632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,192800,6918621740,6780,6780,6780,6780,0
|
|
20240403,192700,6918621740,6780,6780,6780,6780,0
|
|
20240403,192600,6918621740,6780,6780,6780,6780,0
|
|
20240403,192500,6918621740,6780,6780,6780,6780,0
|
|
20240403,192400,6918621740,6780,6780,6780,6780,0
|
|
20240403,192300,6918621740,6780,6780,6780,6780,0
|
|
20240403,192200,6918621740,6780,6780,6780,6780,0
|
|
20240403,192100,6918621740,6780,6780,6780,6780,0
|
|
20240403,192000,6918621740,6780,6780,6780,6780,0
|
|
20240403,191900,6918621740,6780,6780,6780,6780,0
|
|
20240403,191800,6918621740,6780,6780,6780,6780,0
|
|
20240403,191700,6918621740,6780,6780,6780,6780,0
|
|
20240403,191600,6918621740,6780,6780,6780,6780,0
|
|
20240403,191500,6918621740,6780,6780,6780,6780,0
|
|
20240403,191400,6918621740,6780,6780,6780,6780,0
|
|
20240403,191300,6918621740,6780,6780,6780,6780,0
|
|
20240403,191200,6918621740,6780,6780,6780,6780,0
|
|
20240403,191100,6918621740,6780,6780,6780,6780,0
|
|
20240403,191000,6918621740,6780,6780,6780,6780,0
|
|
20240403,190900,6918621740,6780,6780,6780,6780,0
|
|
20240403,190800,6918621740,6780,6780,6780,6780,0
|
|
20240403,190700,6918621740,6780,6780,6780,6780,0
|
|
20240403,190600,6918621740,6780,6780,6780,6780,0
|
|
20240403,190500,6918621740,6780,6780,6780,6780,0
|
|
20240403,190400,6918621740,6780,6780,6780,6780,0
|
|
20240403,190300,6918621740,6780,6780,6780,6780,0
|
|
20240403,190200,6918621740,6780,6780,6780,6780,0
|
|
20240403,190100,6918621740,6780,6780,6780,6780,0
|
|
20240403,190000,6918621740,6780,6780,6780,6780,0
|
|
20240403,185900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,185800,6918621740,6780,6780,6780,6780,0
|
|
20240403,185700,6918621740,6780,6780,6780,6780,0
|
|
20240403,185600,6918621740,6780,6780,6780,6780,0
|
|
20240403,185500,6918621740,6780,6780,6780,6780,0
|
|
20240403,185400,6918621740,6780,6780,6780,6780,0
|
|
20240403,185300,6918621740,6780,6780,6780,6780,0
|
|
20240403,185200,6918621740,6780,6780,6780,6780,0
|
|
20240403,185100,6918621740,6780,6780,6780,6780,0
|
|
20240403,185000,6918621740,6780,6780,6780,6780,0
|
|
20240403,184900,6918621740,6780,6780,6780,6780,0
|
|
20240403,184800,6918621740,6780,6780,6780,6780,0
|
|
20240403,184700,6918621740,6780,6780,6780,6780,0
|
|
20240403,184600,6918621740,6780,6780,6780,6780,0
|
|
20240403,184500,6918621740,6780,6780,6780,6780,0
|
|
20240403,184400,6918621740,6780,6780,6780,6780,0
|
|
20240403,184300,6918621740,6780,6780,6780,6780,0
|
|
20240403,184200,6918621740,6780,6780,6780,6780,0
|
|
20240403,184100,6918621740,6780,6780,6780,6780,0
|
|
20240403,184000,6918621740,6780,6780,6780,6780,0
|
|
20240403,183900,6918621740,6780,6780,6780,6780,0
|
|
20240403,183800,6918621740,6780,6780,6780,6780,0
|
|
20240403,183700,6918621740,6780,6780,6780,6780,0
|
|
20240403,183600,6918621740,6780,6780,6780,6780,0
|
|
20240403,183500,6918621740,6780,6780,6780,6780,0
|
|
20240403,183400,6918621740,6780,6780,6780,6780,0
|
|
20240403,183300,6918621740,6780,6780,6780,6780,0
|
|
20240403,183200,6918621740,6780,6780,6780,6780,0
|
|
20240403,183100,6918621740,6780,6780,6780,6780,0
|
|
20240403,183000,6918621740,6780,6780,6780,6780,0
|
|
20240403,182900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,182800,6918621740,6780,6780,6780,6780,0
|
|
20240403,182700,6918621740,6780,6780,6780,6780,0
|
|
20240403,182600,6918621740,6780,6780,6780,6780,0
|
|
20240403,182500,6918621740,6780,6780,6780,6780,0
|
|
20240403,182400,6918621740,6780,6780,6780,6780,0
|
|
20240403,182300,6918621740,6780,6780,6780,6780,0
|
|
20240403,182200,6918621740,6780,6780,6780,6780,0
|
|
20240403,182100,6918621740,6780,6780,6780,6780,0
|
|
20240403,182000,6918621740,6780,6780,6780,6780,0
|
|
20240403,181900,6918621740,6780,6780,6780,6780,0
|
|
20240403,181800,6918621740,6780,6780,6780,6780,0
|
|
20240403,181700,6918621740,6780,6780,6780,6780,0
|
|
20240403,181600,6918621740,6780,6780,6780,6780,0
|
|
20240403,181500,6918621740,6780,6780,6780,6780,0
|
|
20240403,181400,6918621740,6780,6780,6780,6780,0
|
|
20240403,181300,6918621740,6780,6780,6780,6780,0
|
|
20240403,181200,6918621740,6780,6780,6780,6780,0
|
|
20240403,181100,6918621740,6780,6780,6780,6780,0
|
|
20240403,181000,6918621740,6780,6780,6780,6780,0
|
|
