604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,190000,1664475240,6960,6960,6960,6960,0
|
|
20240422,185900,1664475240,6960,6960,6960,6960,0
|
|
20240422,185800,1664475240,6960,6960,6960,6960,0
|
|
20240422,185700,1664475240,6960,6960,6960,6960,0
|
|
20240422,185600,1664475240,6960,6960,6960,6960,0
|
|
20240422,185500,1664475240,6960,6960,6960,6960,0
|
|
20240422,185400,1664475240,6960,6960,6960,6960,0
|
|
20240422,185300,1664475240,6960,6960,6960,6960,0
|
|
20240422,185200,1664475240,6960,6960,6960,6960,0
|
|
20240422,185100,1664475240,6960,6960,6960,6960,0
|
|
20240422,185000,1664475240,6960,6960,6960,6960,0
|
|
20240422,184900,1664475240,6960,6960,6960,6960,0
|
|
20240422,184800,1664475240,6960,6960,6960,6960,0
|
|
20240422,184700,1664475240,6960,6960,6960,6960,0
|
|
20240422,184600,1664475240,6960,6960,6960,6960,0
|
|
20240422,184500,1664475240,6960,6960,6960,6960,0
|
|
20240422,184400,1664475240,6960,6960,6960,6960,0
|
|
20240422,184300,1664475240,6960,6960,6960,6960,0
|
|
20240422,184200,1664475240,6960,6960,6960,6960,0
|
|
20240422,184100,1664475240,6960,6960,6960,6960,0
|
|
20240422,184000,1664475240,6960,6960,6960,6960,0
|
|
20240422,183900,1664475240,6960,6960,6960,6960,0
|
|
20240422,183800,1664475240,6960,6960,6960,6960,0
|
|
20240422,183700,1664475240,6960,6960,6960,6960,0
|
|
20240422,183600,1664475240,6960,6960,6960,6960,0
|
|
20240422,183500,1664475240,6960,6960,6960,6960,0
|
|
20240422,183400,1664475240,6960,6960,6960,6960,0
|
|
20240422,183300,1664475240,6960,6960,6960,6960,0
|
|
20240422,183200,1664475240,6960,6960,6960,6960,0
|
|
20240422,183100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,183000,1664475240,6960,6960,6960,6960,0
|
|
20240422,182900,1664475240,6960,6960,6960,6960,0
|
|
20240422,182800,1664475240,6960,6960,6960,6960,0
|
|
20240422,182700,1664475240,6960,6960,6960,6960,0
|
|
20240422,182600,1664475240,6960,6960,6960,6960,0
|
|
20240422,182500,1664475240,6960,6960,6960,6960,0
|
|
20240422,182400,1664475240,6960,6960,6960,6960,0
|
|
20240422,182300,1664475240,6960,6960,6960,6960,0
|
|
20240422,182200,1664475240,6960,6960,6960,6960,0
|
|
20240422,182100,1664475240,6960,6960,6960,6960,0
|
|
20240422,182000,1664475240,6960,6960,6960,6960,0
|
|
20240422,181900,1664475240,6960,6960,6960,6960,0
|
|
20240422,181800,1664475240,6960,6960,6960,6960,0
|
|
20240422,181700,1664475240,6960,6960,6960,6960,0
|
|
20240422,181600,1664475240,6960,6960,6960,6960,0
|
|
20240422,181500,1664475240,6960,6960,6960,6960,0
|
|
20240422,181400,1664475240,6960,6960,6960,6960,0
|
|
20240422,181300,1664475240,6960,6960,6960,6960,0
|
|
20240422,181200,1664475240,6960,6960,6960,6960,0
|
|
20240422,181100,1664475240,6960,6960,6960,6960,0
|
|
20240422,181000,1664475240,6960,6960,6960,6960,0
|
|
20240422,180900,1664475240,6960,6960,6960,6960,0
|
|
20240422,180800,1664475240,6960,6960,6960,6960,0
|
|
20240422,180700,1664475240,6960,6960,6960,6960,0
|
|
20240422,180600,1664475240,6960,6960,6960,6960,0
|
|
20240422,180500,1664475240,6960,6960,6960,6960,0
|
|
20240422,180400,1664475240,6960,6960,6960,6960,0
|
|
20240422,180300,1664475240,6960,6960,6960,6960,0
|
|
20240422,180200,1664475240,6960,6960,6960,6960,0
|
|
20240422,180100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,180000,1664475240,6960,6960,6960,6960,0
|
|
20240422,175900,1664475240,6960,6960,6960,6960,0
|
|
20240422,175800,1664475240,6960,6960,6960,6960,0
|
|
20240422,175700,1664475240,6960,6960,6960,6960,0
|
|
20240422,175600,1664475240,6960,6960,6960,6960,0
|
|
20240422,175500,1664475240,6960,6960,6960,6960,0
|
|
20240422,175400,1664475240,6960,6960,6960,6960,0
|
|
20240422,175300,1664475240,6960,6960,6960,6960,0
|
|
20240422,175200,1664475240,6960,6960,6960,6960,0
|
|
20240422,175100,1664475240,6960,6960,6960,6960,0
|
|
20240422,175000,1664475240,6960,6960,6960,6960,0
|
|
20240422,174900,1664475240,6960,6960,6960,6960,0
|
|
20240422,174800,1664475240,6960,6960,6960,6960,0
|
|
20240422,174700,1664475240,6960,6960,6960,6960,0
|
|
20240422,174600,1664475240,6960,6960,6960,6960,0
|
|
