681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,201700,1482418180,6980,6980,6980,6980,0
|
|
20240416,201600,1482418180,6980,6980,6980,6980,0
|
|
20240416,201500,1482418180,6980,6980,6980,6980,0
|
|
20240416,201400,1482418180,6980,6980,6980,6980,0
|
|
20240416,201300,1482418180,6980,6980,6980,6980,0
|
|
20240416,201200,1482418180,6980,6980,6980,6980,0
|
|
20240416,201100,1482418180,6980,6980,6980,6980,0
|
|
20240416,201000,1482418180,6980,6980,6980,6980,0
|
|
20240416,200900,1482418180,6980,6980,6980,6980,0
|
|
20240416,200800,1482418180,6980,6980,6980,6980,0
|
|
20240416,200700,1482418180,6980,6980,6980,6980,0
|
|
20240416,200600,1482418180,6980,6980,6980,6980,0
|
|
20240416,200500,1482418180,6980,6980,6980,6980,0
|
|
20240416,200400,1482418180,6980,6980,6980,6980,0
|
|
20240416,200300,1482418180,6980,6980,6980,6980,0
|
|
20240416,200200,1482418180,6980,6980,6980,6980,0
|
|
20240416,200100,1482418180,6980,6980,6980,6980,0
|
|
20240416,200000,1482418180,6980,6980,6980,6980,0
|
|
20240416,195900,1482418180,6980,6980,6980,6980,0
|
|
20240416,195800,1482418180,6980,6980,6980,6980,0
|
|
20240416,195700,1482418180,6980,6980,6980,6980,0
|
|
20240416,195600,1482418180,6980,6980,6980,6980,0
|
|
20240416,195500,1482418180,6980,6980,6980,6980,0
|
|
20240416,195400,1482418180,6980,6980,6980,6980,0
|
|
20240416,195300,1482418180,6980,6980,6980,6980,0
|
|
20240416,195200,1482418180,6980,6980,6980,6980,0
|
|
20240416,195100,1482418180,6980,6980,6980,6980,0
|
|
20240416,195000,1482418180,6980,6980,6980,6980,0
|
|
20240416,194900,1482418180,6980,6980,6980,6980,0
|
|
20240416,194800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,194700,1482418180,6980,6980,6980,6980,0
|
|
20240416,194600,1482418180,6980,6980,6980,6980,0
|
|
20240416,194500,1482418180,6980,6980,6980,6980,0
|
|
20240416,194400,1482418180,6980,6980,6980,6980,0
|
|
20240416,194300,1482418180,6980,6980,6980,6980,0
|
|
20240416,194200,1482418180,6980,6980,6980,6980,0
|
|
20240416,194100,1482418180,6980,6980,6980,6980,0
|
|
20240416,194000,1482418180,6980,6980,6980,6980,0
|
|
20240416,193900,1482418180,6980,6980,6980,6980,0
|
|
20240416,193800,1482418180,6980,6980,6980,6980,0
|
|
20240416,193700,1482418180,6980,6980,6980,6980,0
|
|
20240416,193600,1482418180,6980,6980,6980,6980,0
|
|
20240416,193500,1482418180,6980,6980,6980,6980,0
|
|
20240416,193400,1482418180,6980,6980,6980,6980,0
|
|
20240416,193300,1482418180,6980,6980,6980,6980,0
|
|
20240416,193200,1482418180,6980,6980,6980,6980,0
|
|
20240416,193100,1482418180,6980,6980,6980,6980,0
|
|
20240416,193000,1482418180,6980,6980,6980,6980,0
|
|
20240416,192900,1482418180,6980,6980,6980,6980,0
|
|
20240416,192800,1482418180,6980,6980,6980,6980,0
|
|
20240416,192700,1482418180,6980,6980,6980,6980,0
|
|
20240416,192600,1482418180,6980,6980,6980,6980,0
|
|