20240403,180900,6918621740,6780,6780,6780,6780,0
|
|
20240403,180800,6918621740,6780,6780,6780,6780,0
|
|
20240403,180700,6918621740,6780,6780,6780,6780,0
|
|
20240403,180600,6918621740,6780,6780,6780,6780,0
|
|
20240403,180500,6918621740,6780,6780,6780,6780,0
|
|
20240403,180400,6918621740,6780,6780,6780,6780,0
|
|
20240403,180300,6918621740,6780,6780,6780,6780,0
|
|
20240403,180200,6918621740,6780,6780,6780,6780,0
|
|
20240403,180100,6918621740,6780,6780,6780,6780,0
|
|
20240403,180000,6918621740,6780,6780,6780,6780,0
|
|
20240403,175900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,175800,6918621740,6780,6780,6780,6780,0
|
|
20240403,175700,6918621740,6780,6780,6780,6780,0
|
|
20240403,175600,6918621740,6780,6780,6780,6780,0
|
|
20240403,175500,6918621740,6780,6780,6780,6780,0
|
|
20240403,175400,6918621740,6780,6780,6780,6780,0
|
|
20240403,175300,6918621740,6780,6780,6780,6780,0
|
|
20240403,175200,6918621740,6780,6780,6780,6780,0
|
|
20240403,175100,6918621740,6780,6780,6780,6780,0
|
|
20240403,175000,6918621740,6780,6780,6780,6780,0
|
|
20240403,174900,6918621740,6780,6780,6780,6780,0
|
|
20240403,174800,6918621740,6780,6780,6780,6780,0
|
|
20240403,174700,6918621740,6780,6780,6780,6780,0
|
|
20240403,174600,6918621740,6780,6780,6780,6780,0
|
|
20240403,174500,6918621740,6780,6780,6780,6780,0
|
|
20240403,174400,6918621740,6780,6780,6780,6780,0
|
|
20240403,174300,6918621740,6780,6780,6780,6780,0
|
|
20240403,174200,6918621740,6780,6780,6780,6780,0
|
|
20240403,174100,6918621740,6780,6780,6780,6780,0
|
|
20240403,174000,6918621740,6780,6780,6780,6780,0
|
|
20240403,173900,6918621740,6780,6780,6780,6780,0
|
|
20240403,173800,6918621740,6780,6780,6780,6780,0
|
|
20240403,173700,6918621740,6780,6780,6780,6780,0
|
|
20240403,173600,6918621740,6780,6780,6780,6780,0
|
|
20240403,173500,6918621740,6780,6780,6780,6780,0
|
|
20240403,173400,6918621740,6780,6780,6780,6780,0
|
|
20240403,173300,6918621740,6780,6780,6780,6780,0
|
|
20240403,173200,6918621740,6780,6780,6780,6780,0
|
|
20240403,173100,6918621740,6780,6780,6780,6780,0
|
|
20240403,173000,6918621740,6780,6780,6780,6780,0
|
|
20240403,172900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,172800,6918621740,6780,6780,6780,6780,0
|
|
20240403,172700,6918621740,6780,6780,6780,6780,0
|
|
20240403,172600,6918621740,6780,6780,6780,6780,0
|
|
20240403,172500,6918621740,6780,6780,6780,6780,0
|
|
20240403,172400,6918621740,6780,6780,6780,6780,0
|
|
20240403,172300,6918621740,6780,6780,6780,6780,0
|
|
20240403,172200,6918621740,6780,6780,6780,6780,0
|
|
20240403,172100,6918621740,6780,6780,6780,6780,0
|
|
20240403,172000,6918621740,6780,6780,6780,6780,0
|
|
20240403,171900,6918621740,6780,6780,6780,6780,0
|
|
20240403,171800,6918621740,6780,6780,6780,6780,0
|
|
20240403,171700,6918621740,6780,6780,6780,6780,0
|
|
20240403,171600,6918621740,6780,6780,6780,6780,0
|
|
20240403,171500,6918621740,6780,6780,6780,6780,0
|
|
20240403,171400,6918621740,6780,6780,6780,6780,0
|
|
20240403,171300,6918621740,6780,6780,6780,6780,0
|
|
20240403,171200,6918621740,6780,6780,6780,6780,0
|
|
20240403,171100,6918621740,6780,6780,6780,6780,0
|
|
20240403,171000,6918621740,6780,6780,6780,6780,0
|
|
20240403,170900,6918621740,6780,6780,6780,6780,0
|
|
20240403,170800,6918621740,6780,6780,6780,6780,0
|
|
20240403,170700,6918621740,6780,6780,6780,6780,0
|
|
20240403,170600,6918621740,6780,6780,6780,6780,0
|
|
20240403,170500,6918621740,6780,6780,6780,6780,0
|
|
20240403,170400,6918621740,6780,6780,6780,6780,0
|
|
20240403,170300,6918621740,6780,6780,6780,6780,0
|
|
20240403,170200,6918621740,6780,6780,6780,6780,0
|
|
20240403,170100,6918621740,6780,6780,6780,6780,0
|
|
20240403,170000,6918621740,6780,6780,6780,6780,0
|
|
20240403,165900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,165800,6918621740,6780,6780,6780,6780,0
|
|
20240403,165700,6918621740,6780,6780,6780,6780,0
|
|
20240403,165600,6918621740,6780,6780,6780,6780,0
|
|
20240403,165500,6918621740,6780,6780,6780,6780,0
|
|
20240403,165400,6918621740,6780,6780,6780,6780,0
|
|
20240403,165300,6918621740,6780,6780,6780,6780,0
|
|
20240403,165200,6918621740,6780,6780,6780,6780,0
|
|
20240403,165100,6918621740,6780,6780,6780,6780,0
|
|
20240403,165000,6918621740,6780,6780,6780,6780,0
|
|
20240403,164900,6918621740,6780,6780,6780,6780,0