20240422,174500,1664475240,6960,6960,6960,6960,0
|
|
20240422,174400,1664475240,6960,6960,6960,6960,0
|
|
20240422,174300,1664475240,6960,6960,6960,6960,0
|
|
20240422,174200,1664475240,6960,6960,6960,6960,0
|
|
20240422,174100,1664475240,6960,6960,6960,6960,0
|
|
20240422,174000,1664475240,6960,6960,6960,6960,0
|
|
20240422,173900,1664475240,6960,6960,6960,6960,0
|
|
20240422,173800,1664475240,6960,6960,6960,6960,0
|
|
20240422,173700,1664475240,6960,6960,6960,6960,0
|
|
20240422,173600,1664475240,6960,6960,6960,6960,0
|
|
20240422,173500,1664475240,6960,6960,6960,6960,0
|
|
20240422,173400,1664475240,6960,6960,6960,6960,0
|
|
20240422,173300,1664475240,6960,6960,6960,6960,0
|
|
20240422,173200,1664475240,6960,6960,6960,6960,0
|
|
20240422,173100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,173000,1664475240,6960,6960,6960,6960,0
|
|
20240422,172900,1664475240,6960,6960,6960,6960,0
|
|
20240422,172800,1664475240,6960,6960,6960,6960,0
|
|
20240422,172700,1664475240,6960,6960,6960,6960,0
|
|
20240422,172600,1664475240,6960,6960,6960,6960,0
|
|
20240422,172500,1664475240,6960,6960,6960,6960,0
|
|
20240422,172400,1664475240,6960,6960,6960,6960,0
|
|
20240422,172300,1664475240,6960,6960,6960,6960,0
|
|
20240422,172200,1664475240,6960,6960,6960,6960,0
|
|
20240422,172100,1664475240,6960,6960,6960,6960,0
|
|
20240422,172000,1664475240,6960,6960,6960,6960,0
|
|
20240422,171900,1664475240,6960,6960,6960,6960,0
|
|
20240422,171800,1664475240,6960,6960,6960,6960,0
|
|
20240422,171700,1664475240,6960,6960,6960,6960,0
|
|
20240422,171600,1664475240,6960,6960,6960,6960,0
|
|
20240422,171500,1664475240,6960,6960,6960,6960,0
|
|
20240422,171400,1664475240,6960,6960,6960,6960,0
|
|
20240422,171300,1664475240,6960,6960,6960,6960,0
|
|
20240422,171200,1664475240,6960,6960,6960,6960,0
|
|
20240422,171100,1664475240,6960,6960,6960,6960,0
|
|
20240422,171000,1664475240,6960,6960,6960,6960,0
|
|
20240422,170900,1664475240,6960,6960,6960,6960,0
|
|
20240422,170800,1664475240,6960,6960,6960,6960,0
|
|
20240422,170700,1664475240,6960,6960,6960,6960,0
|
|
20240422,170600,1664475240,6960,6960,6960,6960,0
|
|
20240422,170500,1664475240,6960,6960,6960,6960,0
|
|
20240422,170400,1664475240,6960,6960,6960,6960,0
|
|
20240422,170300,1664475240,6960,6960,6960,6960,0
|
|
20240422,170200,1664475240,6960,6960,6960,6960,0
|
|
20240422,170100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,170000,1664475240,6960,6960,6960,6960,0
|
|
20240422,165900,1664475240,6960,6960,6960,6960,0
|
|
20240422,165800,1664475240,6960,6960,6960,6960,0
|
|
20240422,165700,1664475240,6960,6960,6960,6960,0
|
|
20240422,165600,1664475240,6960,6960,6960,6960,0
|
|
20240422,165500,1664475240,6960,6960,6960,6960,0
|
|
20240422,165400,1664475240,6960,6960,6960,6960,0
|
|
20240422,165300,1664475240,6960,6960,6960,6960,0
|
|
20240422,165200,1664475240,6960,6960,6960,6960,0
|
|
20240422,165100,1664475240,6960,6960,6960,6960,0
|
|
20240422,165000,1664475240,6960,6960,6960,6960,0
|
|
20240422,164900,1664475240,6960,6960,6960,6960,0
|
|
20240422,164800,1664475240,6960,6960,6960,6960,0
|
|
20240422,164700,1664475240,6960,6960,6960,6960,0
|
|
20240422,164600,1664475240,6960,6960,6960,6960,0
|
|
20240422,164500,1664475240,6960,6960,6960,6960,0
|
|
20240422,164400,1664475240,6960,6960,6960,6960,0
|
|
20240422,164300,1664475240,6960,6960,6960,6960,0
|
|
20240422,164200,1664475240,6960,6960,6960,6960,0
|
|
20240422,164100,1664475240,6960,6960,6960,6960,0
|
|
20240422,164000,1664475240,6960,6960,6960,6960,0
|
|
20240422,163900,1664475240,6960,6960,6960,6960,0
|
|
20240422,163800,1664475240,6960,6960,6960,6960,0
|
|
20240422,163700,1664475240,6960,6960,6960,6960,0
|
|
20240422,163600,1664475240,6960,6960,6960,6960,0
|
|
20240422,163500,1664475240,6960,6960,6960,6960,0
|
|
20240422,163400,1664475240,6960,6960,6960,6960,0
|
|
20240422,163300,1664475240,6960,6960,6960,6960,0
|
|
20240422,163200,1664475240,6960,6960,6960,6960,0
|
|
20240422,163100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,163000,1664475240,6960,6960,6960,6960,0
|
|