20240416,192500,1482418180,6980,6980,6980,6980,0
|
|
20240416,192400,1482418180,6980,6980,6980,6980,0
|
|
20240416,192300,1482418180,6980,6980,6980,6980,0
|
|
20240416,192200,1482418180,6980,6980,6980,6980,0
|
|
20240416,192100,1482418180,6980,6980,6980,6980,0
|
|
20240416,192000,1482418180,6980,6980,6980,6980,0
|
|
20240416,191900,1482418180,6980,6980,6980,6980,0
|
|
20240416,191800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,191700,1482418180,6980,6980,6980,6980,0
|
|
20240416,191600,1482418180,6980,6980,6980,6980,0
|
|
20240416,191500,1482418180,6980,6980,6980,6980,0
|
|
20240416,191400,1482418180,6980,6980,6980,6980,0
|
|
20240416,191300,1482418180,6980,6980,6980,6980,0
|
|
20240416,191200,1482418180,6980,6980,6980,6980,0
|
|
20240416,191100,1482418180,6980,6980,6980,6980,0
|
|
20240416,191000,1482418180,6980,6980,6980,6980,0
|
|
20240416,190900,1482418180,6980,6980,6980,6980,0
|
|
20240416,190800,1482418180,6980,6980,6980,6980,0
|
|
20240416,190700,1482418180,6980,6980,6980,6980,0
|
|
20240416,190600,1482418180,6980,6980,6980,6980,0
|
|
20240416,190500,1482418180,6980,6980,6980,6980,0
|
|
20240416,190400,1482418180,6980,6980,6980,6980,0
|
|
20240416,190300,1482418180,6980,6980,6980,6980,0
|
|
20240416,190200,1482418180,6980,6980,6980,6980,0
|
|
20240416,190100,1482418180,6980,6980,6980,6980,0
|
|
20240416,190000,1482418180,6980,6980,6980,6980,0
|
|
20240416,185900,1482418180,6980,6980,6980,6980,0
|
|
20240416,185800,1482418180,6980,6980,6980,6980,0
|
|
20240416,185700,1482418180,6980,6980,6980,6980,0
|
|
20240416,185600,1482418180,6980,6980,6980,6980,0
|
|
20240416,185500,1482418180,6980,6980,6980,6980,0
|
|
20240416,185400,1482418180,6980,6980,6980,6980,0
|
|
20240416,185300,1482418180,6980,6980,6980,6980,0
|
|
20240416,185200,1482418180,6980,6980,6980,6980,0
|
|
20240416,185100,1482418180,6980,6980,6980,6980,0
|
|
20240416,185000,1482418180,6980,6980,6980,6980,0
|
|
20240416,184900,1482418180,6980,6980,6980,6980,0
|
|
20240416,184800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,184700,1482418180,6980,6980,6980,6980,0
|
|
20240416,184600,1482418180,6980,6980,6980,6980,0
|
|
20240416,184500,1482418180,6980,6980,6980,6980,0
|
|
20240416,184400,1482418180,6980,6980,6980,6980,0
|
|
20240416,184300,1482418180,6980,6980,6980,6980,0
|
|
20240416,184200,1482418180,6980,6980,6980,6980,0
|
|
20240416,184100,1482418180,6980,6980,6980,6980,0
|
|
20240416,184000,1482418180,6980,6980,6980,6980,0
|
|
20240416,183900,1482418180,6980,6980,6980,6980,0
|
|
20240416,183800,1482418180,6980,6980,6980,6980,0
|
|
20240416,183700,1482418180,6980,6980,6980,6980,0
|
|
20240416,183600,1482418180,6980,6980,6980,6980,0
|
|
20240416,183500,1482418180,6980,6980,6980,6980,0
|
|
20240416,183400,1482418180,6980,6980,6980,6980,0
|
|
20240416,183300,1482418180,6980,6980,6980,6980,0
|
|