|
|
20240403,164800,6918621740,6780,6780,6780,6780,0
|
|
20240403,164700,6918621740,6780,6780,6780,6780,0
|
|
20240403,164600,6918621740,6780,6780,6780,6780,0
|
|
20240403,164500,6918621740,6780,6780,6780,6780,0
|
|
20240403,164400,6918621740,6780,6780,6780,6780,0
|
|
20240403,164300,6918621740,6780,6780,6780,6780,0
|
|
20240403,164200,6918621740,6780,6780,6780,6780,0
|
|
20240403,164100,6918621740,6780,6780,6780,6780,0
|
|
20240403,164000,6918621740,6780,6780,6780,6780,0
|
|
20240403,163900,6918621740,6780,6780,6780,6780,0
|
|
20240403,163800,6918621740,6780,6780,6780,6780,0
|
|
20240403,163700,6918621740,6780,6780,6780,6780,0
|
|
20240403,163600,6918621740,6780,6780,6780,6780,0
|
|
20240403,163500,6918621740,6780,6780,6780,6780,0
|
|
20240403,163400,6918621740,6780,6780,6780,6780,0
|
|
20240403,163300,6918621740,6780,6780,6780,6780,0
|
|
20240403,163200,6918621740,6780,6780,6780,6780,0
|
|
20240403,163100,6918621740,6780,6780,6780,6780,0
|
|
20240403,163000,6918621740,6780,6780,6780,6780,0
|
|
20240403,162900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,162800,6918621740,6780,6780,6780,6780,0
|
|
20240403,162700,6918621740,6780,6780,6780,6780,0
|
|
20240403,162600,6918621740,6780,6780,6780,6780,0
|
|
20240403,162500,6918621740,6780,6780,6780,6780,0
|
|
20240403,162400,6918621740,6780,6780,6780,6780,0
|
|
20240403,162300,6918621740,6780,6780,6780,6780,0
|
|
20240403,162200,6918621740,6780,6780,6780,6780,0
|
|
20240403,162100,6918621740,6780,6780,6780,6780,0
|
|
20240403,162000,6918621740,6780,6780,6780,6780,0
|
|
20240403,161900,6918621740,6780,6780,6780,6780,0
|
|
20240403,161800,6918621740,6780,6780,6780,6780,0
|
|
20240403,161700,6918621740,6780,6780,6780,6780,0
|
|
20240403,161600,6918621740,6780,6780,6780,6780,0
|
|
20240403,161500,6918621740,6780,6780,6780,6780,0
|
|
20240403,161400,6918621740,6780,6780,6780,6780,0
|
|
20240403,161300,6918621740,6780,6780,6780,6780,0
|
|
20240403,161200,6918621740,6780,6780,6780,6780,0
|
|
20240403,161100,6918621740,6780,6780,6780,6780,0
|
|
20240403,161000,6918621740,6780,6780,6780,6780,0
|
|
20240403,160900,6918621740,6780,6780,6780,6780,0
|
|
20240403,160800,6918621740,6780,6780,6780,6780,0
|
|
20240403,160700,6918621740,6780,6780,6780,6780,0
|
|
20240403,160600,6918621740,6780,6780,6780,6780,0
|
|
20240403,160500,6918621740,6780,6780,6780,6780,0
|
|
20240403,160400,6918621740,6780,6780,6780,6780,0
|
|
20240403,160300,6918621740,6780,6780,6780,6780,0
|
|
20240403,160200,6918621740,6780,6780,6780,6780,0
|
|
20240403,160100,6918621740,6780,6780,6780,6780,0
|
|
20240403,160000,6918621740,6780,6780,6780,6780,0
|
|
20240403,155900,6918621740,6780,6780,6780,6780,7392
|
|
20240403,155800,6918621740,6780,6780,6780,6780,0
|
|
20240403,155700,6918621740,6780,6780,6780,6780,0
|
|
20240403,155600,6918621740,6780,6780,6780,6780,0
|
|
20240403,155500,6918621740,6780,6780,6780,6780,0
|
|
20240403,155400,6918621740,6780,6780,6780,6780,0
|
|
20240403,155300,6918621740,6780,6780,6780,6780,0
|
|
20240403,155200,6918621740,6780,6780,6780,6780,0
|
|
20240403,155100,6918621740,6780,6780,6780,6780,0
|
|
20240403,155000,6918621740,6780,6780,6780,6780,0
|
|
20240403,154900,6918621740,6780,6780,6780,6780,0
|
|
20240403,154800,6918621740,6780,6780,6780,6780,0
|
|
20240403,154700,6918621740,6780,6780,6780,6780,0
|
|
20240403,154600,6918621740,6780,6780,6780,6780,0
|
|
20240403,154500,6918621740,6780,6780,6780,6780,0
|
|
20240403,154400,6918621740,6780,6780,6780,6780,0
|
|
20240403,154300,6918621740,6780,6780,6780,6780,0
|
|
20240403,154200,6918621740,6780,6780,6780,6780,0
|
|
20240403,154100,6918621740,6780,6780,6780,6780,0
|
|
20240403,154000,6918621740,6780,6780,6780,6780,0
|
|
20240403,153900,6918621740,6780,6780,6780,6780,0
|
|
20240403,153800,6918621740,6780,6780,6780,6780,0
|
|
20240403,153700,6918621740,6780,6780,6780,6780,0
|
|
20240403,153600,6918621740,6780,6780,6780,6780,0
|
|
20240403,153500,6918621740,6780,6780,6780,6780,0
|
|
20240403,153400,6918621740,6780,6780,6780,6780,0
|
|
20240403,153300,6918621740,6780,6780,6780,6780,0
|
|
20240403,153200,6918621740,6780,6780,6780,6780,0
|
|
20240403,153100,6918621740,6780,6780,6780,6780,0
|
|
20240403,153000,6918621740,6780,6780,6780,6780,7392
|
|
20240403,152900,6868503980,6790,6790,6790,6790,0