20240422,162900,1664475240,6960,6960,6960,6960,0
|
|
20240422,162800,1664475240,6960,6960,6960,6960,0
|
|
20240422,162700,1664475240,6960,6960,6960,6960,0
|
|
20240422,162600,1664475240,6960,6960,6960,6960,0
|
|
20240422,162500,1664475240,6960,6960,6960,6960,0
|
|
20240422,162400,1664475240,6960,6960,6960,6960,0
|
|
20240422,162300,1664475240,6960,6960,6960,6960,0
|
|
20240422,162200,1664475240,6960,6960,6960,6960,0
|
|
20240422,162100,1664475240,6960,6960,6960,6960,0
|
|
20240422,162000,1664475240,6960,6960,6960,6960,0
|
|
20240422,161900,1664475240,6960,6960,6960,6960,0
|
|
20240422,161800,1664475240,6960,6960,6960,6960,0
|
|
20240422,161700,1664475240,6960,6960,6960,6960,0
|
|
20240422,161600,1664475240,6960,6960,6960,6960,0
|
|
20240422,161500,1664475240,6960,6960,6960,6960,0
|
|
20240422,161400,1664475240,6960,6960,6960,6960,0
|
|
20240422,161300,1664475240,6960,6960,6960,6960,0
|
|
20240422,161200,1664475240,6960,6960,6960,6960,0
|
|
20240422,161100,1664475240,6960,6960,6960,6960,0
|
|
20240422,161000,1664475240,6960,6960,6960,6960,0
|
|
20240422,160900,1664475240,6960,6960,6960,6960,0
|
|
20240422,160800,1664475240,6960,6960,6960,6960,0
|
|
20240422,160700,1664475240,6960,6960,6960,6960,0
|
|
20240422,160600,1664475240,6960,6960,6960,6960,0
|
|
20240422,160500,1664475240,6960,6960,6960,6960,0
|
|
20240422,160400,1664475240,6960,6960,6960,6960,0
|
|
20240422,160300,1664475240,6960,6960,6960,6960,0
|
|
20240422,160200,1664475240,6960,6960,6960,6960,0
|
|
20240422,160100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,160000,1664475240,6960,6960,6960,6960,0
|
|
20240422,155900,1664475240,6960,6960,6960,6960,0
|
|
20240422,155800,1664475240,6960,6960,6960,6960,0
|
|
20240422,155700,1664475240,6960,6960,6960,6960,0
|
|
20240422,155600,1664475240,6960,6960,6960,6960,0
|
|
20240422,155500,1664475240,6960,6960,6960,6960,0
|
|
20240422,155400,1664475240,6960,6960,6960,6960,0
|
|
20240422,155300,1664475240,6960,6960,6960,6960,0
|
|
20240422,155200,1664475240,6960,6960,6960,6960,0
|
|
20240422,155100,1664475240,6960,6960,6960,6960,0
|
|
20240422,155000,1664475240,6960,6960,6960,6960,0
|
|
20240422,154900,1664475240,6960,6960,6960,6960,0
|
|
20240422,154800,1664475240,6960,6960,6960,6960,0
|
|
20240422,154700,1664475240,6960,6960,6960,6960,0
|
|
20240422,154600,1664475240,6960,6960,6960,6960,0
|
|
20240422,154500,1664475240,6960,6960,6960,6960,0
|
|
20240422,154400,1664475240,6960,6960,6960,6960,0
|
|
20240422,154300,1664475240,6960,6960,6960,6960,0
|
|
20240422,154200,1664475240,6960,6960,6960,6960,0
|
|
20240422,154100,1664475240,6960,6960,6960,6960,0
|
|
20240422,154000,1664475240,6960,6960,6960,6960,0
|
|
20240422,153900,1664475240,6960,6960,6960,6960,0
|
|
20240422,153800,1664475240,6960,6960,6960,6960,0
|
|
20240422,153700,1664475240,6960,6960,6960,6960,0
|
|
20240422,153600,1664475240,6960,6960,6960,6960,0
|
|
20240422,153500,1664475240,6960,6960,6960,6960,0
|
|
20240422,153400,1664475240,6960,6960,6960,6960,0
|
|
20240422,153300,1664475240,6960,6960,6960,6960,0
|
|
20240422,153200,1664475240,6960,6960,6960,6960,0
|
|
20240422,153100,1664475240,6960,6960,6960,6960,4608
|
|
20240422,153000,1664475240,6960,6960,6960,6960,4608
|
|
20240422,152900,1632403560,6920,6920,6920,6920,0
|
|
20240422,152800,1632403560,6920,6920,6920,6920,0
|
|
20240422,152700,1632403560,6920,6920,6920,6920,0
|
|
20240422,152600,1632403560,6920,6920,6920,6920,0
|
|
20240422,152500,1632403560,6920,6920,6920,6920,0
|
|
20240422,152400,1632403560,6920,6920,6920,6920,0
|
|
20240422,152300,1632403560,6920,6920,6920,6920,0
|
|
20240422,152200,1632403560,6920,6920,6920,6920,0
|
|
20240422,152100,1632403560,6920,6920,6920,6920,0
|
|
20240422,152000,1632403560,6920,6920,6920,6920,0
|
|
20240422,151900,1632403560,6920,6920,6930,6920,681
|
|
20240422,151800,1627689950,6930,6920,6930,6920,64
|
|
20240422,151700,1627246630,6920,6920,6930,6920,1332
|
|
20240422,151600,1618029160,6930,6930,6930,6930,215
|
|
20240422,151500,1616539210,6930,6930,6940,6930,2928
|
|
20240422,151400,1596241710,6940,6930,6940,6930,761
|
|