20240416,183200,1482418180,6980,6980,6980,6980,0
|
|
20240416,183100,1482418180,6980,6980,6980,6980,0
|
|
20240416,183000,1482418180,6980,6980,6980,6980,0
|
|
20240416,182900,1482418180,6980,6980,6980,6980,0
|
|
20240416,182800,1482418180,6980,6980,6980,6980,0
|
|
20240416,182700,1482418180,6980,6980,6980,6980,0
|
|
20240416,182600,1482418180,6980,6980,6980,6980,0
|
|
20240416,182500,1482418180,6980,6980,6980,6980,0
|
|
20240416,182400,1482418180,6980,6980,6980,6980,0
|
|
20240416,182300,1482418180,6980,6980,6980,6980,0
|
|
20240416,182200,1482418180,6980,6980,6980,6980,0
|
|
20240416,182100,1482418180,6980,6980,6980,6980,0
|
|
20240416,182000,1482418180,6980,6980,6980,6980,0
|
|
20240416,181900,1482418180,6980,6980,6980,6980,0
|
|
20240416,181800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,181700,1482418180,6980,6980,6980,6980,0
|
|
20240416,181600,1482418180,6980,6980,6980,6980,0
|
|
20240416,181500,1482418180,6980,6980,6980,6980,0
|
|
20240416,181400,1482418180,6980,6980,6980,6980,0
|
|
20240416,181300,1482418180,6980,6980,6980,6980,0
|
|
20240416,181200,1482418180,6980,6980,6980,6980,0
|
|
20240416,181100,1482418180,6980,6980,6980,6980,0
|
|
20240416,181000,1482418180,6980,6980,6980,6980,0
|
|
20240416,180900,1482418180,6980,6980,6980,6980,0
|
|
20240416,180800,1482418180,6980,6980,6980,6980,0
|
|
20240416,180700,1482418180,6980,6980,6980,6980,0
|
|
20240416,180600,1482418180,6980,6980,6980,6980,0
|
|
20240416,180500,1482418180,6980,6980,6980,6980,0
|
|
20240416,180400,1482418180,6980,6980,6980,6980,0
|
|
20240416,180300,1482418180,6980,6980,6980,6980,0
|
|
20240416,180200,1482418180,6980,6980,6980,6980,0
|
|
20240416,180100,1482418180,6980,6980,6980,6980,0
|
|
20240416,180000,1482418180,6980,6980,6980,6980,0
|
|
20240416,175900,1482418180,6980,6980,6980,6980,0
|
|
20240416,175800,1482418180,6980,6980,6980,6980,0
|
|
20240416,175700,1482418180,6980,6980,6980,6980,0
|
|
20240416,175600,1482418180,6980,6980,6980,6980,0
|
|
20240416,175500,1482418180,6980,6980,6980,6980,0
|
|
20240416,175400,1482418180,6980,6980,6980,6980,0
|
|
20240416,175300,1482418180,6980,6980,6980,6980,0
|
|
20240416,175200,1482418180,6980,6980,6980,6980,0
|
|
20240416,175100,1482418180,6980,6980,6980,6980,0
|
|
20240416,175000,1482418180,6980,6980,6980,6980,0
|
|
20240416,174900,1482418180,6980,6980,6980,6980,0
|
|
20240416,174800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,174700,1482418180,6980,6980,6980,6980,0
|
|
20240416,174600,1482418180,6980,6980,6980,6980,0
|
|
20240416,174500,1482418180,6980,6980,6980,6980,0
|
|
20240416,174400,1482418180,6980,6980,6980,6980,0
|
|
20240416,174300,1482418180,6980,6980,6980,6980,0
|
|
20240416,174200,1482418180,6980,6980,6980,6980,0
|
|
20240416,174100,1482418180,6980,6980,6980,6980,0
|
|
20240416,174000,1482418180,6980,6980,6980,6980,0
|
|