|
|
20240403,152800,6868503980,6790,6790,6790,6790,0
|
|
20240403,152700,6868503980,6790,6790,6790,6790,0
|
|
20240403,152600,6868503980,6790,6790,6790,6790,0
|
|
20240403,152500,6868503980,6790,6790,6790,6790,0
|
|
20240403,152400,6868503980,6790,6790,6790,6790,0
|
|
20240403,152300,6868503980,6790,6790,6790,6790,0
|
|
20240403,152200,6868503980,6790,6790,6790,6790,0
|
|
20240403,152100,6868503980,6790,6790,6790,6790,0
|
|
20240403,152000,6868503980,6790,6790,6790,6790,0
|
|
20240403,151900,6868503980,6790,6740,6790,6740,398
|
|
20240403,151800,6865806360,6790,6760,6790,6730,647
|
|
20240403,151700,6861438810,6790,6760,6790,6750,1593
|
|
20240403,151600,6850679970,6760,6790,6790,6760,1801
|
|
20240403,151500,6838469940,6790,6810,6820,6790,996
|
|
20240403,151400,6831695240,6800,6810,6810,6800,94
|
|
20240403,151300,6831055240,6800,6800,6810,6800,3049
|
|
20240403,151200,6810322030,6810,6810,6810,6800,101
|
|
20240403,151100,6809634720,6790,6810,6810,6790,1030
|
|
20240403,151000,6802632340,6810,6810,6810,6800,664
|
|
20240403,150900,6798115500,6830,6820,6830,6820,230
|
|
20240403,150800,6796544960,6810,6820,6820,6810,661
|
|
20240403,150700,6792042820,6830,6850,6850,6830,1439
|
|
20240403,150600,6782214350,6850,6800,6850,6800,305
|
|
20240403,150500,6780131760,6800,6800,6800,6800,500
|
|
20240403,150400,6776731760,6800,6800,6800,6800,417
|
|
20240403,150300,6773896160,6800,6800,6800,6790,111
|
|
20240403,150200,6773141370,6800,6800,6800,6800,175
|
|
20240403,150100,6771951370,6800,6790,6800,6770,811
|
|
20240403,150000,6766454370,6770,6770,6770,6770,0
|
|
20240403,145900,6766454370,6770,6770,6770,6770,157
|
|
20240403,145800,6765391480,6800,6800,6800,6800,10
|
|
20240403,145700,6765323480,6770,6800,6800,6770,748
|
|
20240403,145600,6760258980,6770,6770,6770,6770,630
|
|
20240403,145500,6755993880,6770,6800,6800,6770,546
|
|
20240403,145400,6752294700,6810,6820,6820,6810,2435
|
|
20240403,145300,6735710670,6820,6850,6850,6820,2878
|
|
20240403,145200,6716050730,6830,6830,6840,6830,236
|
|
20240403,145100,6714438800,6850,6880,6880,6850,164
|
|
20240403,145000,6713310740,6880,6870,6880,6870,1732
|
|
20240403,144900,6701404470,6870,6850,6870,6850,30
|
|
20240403,144800,6701198770,6880,6880,6880,6840,636
|
|
20240403,144700,6696833400,6880,6850,6880,6830,2967
|
|
20240403,144600,6676481800,6850,6820,6850,6820,770
|
|
20240403,144500,6671207530,6820,6820,6820,6810,374
|
|
20240403,144400,6668658520,6830,6810,6830,6810,1131
|
|
20240403,144300,6660951700,6820,6820,6820,6820,71
|
|
20240403,144200,6660467480,6810,6810,6820,6810,731
|
|
20240403,144100,6655489350,6820,6830,6830,6820,447
|
|
20240403,144000,6652440710,6820,6830,6830,6820,261
|
|
20240403,143900,6650660680,6830,6810,6840,6810,450
|
|
20240403,143800,6647596130,6840,6840,6840,6840,771
|
|
20240403,143700,6642322490,6840,6840,6840,6840,1
|
|
20240403,143600,6642315650,6800,6830,6850,6780,2880
|
|
20240403,143500,6622698660,6830,6830,6830,6830,1146
|
|
20240403,143400,6614871480,6830,6830,6830,6830,104
|
|
20240403,143300,6614161160,6820,6830,6830,6810,37
|
|
20240403,143200,6613908950,6810,6820,6820,6810,24
|
|
20240403,143100,6613745490,6810,6800,6810,6800,475
|
|
20240403,143000,6610511180,6790,6800,6800,6790,1227
|
|
20240403,142900,6602167600,6800,6800,6800,6800,10
|
|
20240403,142800,6602099600,6800,6820,6830,6800,1049
|
|
20240403,142700,6594951410,6820,6770,6820,6770,60
|
|
20240403,142600,6594544710,6760,6850,6850,6750,13990
|
|
20240403,142500,6499512360,6850,6820,6850,6820,259
|
|
20240403,142400,6497738240,6820,6810,6830,6810,979
|
|
20240403,142300,6491065200,6810,6870,6870,6810,2189
|
|
20240403,142200,6476095990,6870,6900,6900,6870,1528
|
|
20240403,142100,6465571320,6900,6900,6900,6870,1291
|
|
20240403,142000,6456689630,6900,6900,6900,6870,1953
|
|
20240403,141900,6443237930,6930,6840,6950,6840,9516
|
|
20240403,141800,6377483200,6840,6840,6840,6800,828
|
|
20240403,141700,6371852660,6830,6830,6830,6800,243
|
|
20240403,141600,6370197500,6840,6850,6850,6830,162
|
|
20240403,141500,6369089280,6800,6840,6840,6800,612
|
|
20240403,141400,6364921650,6840,6840,6840,6840,292
|
|
20240403,141300,6362924370,6840,6820,6840,6810,2111
|
|
20240403,141200,6348533900,6810,6850,6850,6810,1800
|
|
20240403,141100,6336229290,6850,6850,6850,6810,43
