412
|
|
20240405,120900,1055264530,6990,7000,7010,6990,1617
|
|
20240405,120800,1043944400,6990,6990,6990,6990,640
|
|
20240405,120700,1039470800,6980,6980,6980,6980,806
|
|
20240405,120600,1033844920,6990,6990,6990,6990,29
|
|
20240405,120500,1033642210,6980,6990,6990,6980,2
|
|
20240405,120400,1033628240,6990,6990,6990,6990,2
|
|
20240405,120300,1033614260,6980,6990,6990,6980,3
|
|
20240405,120200,1033593300,6990,6980,6990,6980,5
|
|
20240405,120100,1033558360,6980,6990,6990,6980,48
|
|
20240405,120000,1033223290,6980,6990,6990,6980,2
|
|
20240405,115900,1033209320,6980,6990,6990,6980,102
|
|
20240405,115800,1032496350,6980,6990,6990,6980,31
|
|
20240405,115700,1032279670,6980,6980,6980,6980,1
|
|
20240405,115600,1032272690,6980,6980,6980,6980,0
|
|
20240405,115500,1032272690,6980,6970,6980,6970,204
|
|
20240405,115400,1030848790,6980,6980,6980,6980,0
|
|
20240405,115300,1030848790,6980,6980,6980,6970,346
|
|
20240405,115200,1028434140,6980,6970,6980,6970,122
|
|
20240405,115100,1027583770,6970,6980,6990,6970,2954
|
|
20240405,115000,1006987210,6990,6990,6990,6990,1
|
|
20240405,114900,1006980220,6980,6990,6990,6980,2
|
|
20240405,114800,1006966250,7000,7000,7000,7000,0
|
|
20240405,114700,1006966250,7000,6990,7000,6980,279
|
|
20240405,114600,1005016020,6980,6980,6980,6980,0
|
|
20240405,114500,1005016020,6980,6980,6980,6980,46
|
|
20240405,114400,1004694940,6990,6980,6990,6980,116
|
|
20240405,114300,1003885160,6980,6980,6980,6980,125
|
|
20240405,114200,1003012660,6980,6970,6980,6970,1985
|
|
20240405,114100,989175160,6970,6970,6970,6970,27
|
|
20240405,114000,988986970,6970,6980,6980,6970,3
|
|
20240405,113900,988966050,6980,6970,6980,6970,1150
|
|
20240405,113800,980949830,6980,6980,6980,6980,203
|
|
20240405,113700,979532890,6980,6980,6980,6980,2
|
|
20240405,113600,979518930,6980,6970,6980,6960,3162
|
|
20240405,113500,957480640,6970,6980,6980,6970,3
|
|
20240405,113400,957459720,6980,6980,6980,6980,2
|
|
20240405,113300,957445760,6970,6980,6980,6970,1245
|
|
20240405,113200,948756840,6990,6980,6990,6980,2
|
|
20240405,113100,948742870,6990,6980,6990,6980,524
|
|
20240405,113000,945084140,6990,6980,6990,6980,1478
|
|
20240405,112900,934767690,6970,6980,6980,6970,179
|
|
20240405,112800,933518290,6980,6980,6980,6980,9
|
|
20240405,112700,933455470,6970,6980,6980,6970,10
|
|
20240405,112600,933385690,6980,6980,6980,6980,142
|
|
20240405,112500,932394530,6980,6980,6980,6980,1
|
|
20240405,112400,932387550,6970,6970,6970,6970,24
|
|
20240405,112300,932220270,6970,6960,6970,6960,60
|
|
20240405,112200,931802660,6960,6960,6960,6960,0
|
|
20240405,112100,931802660,6960,6970,6980,6960,804
|
|
20240405,112000,926197880,6960,6960,6970,6960,4502
|
|
20240405,111900,894861760,6950,6960,6960,6950,146
|
|
20240405,111800,893847040,6950,6950,6950,6950,1
|
|
20240405,111700,893840090,6950,6950,6950,6950,381
|
|
20240405,111600,891192140,6960,6950,6960,6950,327
|
|
20240405,111500,888919430,6960,6960,6960,6960,122
|
|
20240405,111400,888070310,6960,6960,6960,6960,768
|
|
20240405,111300,882725030,6970,6960,6970,6960,46
|
|
20240405,111200,882404850,6970,6960,6970,6960,566
|
|
20240405,111100,878464850,6960,6970,6970,6960,58
|
|
20240405,111000,878061130,6960,6960,6960,6960,1503
|
|
20240405,110900,867600250,6960,6970,6970,6960,884
|
|
20240405,110800,861438790,6970,6970,6970,6960,11
|
|
20240405,110700,861362130,6960,6970,6970,6960,3
|
|