20240416,173900,1482418180,6980,6980,6980,6980,0
|
|
20240416,173800,1482418180,6980,6980,6980,6980,0
|
|
20240416,173700,1482418180,6980,6980,6980,6980,0
|
|
20240416,173600,1482418180,6980,6980,6980,6980,0
|
|
20240416,173500,1482418180,6980,6980,6980,6980,0
|
|
20240416,173400,1482418180,6980,6980,6980,6980,0
|
|
20240416,173300,1482418180,6980,6980,6980,6980,0
|
|
20240416,173200,1482418180,6980,6980,6980,6980,0
|
|
20240416,173100,1482418180,6980,6980,6980,6980,0
|
|
20240416,173000,1482418180,6980,6980,6980,6980,0
|
|
20240416,172900,1482418180,6980,6980,6980,6980,0
|
|
20240416,172800,1482418180,6980,6980,6980,6980,0
|
|
20240416,172700,1482418180,6980,6980,6980,6980,0
|
|
20240416,172600,1482418180,6980,6980,6980,6980,0
|
|
20240416,172500,1482418180,6980,6980,6980,6980,0
|
|
20240416,172400,1482418180,6980,6980,6980,6980,0
|
|
20240416,172300,1482418180,6980,6980,6980,6980,0
|
|
20240416,172200,1482418180,6980,6980,6980,6980,0
|
|
20240416,172100,1482418180,6980,6980,6980,6980,0
|
|
20240416,172000,1482418180,6980,6980,6980,6980,0
|
|
20240416,171900,1482418180,6980,6980,6980,6980,0
|
|
20240416,171800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,171700,1482418180,6980,6980,6980,6980,0
|
|
20240416,171600,1482418180,6980,6980,6980,6980,0
|
|
20240416,171500,1482418180,6980,6980,6980,6980,0
|
|
20240416,171400,1482418180,6980,6980,6980,6980,0
|
|
20240416,171300,1482418180,6980,6980,6980,6980,0
|
|
20240416,171200,1482418180,6980,6980,6980,6980,0
|
|
20240416,171100,1482418180,6980,6980,6980,6980,0
|
|
20240416,171000,1482418180,6980,6980,6980,6980,0
|
|
20240416,170900,1482418180,6980,6980,6980,6980,0
|
|
20240416,170800,1482418180,6980,6980,6980,6980,0
|
|
20240416,170700,1482418180,6980,6980,6980,6980,0
|
|
20240416,170600,1482418180,6980,6980,6980,6980,0
|
|
20240416,170500,1482418180,6980,6980,6980,6980,0
|
|
20240416,170400,1482418180,6980,6980,6980,6980,0
|
|
20240416,170300,1482418180,6980,6980,6980,6980,0
|
|
20240416,170200,1482418180,6980,6980,6980,6980,0
|
|
20240416,170100,1482418180,6980,6980,6980,6980,0
|
|
20240416,170000,1482418180,6980,6980,6980,6980,0
|
|
20240416,165900,1482418180,6980,6980,6980,6980,0
|
|
20240416,165800,1482418180,6980,6980,6980,6980,0
|
|
20240416,165700,1482418180,6980,6980,6980,6980,0
|
|
20240416,165600,1482418180,6980,6980,6980,6980,0
|
|
20240416,165500,1482418180,6980,6980,6980,6980,0
|
|
20240416,165400,1482418180,6980,6980,6980,6980,0
|
|
20240416,165300,1482418180,6980,6980,6980,6980,0
|
|
20240416,165200,1482418180,6980,6980,6980,6980,0
|
|
20240416,165100,1482418180,6980,6980,6980,6980,0
|
|
20240416,165000,1482418180,6980,6980,6980,6980,0
|
|
20240416,164900,1482418180,6980,6980,6980,6980,0
|
|
20240416,164800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,164700,1482418180,6980,6980,6980,6980,0
|
|