|
|
20240403,141000,6335935940,6810,6870,6870,6810,1223
|
|
20240403,140900,6327580960,6870,6850,6870,6850,146
|
|
20240403,140800,6326580670,6850,6840,6850,6810,194
|
|
20240403,140700,6325257440,6840,6890,6890,6840,2388
|
|
20240403,140600,6308909100,6890,6850,6890,6850,228
|
|
20240403,140500,6307342340,6840,6840,6840,6840,0
|
|
20240403,140400,6307342340,6840,6840,6840,6830,1034
|
|
20240403,140300,6300276040,6840,6840,6840,6840,1543
|
|
20240403,140200,6289721920,6840,6870,6910,6830,6451
|
|
20240403,140100,6245195810,6900,6890,6900,6820,2375
|
|
20240403,140000,6228949070,6890,6820,6900,6820,6295
|
|
20240403,135900,6185759520,6820,6800,6820,6800,1076
|
|
20240403,135800,6178433080,6810,6800,6810,6790,156
|
|
20240403,135700,6177371370,6800,6800,6800,6800,1
|
|
20240403,135600,6177364570,6800,6800,6800,6800,600
|
|
20240403,135500,6173284570,6790,6790,6800,6790,311
|
|
20240403,135400,6171172840,6770,6750,6790,6750,288
|
|
20240403,135300,6169220540,6740,6770,6770,6740,151
|
|
20240403,135200,6168200670,6740,6770,6770,6740,3824
|
|
20240403,135100,6142406750,6770,6780,6810,6770,18
|
|
20240403,135000,6142284590,6800,6770,6810,6760,1239
|
|
20240403,134900,6133889190,6730,6740,6740,6730,1084
|
|
20240403,134800,6126593760,6730,6780,6780,6730,234
|
|
20240403,134700,6125015640,6780,6770,6780,6770,600
|
|
20240403,134600,6120950580,6770,6770,6770,6770,313
|
|
20240403,134500,6118831570,6770,6750,6770,6750,12
|
|
20240403,134400,6118750360,6750,6760,6760,6750,51
|
|
20240403,134300,6118405610,6720,6740,6750,6720,431
|
|
20240403,134200,6115509000,6740,6740,6740,6740,194
|
|
20240403,134100,6114201440,6720,6710,6720,6710,122
|
|
20240403,134000,6113382620,6710,6710,6710,6710,8
|
|
20240403,133900,6113328940,6710,6710,6710,6710,28
|
|
20240403,133800,6113141060,6770,6760,6770,6710,17
|
|
20240403,133700,6113026250,6760,6740,6760,6700,672
|
|
20240403,133600,6108500830,6740,6740,6750,6740,680
|
|
20240403,133500,6103912490,6740,6740,6740,6740,260
|
|
20240403,133400,6102160090,6740,6710,6740,6700,1305
|
|
20240403,133300,6093412300,6750,6760,6760,6710,66
|
|
20240403,133200,6092967910,6760,6760,6760,6760,50
|
|
20240403,133100,6092629910,6750,6710,6750,6710,248
|
|
20240403,133000,6090963910,6700,6700,6700,6700,115
|
|
20240403,132900,6090193410,6760,6750,6760,6710,2495
|
|
20240403,132800,6073440480,6710,6760,6760,6700,5689
|
|
20240403,132700,6035128210,6760,6770,6770,6760,7
|
|
20240403,132600,6035080880,6800,6800,6800,6800,0
|
|
20240403,132500,6035080880,6800,6800,6800,6800,1
|
|
20240403,132400,6035074080,6750,6760,6760,6750,1467
|
|
20240403,132300,6025158830,6760,6760,6760,6760,150
|
|
20240403,132200,6024144830,6760,6770,6800,6760,757
|
|
20240403,132100,6019023470,6770,6790,6800,6770,1506
|
|
20240403,132000,6008788880,6760,6760,6760,6760,4
|
|
20240403,131900,6008761840,6760,6790,6790,6760,7
|
|
20240403,131800,6008714400,6760,6770,6790,6760,621
|
|
20240403,131700,6004513580,6780,6800,6800,6780,251
|
|
20240403,131600,6002811780,6790,6790,6790,6790,132
|
|
20240403,131500,6001915500,6770,6750,6790,6750,23
|
|
20240403,131400,6001759890,6790,6760,6800,6750,2762
|
|
20240403,131300,5983061920,6780,6780,6780,6780,1
|
|
20240403,131200,5983055140,6790,6790,6790,6780,360
|
|
20240403,131100,5980611740,6780,6780,6780,6750,3075
|
|
20240403,131000,5959844370,6780,6780,6780,6780,15
|
|
20240403,130900,5959742670,6780,6800,6800,6740,1135
|
|
20240403,130800,5952072130,6800,6860,6870,6680,10439
|
|
20240403,130700,5881519660,6870,6820,6870,6820,2653
|
|
20240403,130600,5863408850,6820,6840,6860,6820,2719
|
|
20240403,130500,5844825040,6840,6840,6840,6840,36
|
|
20240403,130400,5844578800,6840,6820,6850,6820,282
|
|
20240403,130300,5842654070,6860,6860,6860,6850,775
|
|
20240403,130200,5837342640,6860,6780,6860,6780,25169
|
|
20240403,130100,5666141330,6780,6770,6780,6700,3015
|
|
20240403,130000,5645781020,6760,6750,6760,6750,130
|
|
20240403,125900,5644902230,6740,6720,6740,6710,580
|
|
20240403,125800,5640997370,6710,6710,6710,6710,1
|
|
20240403,125700,5640990660,6710,6720,6720,6710,1005
|
|
20240403,125600,5634246560,6720,6730,6730,6720,432
|
|
20240403,125500,5631343320,6740,6710,6740,6710,210
|
|
20240403,125400,5629928100,6760,6760,6760,6700,7003
|
|