20240405,110600,861341230,6960,6960,6960,6960,236
|
|
20240405,110500,859698670,6960,6970,6970,6960,349
|
|
20240405,110400,857269460,6960,6960,6960,6950,401
|
|
20240405,110300,854480510,6960,6960,6960,6960,168
|
|
20240405,110200,853311230,6960,6950,6960,6950,17
|
|
20240405,110100,853193030,6950,6970,6970,6950,37
|
|
20240405,110000,852935410,6970,6950,6970,6950,108
|
|
20240405,105900,852184690,6970,6950,6970,6940,525
|
|
20240405,105800,848536640,6950,6960,6970,6950,1164
|
|
20240405,105700,840444440,6960,6960,6960,6950,401
|
|
20240405,105600,837653590,6950,6960,6970,6950,274
|
|
20240405,105500,835746260,6950,6960,6970,6950,3507
|
|
20240405,105400,811346500,6960,6970,6980,6960,2107
|
|
20240405,105300,796660710,6970,6980,6980,6970,2249
|
|
20240405,105200,780962810,6980,6980,6990,6980,860
|
|
20240405,105100,774953520,6980,6990,6990,6980,1973
|
|
20240405,105000,761162330,6990,6990,7000,6990,117
|
|
20240405,104900,760344430,6990,7010,7010,6990,1457
|
|
20240405,104800,750144970,7000,7010,7010,7000,1630
|
|
20240405,104700,738722260,7010,7010,7020,7010,119
|
|
20240405,104600,737888060,7010,7010,7010,7010,15
|
|
20240405,104500,737782910,7010,7020,7030,7010,888
|
|
20240405,104400,731553970,7010,7010,7010,7010,20
|
|
20240405,104300,731413770,7020,7030,7030,7020,3272
|
|
20240405,104200,708436000,7030,7030,7030,7030,52
|
|
20240405,104100,708070440,7030,7030,7030,7030,76
|
|
20240405,104000,707536160,7040,7020,7040,7020,1400
|
|
20240405,103900,697691800,7020,7020,7020,7020,2
|
|
20240405,103800,697677760,7020,7020,7030,7020,3065
|
|
20240405,103700,676159510,7010,7020,7020,7010,1023
|
|
20240405,103600,668978060,7010,7010,7010,7010,0
|
|
20240405,103500,668978060,7010,7020,7020,7010,2
|
|
20240405,103400,668964030,7020,7020,7020,7020,1
|
|
20240405,103300,668957010,7020,7030,7030,7020,865
|
|
20240405,103200,662882260,7030,7030,7030,7020,2082
|
|
20240405,103100,648265810,7020,7040,7040,7020,2113
|
|
20240405,103000,633410700,7030,7030,7050,7030,1633
|
|
20240405,102900,621908870,7030,7030,7040,7030,60
|
|
20240405,102800,621486770,7030,7030,7030,7030,1710
|
|
20240405,102700,609465470,7030,7020,7050,7020,3076
|
|
20240405,102600,587820150,7030,7020,7030,7020,6472
|
|
20240405,102500,542380260,7000,7010,7020,7000,980
|
|
20240405,102400,535510580,7010,7010,7020,7010,1608
|
|
20240405,102300,524238390,7010,7010,7020,7010,1473
|
|
20240405,102200,513907830,7010,7010,7010,7010,1016
|
|
20240405,102100,506785670,7010,7020,7020,7010,1161
|
|
20240405,102000,498645480,7020,7010,7020,7010,912
|
|
20240405,101900,492251960,7010,7010,7020,7000,1885
|
|
20240405,101800,479041920,7000,7000,7000,7000,50
|
|
20240405,101700,478691920,7000,7000,7000,6990,471
|
|
20240405,101600,475395920,7000,7000,7000,7000,28
|
|
20240405,101500,475199920,6990,6990,6990,6990,60
|
|
20240405,101400,474780520,7000,7000,7000,7000,30
|
|
20240405,101300,474570520,7000,7000,7000,7000,82
|
|
20240405,101200,473996520,7000,7000,7000,7000,23
|
|
20240405,101100,473835520,7020,7030,7030,7000,1945
|
|
20240405,101000,460199960,7020,7020,7020,7020,758
|
|
20240405,100900,454878800,7010,7020,7030,7010,121
|
|
20240405,100800,454029380,7030,7020,7030,7020,6416
|
|
20240405,100700,408984580,7010,7000,7020,7000,583
|
|
20240405,100600,404900440,7010,7000,7010,7000,107
|
|
20240405,100500,404151370,7010,7010,7020,7010,1458
|
|
20240405,100400,393928590,7010,7000,7010,7000,1995
|
|
20240405,100300,379946870,7010,7000,7010,7000,1666