20240416,164600,1482418180,6980,6980,6980,6980,0
|
|
20240416,164500,1482418180,6980,6980,6980,6980,0
|
|
20240416,164400,1482418180,6980,6980,6980,6980,0
|
|
20240416,164300,1482418180,6980,6980,6980,6980,0
|
|
20240416,164200,1482418180,6980,6980,6980,6980,0
|
|
20240416,164100,1482418180,6980,6980,6980,6980,0
|
|
20240416,164000,1482418180,6980,6980,6980,6980,0
|
|
20240416,163900,1482418180,6980,6980,6980,6980,0
|
|
20240416,163800,1482418180,6980,6980,6980,6980,0
|
|
20240416,163700,1482418180,6980,6980,6980,6980,0
|
|
20240416,163600,1482418180,6980,6980,6980,6980,0
|
|
20240416,163500,1482418180,6980,6980,6980,6980,0
|
|
20240416,163400,1482418180,6980,6980,6980,6980,0
|
|
20240416,163300,1482418180,6980,6980,6980,6980,0
|
|
20240416,163200,1482418180,6980,6980,6980,6980,0
|
|
20240416,163100,1482418180,6980,6980,6980,6980,0
|
|
20240416,163000,1482418180,6980,6980,6980,6980,0
|
|
20240416,162900,1482418180,6980,6980,6980,6980,0
|
|
20240416,162800,1482418180,6980,6980,6980,6980,0
|
|
20240416,162700,1482418180,6980,6980,6980,6980,0
|
|
20240416,162600,1482418180,6980,6980,6980,6980,0
|
|
20240416,162500,1482418180,6980,6980,6980,6980,0
|
|
20240416,162400,1482418180,6980,6980,6980,6980,0
|
|
20240416,162300,1482418180,6980,6980,6980,6980,0
|
|
20240416,162200,1482418180,6980,6980,6980,6980,0
|
|
20240416,162100,1482418180,6980,6980,6980,6980,0
|
|
20240416,162000,1482418180,6980,6980,6980,6980,0
|
|
20240416,161900,1482418180,6980,6980,6980,6980,0
|
|
20240416,161800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,161700,1482418180,6980,6980,6980,6980,0
|
|
20240416,161600,1482418180,6980,6980,6980,6980,0
|
|
20240416,161500,1482418180,6980,6980,6980,6980,0
|
|
20240416,161400,1482418180,6980,6980,6980,6980,0
|
|
20240416,161300,1482418180,6980,6980,6980,6980,0
|
|
20240416,161200,1482418180,6980,6980,6980,6980,0
|
|
20240416,161100,1482418180,6980,6980,6980,6980,0
|
|
20240416,161000,1482418180,6980,6980,6980,6980,0
|
|
20240416,160900,1482418180,6980,6980,6980,6980,0
|
|
20240416,160800,1482418180,6980,6980,6980,6980,0
|
|
20240416,160700,1482418180,6980,6980,6980,6980,0
|
|
20240416,160600,1482418180,6980,6980,6980,6980,0
|
|
20240416,160500,1482418180,6980,6980,6980,6980,0
|
|
20240416,160400,1482418180,6980,6980,6980,6980,0
|
|
20240416,160300,1482418180,6980,6980,6980,6980,0
|
|
20240416,160200,1482418180,6980,6980,6980,6980,0
|
|
20240416,160100,1482418180,6980,6980,6980,6980,0
|
|
20240416,160000,1482418180,6980,6980,6980,6980,0
|
|
20240416,155900,1482418180,6980,6980,6980,6980,0
|
|
20240416,155800,1482418180,6980,6980,6980,6980,0
|
|
20240416,155700,1482418180,6980,6980,6980,6980,0
|
|
20240416,155600,1482418180,6980,6980,6980,6980,0
|
|
20240416,155500,1482418180,6980,6980,6980,6980,0
|
|
20240416,155400,1482418180,6980,6980,6980,6980,0
|
|