20240422,151300,1590960380,6940,6940,6940,6940,0
|
|
20240422,151200,1590960380,6940,6940,6940,6930,315
|
|
20240422,151100,1588776030,6930,6940,6950,6930,1228
|
|
20240422,151000,1580251950,6940,6950,6950,6940,401
|
|
20240422,150900,1577466000,6940,6950,6950,6940,3095
|
|
20240422,150800,1555960270,6940,6950,6950,6940,695
|
|
20240422,150700,1551130520,6950,6930,6950,6930,590
|
|
20240422,150600,1547035740,6940,6940,6940,6930,269
|
|
20240422,150500,1545171440,6940,6940,6940,6940,5
|
|
20240422,150400,1545136740,6920,6930,6940,6920,898
|
|
20240422,150300,1538913650,6930,6940,6940,6930,607
|
|
20240422,150200,1534705520,6930,6930,6930,6930,0
|
|
20240422,150100,1534705520,6930,6940,6940,6930,30
|
|
20240422,150000,1534497470,6940,6940,6940,6920,141
|
|
20240422,145900,1533519610,6940,6920,6940,6920,8
|
|
20240422,145800,1533464230,6920,6930,6930,6920,687
|
|
20240422,145700,1528705090,6930,6930,6930,6930,0
|
|
20240422,145600,1528705090,6930,6920,6930,6920,2
|
|
20240422,145500,1528691240,6920,6930,6930,6920,1067
|
|
20240422,145400,1521306600,6920,6920,6920,6920,48
|
|
20240422,145300,1520974440,6910,6920,6920,6910,2006
|
|
20240422,145200,1507111160,6920,6920,6920,6910,227
|
|
20240422,145100,1505542080,6920,6920,6920,6920,435
|
|
20240422,145000,1502531880,6920,6930,6930,6920,201
|
|
20240422,144900,1501140950,6930,6930,6930,6920,1100
|
|
20240422,144800,1493528040,6930,6930,6930,6930,105
|
|
20240422,144700,1492800390,6930,6930,6930,6930,1
|
|
20240422,144600,1492793460,6930,6930,6930,6930,0
|
|
20240422,144500,1492793460,6930,6920,6930,6920,65
|
|
20240422,144400,1492343040,6920,6920,6920,6920,194
|
|
20240422,144300,1491000560,6930,6930,6930,6930,105
|
|
20240422,144200,1490272910,6930,6930,6930,6930,41
|
|
20240422,144100,1489988780,6920,6920,6920,6920,0
|
|
20240422,144000,1489988780,6920,6920,6920,6920,0
|
|
20240422,143900,1489988780,6920,6930,6930,6920,193
|
|
20240422,143800,1488652300,6930,6930,6930,6930,0
|
|
20240422,143700,1488652300,6930,6930,6930,6930,50
|
|
20240422,143600,1488305800,6930,6930,6930,6930,79
|
|
20240422,143500,1487758330,6910,6910,6930,6910,1566
|
|
20240422,143400,1476919320,6910,6920,6930,6910,5673
|
|
20240422,143300,1437714030,6920,6920,6920,6920,90
|
|
20240422,143200,1437091230,6920,6920,6920,6920,123
|
|
20240422,143100,1436240070,6930,6930,6930,6930,166
|
|
20240422,143000,1435089690,6920,6920,6920,6920,125
|
|
20240422,142900,1434224690,6930,6920,6930,6920,301
|
|
20240422,142800,1432141760,6920,6920,6920,6920,10
|
|
20240422,142700,1432072560,6920,6920,6920,6920,643
|
|
20240422,142600,1427623000,6920,6920,6920,6920,1
|
|
20240422,142500,1427616080,6920,6920,6920,6920,592
|
|
20240422,142400,1423519440,6920,6930,6930,6920,609
|
|
20240422,142300,1419305020,6930,6920,6930,6920,160
|
|
20240422,142200,1418197230,6940,6940,6940,6940,0
|
|
20240422,142100,1418197230,6940,6930,6940,6920,1015
|
|
20240422,142000,1411169630,6920,6920,6920,6920,0
|
|
20240422,141900,1411169630,6920,6920,6920,6920,1
|
|
20240422,141800,1411162710,6920,6930,6940,6920,119
|
|
20240422,141700,1410338040,6940,6940,6940,6930,488
|
|
20240422,141600,1406951700,6950,6950,6950,6950,70
|
|
20240422,141500,1406465200,6950,6950,6950,6950,0
|
|
20240422,141400,1406465200,6950,6950,6950,6920,751
|
|
20240422,141300,1401247250,6950,6920,6950,6920,340
|
|
20240422,141200,1398893540,6930,6930,6950,6930,713
|
|
20240422,141100,1393944990,6950,6920,6950,6920,652
|
|
20240422,141000,1389420140,6920,6930,6930,6920,116
|
|
20240422,140900,1388616320,6920,6930,6930,6920,2
|
|
20240422,140800,1388602470,6920,6920,6920,6920,1266
|
|
20240422,140700,1379841750,6920,6930,6930,6920,180
|
|
20240422,140600,1378594370,6930,6930,6930,6930,4
|
|
20240422,140500,1378566650,6930,6940,6940,6930,950
|
|
20240422,140400,1371976920,6930,6930,6930,6930,9
|
|
20240422,140300,1371914550,6930,6930,6930,6930,5
|
|
20240422,140200,1371879900,6930,6930,6930,6930,245
|
|
20240422,140100,1370182050,6930,6930,6930,6930,2
|
|
20240422,140000,1370168190,6930,6930,6930,6930,144
|
|
20240422,135900,1369170270,6920,6920,6920,6920,62