20240403,125300,5582909660,6730,6720,6770,6720,12
|
|
20240403,125200,5582828950,6770,6720,6770,6720,585
|
|
20240403,125100,5578897050,6720,6730,6760,6720,964
|
|
20240403,125000,5572411050,6750,6760,6770,6750,234
|
|
20240403,124900,5570828930,6770,6730,6770,6720,6071
|
|
20240403,124800,5529822560,6730,6750,6750,6730,489
|
|
20240403,124700,5526531530,6740,6750,6770,6740,2002
|
|
20240403,124600,5513010200,6750,6710,6760,6710,502
|
|
20240403,124500,5509641690,6710,6740,6740,6690,2472
|
|
20240403,124400,5493047230,6750,6750,6750,6750,1000
|
|
20240403,124300,5486297230,6780,6780,6780,6780,1
|
|
20240403,124200,5486290450,6740,6740,6740,6740,524
|
|
20240403,124100,5482758690,6740,6740,6740,6730,151
|
|
20240403,124000,5481741240,6790,6750,6790,6700,1109
|
|
20240403,123900,5474247630,6700,6740,6750,6700,5050
|
|
20240403,123800,5440342090,6740,6730,6750,6720,760
|
|
20240403,123700,5435221990,6730,6720,6730,6690,4285
|
|
20240403,123600,5406492830,6720,6740,6750,6720,470
|
|
20240403,123500,5403330160,6740,6730,6740,6660,7381
|
|
20240403,123400,5353878080,6730,6780,6780,6720,5140
|
|
20240403,123300,5319222350,6780,6770,6800,6770,943
|
|
20240403,123200,5312824540,6770,6800,6800,6770,3229
|
|
20240403,123100,5290926220,6800,6900,6900,6790,21424
|
|
20240403,123000,5144655260,6880,6900,6930,6870,913
|
|
20240403,122900,5138350460,6930,6900,6930,6900,892
|
|
20240403,122800,5132185480,6880,6870,6880,6870,110
|
|
20240403,122700,5131429680,6870,6900,6900,6870,6
|
|
20240403,122600,5131388430,6880,6890,6890,6880,282
|
|
20240403,122500,5129447520,6890,6890,6890,6890,201
|
|
20240403,122400,5128062630,6890,6910,6910,6890,351
|
|
20240403,122300,5125641660,6910,6920,6920,6910,287
|
|
20240403,122200,5123655730,6920,6900,6920,6890,1572
|
|
20240403,122100,5112795120,6880,6890,6900,6880,820
|
|
20240403,122000,5107141970,6860,6890,6890,6860,1644
|
|
20240403,121900,5095843790,6890,6850,6890,6830,3030
|
|
20240403,121800,5075134160,6850,6900,6910,6850,130
|
|
20240403,121700,5074241140,6900,6870,6900,6830,3050
|
|
20240403,121600,5053209540,6830,6840,6890,6830,1954
|
|
20240403,121500,5039860730,6890,6860,6910,6830,5159
|
|
20240403,121400,5004540420,6860,6910,6910,6860,1027
|
|
20240403,121300,4997459120,6900,6910,6910,6860,1131
|
|
20240403,121200,4989670360,6900,6900,6910,6900,316
|
|
20240403,121100,4987487510,6900,6900,6910,6900,1082
|
|
20240403,121000,4980020710,6890,6880,6890,6860,353
|
|
20240403,120900,4977589420,6900,6900,6900,6880,134
|
|
20240403,120800,4976666500,6850,6870,6870,6850,1500
|
|
20240403,120700,4966388140,6870,6870,6900,6870,1772
|
|
20240403,120600,4954181650,6870,6870,6900,6870,559
|
|
20240403,120500,4950330510,6900,6850,6910,6850,1039
|
|
20240403,120400,4943165400,6850,6890,6890,6850,418
|
|
20240403,120300,4940291470,6890,6900,6900,6850,601
|
|
20240403,120200,4936173030,6900,6840,6900,6830,3066
|
|
20240403,120100,4915163100,6830,6900,6900,6830,898
|
|
20240403,120000,4908995300,6890,6860,6900,6830,3153
|
|
20240403,115900,4887421330,6870,6890,6910,6870,2709
|
|
20240403,115800,4868794630,6890,6920,6920,6880,1733
|
|
20240403,115700,4856845820,6880,6920,6940,6860,1653
|
|
20240403,115600,4845451200,6920,6930,6950,6900,3463
|
|
20240403,115500,4821482700,6930,6940,6950,6920,2667
|
|
20240403,115400,4802998770,6950,6960,6970,6950,1503
|
|
20240403,115300,4792533320,6960,7000,7000,6940,1336
|
|
20240403,115200,4783242500,7010,7000,7040,6930,3568
|
|
20240403,115100,4758301850,7000,6950,7040,6940,10215
|
|
20240403,115000,4686717980,6940,6970,6970,6940,945
|
|
20240403,114900,4680148150,6940,6950,6990,6910,3609
|
|
20240403,114800,4655130500,6950,6910,6950,6910,723
|
|
20240403,114700,4650114440,6910,6930,6950,6900,497
|
|
20240403,114600,4646679490,6930,6930,6980,6910,256
|
|
20240403,114500,4644902590,6940,6990,6990,6900,2036
|
|
20240403,114400,4630785930,6990,6950,7000,6950,8527
|
|
20240403,114300,4571310790,6950,6860,6950,6850,7326
|
|
20240403,114200,4520701770,6860,6880,6890,6860,814
|
|
20240403,114100,4515104320,6880,6850,6890,6850,7445
|
|
20240403,114000,4464084270,6850,6840,6880,6840,729
|
|
20240403,113900,4459076930,6840,6850,6880,6830,7626
|
|
20240403,113800,4406811480,6850,6860,6860,6850,1574
|
|
20240403,113700,4396026600,6860,6890,6890,6850,1440
|
|