|
|
20240405,100200,368280450,7010,6990,7010,6990,5082
|
|
20240405,100100,332738390,6990,6980,6990,6960,2668
|
|
20240405,100000,314114390,6980,6970,6980,6970,2154
|
|
20240405,095900,299100400,6970,6970,6980,6960,1958
|
|
20240405,095800,285464870,6980,6970,6980,6970,143
|
|
20240405,095700,284467730,6970,6970,6970,6970,205
|
|
20240405,095600,283038880,6970,6970,6970,6970,98
|
|
20240405,095500,282355820,6980,6980,6980,6980,410
|
|
20240405,095400,279494020,6980,6980,6980,6980,0
|
|
20240405,095300,279494020,6980,6970,6980,6970,1974
|
|
20240405,095200,265734900,6970,6970,6980,6960,584
|
|
20240405,095100,261664410,6970,6960,6980,6960,65
|
|
20240405,095000,261211960,6980,6960,6980,6960,129
|
|
20240405,094900,260312810,6960,6970,6980,6960,99
|
|
20240405,094800,259622740,6980,6960,6980,6950,1906
|
|
20240405,094700,246347210,6960,6960,6960,6950,146
|
|
20240405,094600,245331090,6950,6960,6960,6950,41
|
|
20240405,094500,245045780,6950,6960,6960,6950,5
|
|
20240405,094400,245011010,6950,6970,6970,6950,615
|
|
20240405,094300,240730320,6970,6960,6970,6960,87
|
|
20240405,094200,240124520,6960,6960,6980,6960,400
|
|
20240405,094100,237337080,6960,6960,6960,6960,340
|
|
20240405,094000,234970680,6960,6960,6960,6960,120
|
|
20240405,093900,234135480,6950,6960,6960,6950,87
|
|
20240405,093800,233529980,6980,6950,6980,6950,1224
|
|
20240405,093700,225011820,6960,6960,6960,6950,378
|
|
20240405,093600,222384370,6960,6960,6990,6960,401
|
|
20240405,093500,219582370,6960,6960,6960,6950,2183
|
|
20240405,093400,204408700,6960,6960,6970,6960,144
|
|
20240405,093300,203406000,6970,6950,6970,6950,761
|
|
20240405,093200,198116430,6950,6960,6960,6950,300
|
|
20240405,093100,196028440,6960,6950,6960,6950,114
|
|
20240405,093000,195235630,6950,6960,6960,6950,623
|
|
20240405,092900,190905480,6950,6960,6970,6950,715
|
|
20240405,092800,185931190,6960,6980,6980,6960,180
|
|
20240405,092700,184676660,6970,6990,6990,6960,2404
|
|
20240405,092600,167916700,6980,6980,6990,6980,36
|
|
20240405,092500,167665220,6980,6970,7000,6970,2128
|
|
20240405,092400,152788170,6980,6970,6980,6970,327
|
|
20240405,092300,150505870,6970,6980,6980,6960,314
|
|
20240405,092200,148317080,6950,6960,6970,6950,1138
|
|
20240405,092100,140395930,6960,6960,6970,6960,30
|
|
20240405,092000,140186990,6970,6980,6990,6960,1426
|
|
20240405,091900,130243340,6980,6950,6980,6950,1126
|
|
20240405,091800,122396950,6950,6950,6970,6940,1582
|
|
20240405,091700,111395320,6950,6950,6960,6940,965
|
|
20240405,091600,104688980,6940,6940,6950,6940,146
|
|
20240405,091500,103674440,6940,6950,6950,6940,88
|
|
20240405,091400,103063220,6950,6960,6960,6940,1461
|
|
20240405,091300,92908130,6970,6940,6980,6930,1818
|
|
20240405,091200,80274120,6930,6920,6940,6920,620
|
|
20240405,091100,75977990,6920,6920,6930,6920,115
|
|
20240405,091000,75181200,6930,6920,6930,6920,698
|
|
20240405,090900,70349560,6930,6920,6930,6920,67
|
|
20240405,090800,69885390,6930,6920,6940,6920,174
|
|
20240405,090700,68680080,6940,6920,6940,6910,836
|
|
20240405,090600,62898260,6910,6910,6920,6910,51
|
|
20240405,090500,62545470,6910,6930,6940,6910,3017
|
|
20240405,090400,41658890,6940,6940,6940,6920,782
|
|
20240405,090300,36242630,6920,6920,6940,6920,466
|
|
20240405,090200,33012730,6920,6920,6940,6910,272
|
|
20240405,090100,31129060,6920,6910,6940,6910,1482
|
|
20240405,090000,20887830,6910,6920,6930,6910,3018
|