|
|
20240422,135800,1368741230,6930,6920,6930,6920,43
|
|
20240422,135700,1368443650,6930,6930,6930,6930,1
|
|
20240422,135600,1368436720,6920,6930,6930,6920,1464
|
|
20240422,135500,1358295330,6940,6950,6950,6930,88
|
|
20240422,135400,1357684350,6950,6950,6950,6930,78
|
|
20240422,135300,1357143750,6930,6930,6930,6930,1
|
|
20240422,135200,1357136820,6930,6940,6940,6930,2000
|
|
20240422,135100,1343268870,6950,6950,6950,6950,14
|
|
20240422,135000,1343171570,6950,6940,6950,6940,257
|
|
20240422,134900,1341385430,6940,6940,6940,6940,14
|
|
20240422,134800,1341288270,6940,6940,6940,6940,0
|
|
20240422,134700,1341288270,6940,6950,6950,6940,2
|
|
20240422,134600,1341274380,6950,6950,6950,6950,152
|
|
20240422,134500,1340217980,6940,6940,6940,6940,0
|
|
20240422,134400,1340217980,6940,6940,6940,6940,1
|
|
20240422,134300,1340211040,6940,6940,6940,6940,0
|
|
20240422,134200,1340211040,6940,6940,6940,6940,0
|
|
20240422,134100,1340211040,6940,6940,6940,6940,126
|
|
20240422,134000,1339336600,6930,6930,6930,6930,101
|
|
20240422,133900,1338636670,6930,6930,6930,6930,2
|
|
20240422,133800,1338622810,6940,6940,6940,6940,228
|
|
20240422,133700,1337040490,6940,6940,6940,6940,848
|
|
20240422,133600,1331155370,6940,6940,6940,6940,102
|
|
20240422,133500,1330447490,6940,6950,6950,6940,401
|
|
20240422,133400,1327664540,6950,6950,6950,6950,0
|
|
20240422,133300,1327664540,6950,6950,6950,6950,576
|
|
20240422,133200,1323661340,6950,6960,6960,6950,158
|
|
20240422,133100,1322562830,6960,6940,6960,6940,2
|
|
20240422,133000,1322548930,6960,6950,6960,6940,715
|
|
20240422,132900,1317574670,6950,6950,6950,6950,500
|
|
20240422,132800,1314099670,6950,6960,6960,6950,2
|
|
20240422,132700,1314085760,6960,6960,6960,6960,0
|
|
20240422,132600,1314085760,6960,6960,6960,6960,2
|
|
20240422,132500,1314071840,6960,6960,6960,6960,108
|
|
20240422,132400,1313320160,6960,6960,6960,6960,6
|
|
20240422,132300,1313278400,6950,6950,6950,6950,212
|
|
20240422,132200,1311805000,6960,6950,6960,6950,214
|
|
20240422,132100,1310317550,6960,6960,6960,6960,1
|
|
20240422,132000,1310310590,6960,6960,6960,6960,3211
|
|
20240422,131900,1287962030,6960,6960,6960,6950,35
|
|
20240422,131800,1287718440,6960,6960,6960,6960,25
|
|
20240422,131700,1287544440,6960,6960,6960,6960,50
|
|
20240422,131600,1287196440,6950,6950,6950,6950,0
|
|
20240422,131500,1287196440,6950,6950,6950,6950,1
|
|
20240422,131400,1287189490,6960,6960,6960,6960,7
|
|
20240422,131300,1287140770,6960,6970,6970,6960,1059
|
|
20240422,131200,1279769770,6970,6970,6970,6970,5
|
|
20240422,131100,1279734920,6960,6960,6960,6960,204
|
|
20240422,131000,1278315080,6970,6970,6970,6970,1
|
|
20240422,130900,1278308110,6970,6970,6970,6970,0
|
|
20240422,130800,1278308110,6970,6960,6970,6960,1001
|
|
20240422,130700,1271341140,6950,6950,6950,6950,11
|
|
20240422,130600,1271264690,6960,6960,6960,6960,100
|
|
20240422,130500,1270568690,6950,6950,6950,6950,0
|
|
20240422,130400,1270568690,6950,6950,6950,6950,0
|
|
20240422,130300,1270568690,6950,6940,6950,6940,26
|
|
20240422,130200,1270388000,6960,6960,6960,6960,1
|
|
20240422,130100,1270381040,6940,6950,6950,6940,1090
|
|
20240422,130000,1262805590,6940,6940,6940,6940,0
|
|
20240422,125900,1262805590,6940,6950,6960,6940,622
|
|
20240422,125800,1258476990,6950,6950,6950,6950,648
|
|
20240422,125700,1253973390,6960,6960,6960,6960,16
|
|
20240422,125600,1253862030,6960,6960,6960,6960,0
|
|
20240422,125500,1253862030,6960,6960,6960,6960,100
|
|
20240422,125400,1253166030,6950,6950,6950,6950,1
|
|
20240422,125300,1253159080,6960,6960,6960,6960,1
|
|
20240422,125200,1253152120,6950,6950,6950,6950,9
|
|
20240422,125100,1253089570,6960,6940,6960,6940,231
|
|
20240422,125000,1251483810,6950,6940,6950,6940,251
|
|
20240422,124900,1249740850,6950,6950,6950,6940,81
|
|
20240422,124800,1249178500,6950,6950,6950,6940,200
|
|
20240422,124700,1247790300,6940,6940,6940,6940,0
|
|
20240422,124600,1247790300,6940,6940,6940,6940,114
|
|
20240422,124500,1246999140,6950,6950,6950,6950,284
|
|