20240403,113600,4386133940,6880,6880,6890,6850,2133
|
|
20240403,113500,4371494280,6870,6890,6900,6870,2132
|
|
20240403,113400,4356838160,6890,6920,6920,6880,2178
|
|
20240403,113300,4341811290,6930,6890,6940,6880,4733
|
|
20240403,113200,4309066200,6870,6860,6900,6830,13072
|
|
20240403,113100,4219444840,6870,6880,6910,6860,6935
|
|
20240403,113000,4171785940,6880,6940,6950,6880,3315
|
|
20240403,112900,4148884660,6910,6940,6940,6880,4289
|
|
20240403,112800,4119281440,6940,6870,6960,6870,3839
|
|
20240403,112700,4092804740,6870,6900,6900,6870,5053
|
|
20240403,112600,4057988550,6900,6880,6900,6840,7199
|
|
20240403,112500,4008550290,6880,6950,6970,6880,11505
|
|
20240403,112400,3928962900,6980,6970,7000,6920,11732
|
|
20240403,112300,3847319460,6980,6880,6980,6830,18417
|
|
20240403,112200,3720209510,6850,7080,7120,6850,59251
|
|
20240403,112100,3307956250,7120,7010,7170,7010,63952
|
|
20240403,112000,2853460870,7010,6930,7190,6920,102010
|
|
20240403,111900,2134293870,6950,6970,6980,6900,39905
|
|
20240403,111800,1857157410,6900,6900,6900,6900,0
|
|
20240403,111700,1857157410,6900,6900,6900,6900,0
|
|
20240403,111600,1857157410,6900,6790,6900,6770,15146
|
|
20240403,111500,1753392990,6800,6830,6830,6790,12556
|
|
20240403,111400,1667889760,6820,6710,6820,6710,13226
|
|
20240403,111300,1578299930,6740,6720,6750,6700,1378
|
|
20240403,111200,1569048110,6690,6730,6730,6690,1493
|
|
20240403,111100,1559046550,6700,6720,6720,6690,1279
|
|
20240403,111000,1550467730,6750,6720,6750,6710,4808
|
|
20240403,110900,1518071500,6680,6710,6720,6660,797
|
|
20240403,110800,1512747330,6660,6710,6720,6660,762
|
|
20240403,110700,1507640330,6700,6670,6700,6650,2984
|
|
20240403,110600,1487742320,6660,6700,6700,6660,5054
|
|
20240403,110500,1454053880,6700,6720,6720,6700,1536
|
|
20240403,110400,1443751380,6720,6730,6730,6710,2009
|
|
20240403,110300,1430243810,6730,6710,6740,6710,1310
|
|
20240403,110200,1421442070,6740,6730,6750,6680,4217
|
|
20240403,110100,1393096380,6730,6690,6740,6690,3954
|
|
20240403,110000,1366533170,6690,6730,6730,6690,7819
|
|
20240403,105900,1314146630,6720,6710,6720,6710,2249
|
|
20240403,105800,1299051130,6710,6730,6730,6710,2934
|
|
20240403,105700,1279350330,6730,6740,6740,6710,1755
|
|
20240403,105600,1267565420,6700,6720,6750,6690,6551
|
|
20240403,105500,1223511790,6680,6680,6750,6660,7141
|
|
20240403,105400,1175596300,6680,6700,6700,6650,2613
|
|
20240403,105300,1158170070,6660,6650,6700,6650,5932
|
|
20240403,105200,1118551050,6690,6680,6690,6580,4573
|
|
20240403,105100,1088157890,6690,6650,6690,6600,5841
|
|
20240403,105000,1049204820,6650,6650,6650,6630,2564
|
|
20240403,104900,1032171830,6640,6640,6640,6610,1185
|
|
20240403,104800,1024306480,6640,6600,6640,6600,2671
|
|
20240403,104700,1006616220,6600,6620,6620,6600,1009
|
|
20240403,104600,999956620,6600,6600,6620,6600,2557
|
|
20240403,104500,983064950,6600,6600,6610,6590,612
|
|
20240403,104400,979025940,6600,6600,6600,6580,1228
|
|
20240403,104300,970940220,6590,6610,6610,6590,266
|
|
20240403,104200,969186000,6610,6590,6610,6590,521
|
|
20240403,104100,965747220,6590,6600,6600,6590,999
|
|
20240403,104000,959163670,6600,6610,6620,6590,1740
|
|
20240403,103900,947679300,6610,6540,6610,6540,831
|
|
20240403,103800,942201000,6580,6550,6580,6520,958
|
|
20240403,103700,935935520,6550,6550,6580,6550,412
|
|
20240403,103600,933235300,6550,6560,6590,6550,871
|
|
20240403,103500,927527580,6600,6590,6600,6590,853
|
|
20240403,103400,921903020,6550,6610,6620,6550,1691
|
|
20240403,103300,910772590,6610,6600,6620,6580,2848
|
|
20240403,103200,891952800,6580,6560,6580,6540,427
|
|
20240403,103100,889151260,6520,6490,6560,6490,792
|
|
20240403,103000,883987160,6490,6490,6490,6450,1906
|
|
20240403,102900,871627530,6490,6480,6490,6480,112
|
|
20240403,102800,870901150,6480,6490,6490,6460,745
|
|
20240403,102700,866078050,6460,6480,6480,6460,1749
|
|
20240403,102600,854766080,6520,6490,6520,6470,1782
|
|
20240403,102500,843205960,6500,6520,6530,6500,3160
|
|
20240403,102400,822663130,6500,6560,6560,6500,4642
|
|
20240403,102300,792452790,6530,6570,6600,6530,6554
|
|
20240403,102200,749412630,6570,6590,6600,6570,2580
|
|
20240403,102100,732444080,6590,6570,6590,6560,2997
|
|
20240403,102000,712756580,6580,6560,6620,6560,1871
|
|