20240422,124400,1245025340,6950,6950,6950,6950,6
|
|
20240422,124300,1244983640,6950,6950,6950,6940,353
|
|
20240422,124200,1242530300,6950,6950,6950,6950,160
|
|
20240422,124100,1241418300,6950,6950,6950,6950,34
|
|
20240422,124000,1241182000,6940,6940,6940,6940,0
|
|
20240422,123900,1241182000,6940,6940,6940,6940,0
|
|
20240422,123800,1241182000,6940,6940,6940,6940,79
|
|
20240422,123700,1240633740,6950,6950,6950,6950,34
|
|
20240422,123600,1240397440,6950,6950,6950,6950,28
|
|
20240422,123500,1240202840,6960,6960,6960,6940,70
|
|
20240422,123400,1239715660,6940,6960,6960,6940,151
|
|
20240422,123300,1238666360,6950,6950,6950,6950,37
|
|
20240422,123200,1238409210,6950,6950,6950,6950,348
|
|
20240422,123100,1235990610,6960,6950,6960,6950,30
|
|
20240422,123000,1235782100,6960,6960,6960,6960,4
|
|
20240422,122900,1235754260,6960,6950,6960,6950,2
|
|
20240422,122800,1235740350,6960,6940,6960,6940,139
|
|
20240422,122700,1234773950,6940,6950,6950,6940,5
|
|
20240422,122600,1234739210,6940,6940,6940,6940,15
|
|
20240422,122500,1234635110,6940,6940,6940,6940,50
|
|
20240422,122400,1234288110,6940,6940,6940,6940,7
|
|
20240422,122300,1234239530,6940,6940,6940,6940,39
|
|
20240422,122200,1233968870,6940,6950,6950,6940,2173
|
|
20240422,122100,1218884650,6950,6950,6950,6950,1001
|
|
20240422,122000,1211927700,6950,6950,6950,6950,472
|
|
20240422,121900,1208647300,6950,6950,6950,6950,404
|
|
20240422,121800,1205839500,6960,6960,6960,6950,103
|
|
20240422,121700,1205122630,6950,6960,6960,6950,1103
|
|
20240422,121600,1197455750,6960,6960,6960,6950,1629
|
|
20240422,121500,1186133090,6960,6960,6960,6960,134
|
|
20240422,121400,1185200450,6960,6960,6960,6960,263
|
|
20240422,121300,1183369970,6960,6950,6960,6950,338
|
|
20240422,121200,1181017500,6960,6960,6960,6960,1
|
|
20240422,121100,1181010540,6950,6960,6960,6950,66
|
|
20240422,121000,1180551830,6960,6960,6960,6960,5
|
|
20240422,120900,1180517030,6950,6950,6950,6950,1
|
|
20240422,120800,1180510080,6960,6960,6960,6960,30
|
|
20240422,120700,1180301280,6960,6950,6960,6950,130
|
|
20240422,120600,1179396530,6950,6950,6950,6950,215
|
|
20240422,120500,1177902280,6960,6960,6960,6960,1458
|
|
20240422,120400,1167754600,6960,6960,6960,6960,80
|
|
20240422,120300,1167197800,6960,6960,6960,6960,1
|
|
20240422,120200,1167190840,6970,6970,6970,6970,44
|
|
20240422,120100,1166884160,6970,6970,6970,6970,100
|
|
20240422,120000,1166187160,6970,6970,6970,6970,0
|
|
20240422,115900,1166187160,6970,6970,6970,6970,2
|
|
20240422,115800,1166173220,6970,6970,6970,6970,47
|
|
20240422,115700,1165845630,6970,6960,6970,6950,347
|
|
20240422,115600,1163429290,6950,6970,6970,6950,1005
|
|
20240422,115500,1156424460,6970,6950,6970,6940,228
|
|
20240422,115400,1154838780,6950,6950,6950,6950,0
|
|
20240422,115300,1154838780,6950,6950,6950,6950,0
|
|
20240422,115200,1154838780,6950,6950,6950,6950,453
|
|
20240422,115100,1151690430,6950,6960,6960,6950,563
|
|
20240422,115000,1147772250,6960,6960,6960,6960,145
|
|
20240422,114900,1146763050,6960,6960,6960,6960,2
|
|
20240422,114800,1146749130,6960,6950,6960,6950,111
|
|
20240422,114700,1145976580,6950,6950,6950,6950,61
|
|
20240422,114600,1145552630,6950,6950,6960,6950,132
|
|
20240422,114500,1144635210,6960,6960,6960,6960,0
|
|
20240422,114400,1144635210,6960,6960,6960,6960,621
|
|
20240422,114300,1140313050,6960,6960,6960,6960,1
|
|
20240422,114200,1140306090,6960,6950,6960,6950,507
|
|
20240422,114100,1136782420,6950,6950,6950,6950,0
|
|
20240422,114000,1136782420,6950,6940,6950,6940,1252
|
|
20240422,113900,1128093530,6940,6950,6950,6940,52
|
|
20240422,113800,1127732150,6950,6950,6950,6950,100
|
|
20240422,113700,1127037150,6950,6950,6950,6950,707
|
|
20240422,113600,1122123500,6960,6960,6960,6960,100
|
|
20240422,113500,1121427500,6960,6960,6960,6960,144
|
|
20240422,113400,1120425260,6960,6960,6960,6950,187
|
|
20240422,113300,1119125320,6960,6960,6960,6960,0
|
|
20240422,113200,1119125320,6960,6960,6960,6960,1
|
|
20240422,113100,1119118360,6950,6960,6960,6950,3
|
|
20240422,113000,1119097500,6950,6950,6950,6950,293
|
|
20240422,112900,1117061150,6950,6960,6960,6950,124
|
|
20240422,112800,1116199110,6960,6960,6960,6960,179
|
|
20240422,112700,1114953270,6960,6960,6960,6960,2
|
|
20240422,112600,1114939350,6960,6960,6960,6960,6
|
|
20240422,112500,1114897590,6960,6950,6960,6950,192
|
|
20240422,112400,1113561300,6950,6950,6950,6950,15
|
|
20240422,112300,1113457050,6940,6950,6950,6940,2
|
|
20240422,112200,1113443160,6940,6940,6940,6940,686
|
|
20240422,112100,1108682320,6940,6940,6940,6940,10
|
|
20240422,112000,1108612920,6940,6940,6940,6940,21
|
|
20240422,111900,1108467180,6940,6940,6940,6940,32
|
|
20240422,111800,1108245100,6940,6930,6940,6930,45
|
|
20240422,111700,1107933220,6930,6930,6930,6930,1300
|
|
20240422,111600,1098924220,6930,6930,6930,6930,807
|
|
20240422,111500,1093331710,6920,6930,6930,6920,769
|
|
20240422,111400,1088010050,6930,6930,6940,6930,273
|
|
20240422,111300,1086117660,6920,6940,6950,6920,888
|
|
20240422,111200,1079962840,6940,6950,6950,6940,21
|
|
20240422,111100,1079817000,6950,6940,6950,6940,67
|
|
20240422,111000,1079351920,6940,6940,6940,6940,468
|
|
20240422,110900,1076104000,6940,6950,6950,6940,1207
|
|
20240422,110800,1067721400,6970,6950,6970,6950,101
|
|
20240422,110700,1067019430,6950,6980,6980,6950,145
|
|
20240422,110600,1066008790,6980,6950,6980,6950,7
|
|
20240422,110500,1065959960,6950,6960,6960,6950,850
|
|
20240422,110400,1060051370,6950,6960,6970,6950,365
|
|
20240422,110300,1057510990,6980,6980,6980,6970,23
|
|
20240422,110200,1057350600,6980,6980,6980,6980,4
|
|
20240422,110100,1057322680,6980,6980,6980,6980,0
|
|
20240422,110000,1057322680,6980,6980,6980,6980,39
|
|
20240422,105900,1057050460,6990,6990,6990,6990,6
|
|
20240422,105800,1057008520,6990,6980,6990,6980,151
|
|
20240422,105700,1055953080,6960,6980,6980,6960,194
|
|
20240422,105600,1054598980,6980,6960,6980,6960,1160
|
|
20240422,105500,1046504500,6960,6960,6960,6960,188
|
|
20240422,105400,1045196020,6960,6960,6960,6960,0
|
|
20240422,105300,1045196020,6960,6970,6970,6920,11537
|
|
20240422,105200,965109430,6960,6960,6980,6960,2536
|
|
20240422,105100,947456030,6980,6970,6980,6960,289
|
|
20240422,105000,945441630,6970,6970,6970,6970,87
|
|
20240422,104900,944835240,6970,6960,6970,6960,3
|
|
20240422,104800,944814340,6970,6970,6970,6970,180
|
|
20240422,104700,943559740,6970,6970,6970,6970,23
|
|
20240422,104600,943399430,6970,6970,6970,6960,211
|
|
20240422,104500,941929400,6970,6970,6970,6970,542
|
|
20240422,104400,938151660,6980,6960,6980,6960,107
|
|
20240422,104300,937405480,6970,6960,6970,6960,62
|
|
20240422,104200,936973360,6960,6960,6960,6960,151
|
|
20240422,104100,935922400,6960,6970,6970,6960,1189
|
|
20240422,104000,927646850,6970,6970,6970,6970,21
|
|
20240422,103900,927500480,6970,6970,6970,6970,10
|
|
20240422,103800,927430780,6970,6990,6990,6970,10853
|
|
20240422,103700,851718930,6990,6990,6990,6990,0
|
|
20240422,103600,851718930,6990,6990,6990,6980,1157
|
|
20240422,103500,843631910,6990,6990,6990,6990,60
|
|
20240422,103400,843212510,6990,6990,6990,6990,101
|
|
20240422,103300,842506520,6990,6990,6990,6990,2
|
|
20240422,103200,842492540,6990,7000,7000,6990,2
|
|
20240422,103100,842478550,6990,6990,7000,6990,71
|
|
20240422,103000,841981570,6990,6990,6990,6990,1
|
|
20240422,102900,841974580,6990,6990,6990,6990,587
|
|
20240422,102800,837871450,6990,6990,6990,6990,2293
|
|
20240422,102700,821843380,7000,7000,7000,7000,0
|
|
20240422,102600,821843380,7000,6990,7000,6980,988
|
|
20240422,102500,814937320,7000,6990,7000,6990,6
|
|
20240422,102400,814895370,6990,6990,6990,6990,213
|
|
20240422,102300,813406500,7000,7000,7000,7000,293
|
|
20240422,102200,811355500,7000,7000,7000,7000,2
|
|
20240422,102100,811341500,7000,7000,7000,7000,50
|
|
20240422,102000,810991500,7000,7000,7000,6980,756
|
|
20240422,101900,805699520,7000,7000,7000,7000,248
|
|
20240422,101800,803963520,7000,7000,7000,7000,100
|
|
20240422,101700,803263520,7000,7000,7000,6980,2935
|
|
20240422,101600,782726590,7000,7000,7000,7000,306
|
|
20240422,101500,780584590,7010,7010,7010,7000,212
|
|