20240403,101900,700394850,6560,6610,6610,6560,5198
|
|
20240403,101800,666115080,6610,6600,6690,6600,8564
|
|
20240403,101700,609121160,6600,6610,6660,6580,5960
|
|
20240403,101600,569637350,6600,6550,6610,6540,7645
|
|
20240403,101500,519317030,6550,6530,6610,6530,7470
|
|
20240403,101400,470265600,6530,6530,6550,6500,3263
|
|
20240403,101300,448943960,6540,6530,6560,6510,3978
|
|
20240403,101200,422954050,6540,6490,6560,6490,5591
|
|
20240403,101100,386497840,6490,6450,6490,6440,2097
|
|
20240403,101000,372899010,6450,6440,6510,6420,4306
|
|
20240403,100900,345066320,6460,6400,6460,6390,2618
|
|
20240403,100800,328269150,6390,6380,6400,6380,926
|
|
20240403,100700,322353970,6380,6380,6380,6380,900
|
|
20240403,100600,316611970,6350,6340,6380,6340,987
|
|
20240403,100500,310325890,6340,6340,6340,6340,7
|
|
20240403,100400,310281510,6330,6330,6340,6330,288
|
|
20240403,100300,308457320,6320,6320,6320,6300,373
|
|
20240403,100200,306103130,6320,6310,6330,6310,872
|
|
20240403,100100,300599720,6360,6340,6360,6310,319
|
|
20240403,100000,298576510,6370,6370,6370,6370,12
|
|
20240403,095900,298500070,6370,6350,6370,6350,422
|
|
20240403,095800,295813910,6340,6280,6340,6280,9268
|
|
20240403,095700,237134000,6270,6270,6270,6270,147
|
|
20240403,095600,236212310,6230,6230,6230,6230,0
|
|
20240403,095500,236212310,6230,6260,6270,6230,135
|
|
20240403,095400,235368220,6220,6250,6260,6210,1762
|
|
20240403,095300,224385310,6250,6270,6270,6250,354
|
|
20240403,095200,222170770,6270,6270,6270,6270,1
|
|
20240403,095100,222164500,6270,6290,6290,6270,162
|
|
20240403,095000,221148270,6290,6290,6300,6290,47
|
|
20240403,094900,220852630,6300,6300,6300,6300,13
|
|
20240403,094800,220770730,6340,6280,6340,6280,1338
|
|
20240403,094700,212304270,6330,6260,6340,6250,2346
|
|
20240403,094600,197527930,6250,6230,6250,6220,1226
|
|
20240403,094500,189880850,6230,6230,6230,6200,3528
|
|
20240403,094400,167951870,6230,6250,6250,6200,2899
|
|
20240403,094300,149912900,6260,6260,6260,6260,381
|
|
20240403,094200,147527840,6260,6270,6300,6260,5
|
|
20240403,094100,147496490,6280,6290,6290,6280,17
|
|
20240403,094000,147389700,6280,6270,6280,6270,632
|
|
20240403,093900,143427050,6280,6290,6290,6280,299
|
|
20240403,093800,141547980,6290,6270,6290,6270,407
|
|
20240403,093700,138992500,6270,6270,6270,6270,0
|
|
20240403,093600,138992500,6270,6260,6270,6230,357
|
|
20240403,093500,136757670,6220,6240,6250,6210,3280
|
|
20240403,093400,116349610,6250,6260,6260,6250,1052
|
|
20240403,093300,109769860,6260,6280,6280,6260,589
|
|
20240403,093200,106082560,6280,6260,6280,6260,14
|
|
20240403,093100,105994730,6260,6270,6270,6250,459
|
|
20240403,093000,103120710,6280,6280,6280,6280,610
|
|
20240403,092900,99289910,6290,6290,6290,6290,79
|
|
20240403,092800,98793000,6280,6320,6320,6280,281
|
|
20240403,092700,97026340,6300,6300,6300,6300,235
|
|
20240403,092600,95545840,6300,6300,6300,6300,237
|
|
20240403,092500,94052740,6300,6300,6300,6300,0
|
|
20240403,092400,94052740,6300,6320,6320,6300,1132
|
|
20240403,092300,86919140,6370,6310,6370,6280,348
|
|
20240403,092200,84708330,6290,6280,6290,6280,416
|
|
20240403,092100,82095110,6280,6240,6280,6240,457
|
|
20240403,092000,79237750,6240,6250,6250,6240,90
|
|
20240403,091900,78675320,6230,6230,6240,6230,169
|
|
20240403,091800,77621070,6220,6220,6220,6220,0
|
|
20240403,091700,77621070,6220,6230,6230,6220,14
|
|
20240403,091600,77533880,6220,6230,6230,6220,364
|
|
20240403,091500,75269780,6230,6240,6240,6230,54
|
|
20240403,091400,74932840,6220,6240,6240,6220,51
|
|
20240403,091300,74615570,6220,6230,6250,6210,909
|
|
20240403,091200,68959940,6230,6230,6240,6230,618
|
|
20240403,091100,65108300,6230,6230,6230,6230,124
|
|
20240403,091000,64335780,6220,6260,6260,6220,1115
|
|
20240403,090900,57389620,6260,6240,6270,6240,16
|
|
20240403,090800,57289500,6240,6220,6290,6200,1337
|
|
20240403,090700,48981370,6270,6300,6300,6220,1955
|
|
20240403,090600,36745660,6300,6290,6330,6290,1871
|
|
20240403,090500,24970330,6300,6300,6300,6300,0
|
|
20240403,090400,24970330,6300,6290,6300,6290,271
|
|
20240403,090300,23264030,6300,6340,6340,6300,292
|
|
20240403,090200,21424270,6340,6300,6340,6300,734
|
|
20240403,090100,16783760,6300,6330,6330,6300,208
|
|
20240403,090000,15472700,6300,6280,6340,6280,2156
|