20240422,101400,779098490,7000,7000,7000,7000,114
|
|
20240422,101300,778300490,7000,7000,7000,7000,64
|
|
20240422,101200,777852490,7000,7000,7000,7000,3
|
|
20240422,101100,777831490,7000,7000,7000,7000,170
|
|
20240422,101000,776641490,7000,7000,7000,7000,293
|
|
20240422,100900,774590490,7000,7010,7010,7000,218
|
|
20240422,100800,773062810,7010,6990,7010,6990,6104
|
|
20240422,100700,730359800,6980,6980,6990,6980,841
|
|
20240422,100600,724481900,6980,6980,6980,6970,280
|
|
20240422,100500,722529980,6970,6990,6990,6970,152
|
|
20240422,100400,721470520,6990,6980,6990,6970,397
|
|
20240422,100300,718699520,6980,6980,6980,6980,10
|
|
20240422,100200,718629720,6980,6980,6990,6980,454
|
|
20240422,100100,715460790,6990,6990,6990,6990,50
|
|
20240422,100000,715111290,6990,6990,7000,6990,554
|
|
20240422,095900,711238800,6990,7000,7000,6990,4
|
|
20240422,095800,711210830,6990,6990,6990,6990,62
|
|
20240422,095700,710777450,6990,6990,7000,6990,797
|
|
20240422,095600,705203550,7000,7000,7000,6990,66
|
|
20240422,095500,704742120,7000,6990,7000,6990,1420
|
|
20240422,095400,694808420,6990,6990,6990,6980,40
|
|
20240422,095300,694529020,6990,7000,7000,6980,750
|
|
20240422,095200,689286440,7000,6990,7000,6990,146
|
|
20240422,095100,688265700,6990,6990,6990,6990,3
|
|
20240422,095000,688244730,7000,7000,7000,7000,59
|
|
20240422,094900,687831730,7000,6990,7000,6990,426
|
|
20240422,094800,684849860,7000,6990,7000,6990,153
|
|
20240422,094700,683778870,7000,6990,7000,6990,316
|
|
20240422,094600,681569970,6990,6980,6990,6980,1921
|
|
20240422,094500,668150000,6980,6980,6980,6980,3027
|
|
20240422,094400,647021540,6980,6980,6980,6980,62
|
|
20240422,094300,646588780,6970,6970,6980,6970,6
|
|
20240422,094200,646546920,6970,6970,6970,6970,201
|
|
20240422,094100,645145950,6970,6960,6980,6960,796
|
|
20240422,094000,639597860,6970,6960,6970,6960,10
|
|
20240422,093900,639528210,6960,6980,6980,6960,4363
|
|
20240422,093800,609109570,6990,6990,6990,6980,931
|
|
20240422,093700,602605380,6990,7000,7000,6990,1006
|
|
20240422,093600,595565920,7010,7000,7010,7000,2133
|
|
20240422,093500,580614330,7000,7020,7020,7000,1385
|
|
20240422,093400,570901370,7020,7010,7020,7010,3479
|
|
20240422,093300,546483720,7010,7020,7020,7000,2945
|
|
20240422,093200,525839760,7010,6990,7010,6990,3143
|
|
20240422,093100,503827670,7000,7000,7000,7000,715
|
|
20240422,093000,498822670,7010,7010,7010,7000,720
|
|
20240422,092900,493775900,7020,7010,7020,7010,828
|
|
20240422,092800,487970120,7020,7000,7020,7000,150
|
|
20240422,092700,486919080,7000,7010,7020,7000,675
|
|
20240422,092600,482187830,7010,7000,7020,7000,7394
|
|
20240422,092500,430390930,7000,6990,7000,6990,1561
|
|
20240422,092400,419476550,6990,6970,6990,6970,1003
|
|
20240422,092300,412475120,6970,6980,6980,6970,444
|
|
20240422,092200,409376010,6980,6980,6980,6980,448
|
|
20240422,092100,406248970,6990,6990,6990,6990,1
|
|
20240422,092000,406241980,6980,6980,6990,6980,365
|
|
20240422,091900,403694260,6990,6990,7000,6990,4559
|
|
20240422,091800,371825820,6990,6980,6990,6980,754
|
|
20240422,091700,366557360,6980,6970,6980,6970,7184
|
|
20240422,091600,316419450,6970,6960,6980,6960,2200
|
|
20240422,091500,301081530,6960,6970,6970,6960,252
|
|
20240422,091400,299327600,6950,6960,6960,6940,2873
|
|
20240422,091300,279352520,6960,6960,6960,6940,2206
|
|
20240422,091200,264015050,6950,6970,6970,6950,1969
|
|
20240422,091100,250305970,6970,6960,6970,6950,1640
|
|
20240422,091000,238892440,6980,6970,6980,6970,4086
|
|
20240422,090900,210389400,6970,6960,6970,6960,4834
|
|
20240422,090800,176710680,6970,6970,6970,6940,802
|
|
20240422,090700,171133800,6970,6950,6980,6950,8018
|
|
20240422,090600,115337280,6950,6920,6950,6910,7655
|
|
20240422,090500,62298510,6920,6900,6920,6900,2173
|
|
20240422,090400,47280230,6910,6910,6910,6910,523
|
|
20240422,090300,43666300,6920,6930,6930,6910,622
|
|
20240422,090200,39362580,6920,6930,6930,6880,1251
|
|
20240422,090100,30716120,6930,6910,6930,6910,439
|
|
20240422,090000,27675890,6920,6910,6920,6910,4005
|