20240416,155300,1482418180,6980,6980,6980,6980,0
|
|
20240416,155200,1482418180,6980,6980,6980,6980,0
|
|
20240416,155100,1482418180,6980,6980,6980,6980,0
|
|
20240416,155000,1482418180,6980,6980,6980,6980,0
|
|
20240416,154900,1482418180,6980,6980,6980,6980,0
|
|
20240416,154800,1482418180,6980,6980,6980,6980,5285
|
|
20240416,154700,1482418180,6980,6980,6980,6980,0
|
|
20240416,154600,1482418180,6980,6980,6980,6980,0
|
|
20240416,154500,1482418180,6980,6980,6980,6980,0
|
|
20240416,154400,1482418180,6980,6980,6980,6980,0
|
|
20240416,154300,1482418180,6980,6980,6980,6980,0
|
|
20240416,154200,1482418180,6980,6980,6980,6980,0
|
|
20240416,154100,1482418180,6980,6980,6980,6980,0
|
|
20240416,154000,1482418180,6980,6980,6980,6980,0
|
|
20240416,153900,1482418180,6980,6980,6980,6980,0
|
|
20240416,153800,1482418180,6980,6980,6980,6980,0
|
|
20240416,153700,1482418180,6980,6980,6980,6980,0
|
|
20240416,153600,1482418180,6980,6980,6980,6980,0
|
|
20240416,153500,1482418180,6980,6980,6980,6980,0
|
|
20240416,153400,1482418180,6980,6980,6980,6980,0
|
|
20240416,153300,1482418180,6980,6980,6980,6980,0
|
|
20240416,153200,1482418180,6980,6980,6980,6980,0
|
|
20240416,153100,1482418180,6980,6980,6980,6980,0
|
|
20240416,153000,1482418180,6980,6980,6980,6980,5285
|
|
20240416,152900,1445528880,7030,7030,7030,7030,0
|
|
20240416,152800,1445528880,7030,7030,7030,7030,0
|
|
20240416,152700,1445528880,7030,7030,7030,7030,0
|
|
20240416,152600,1445528880,7030,7030,7030,7030,0
|
|
20240416,152500,1445528880,7030,7030,7030,7030,0
|
|
20240416,152400,1445528880,7030,7030,7030,7030,0
|
|
20240416,152300,1445528880,7030,7030,7030,7030,0
|
|
20240416,152200,1445528880,7030,7030,7030,7030,0
|
|
20240416,152100,1445528880,7030,7030,7030,7030,0
|
|
20240416,152000,1445528880,7030,7030,7030,7030,0
|
|
20240416,151900,1445528880,7030,7040,7040,7030,1015
|
|
20240416,151800,1438383360,7040,7050,7050,7040,357
|
|
20240416,151700,1435866770,7050,7050,7060,7050,162
|
|
20240416,151600,1434724440,7050,7050,7060,7050,148
|
|
20240416,151500,1433679960,7050,7060,7060,7050,171
|
|
20240416,151400,1432473150,7060,7060,7060,7050,1053
|
|
20240416,151300,1425046920,7060,7060,7060,7050,344
|
|
20240416,151200,1422618570,7060,7060,7060,7050,852
|
|
20240416,151100,1416604550,7050,7040,7050,7040,1882
|
|
20240416,151000,1403342170,7040,7030,7040,7030,68
|
|
20240416,150900,1402863740,7030,7020,7040,7020,233
|
|
20240416,150800,1401225250,7010,7020,7020,7010,532
|
|
20240416,150700,1397490790,7010,7030,7030,7010,517
|
|
20240416,150600,1393860430,7030,7030,7030,7030,79
|
|
20240416,150500,1393305060,7040,7040,7040,7020,325
|
|
20240416,150400,1391018690,7030,7040,7040,7030,170
|
|
20240416,150300,1389821940,7040,7040,7050,7040,190
|
|
20240416,150200,1388484100,7040,7040,7040,7030,381
|
|
20240416,150100,1385802140,7040,7040,7040,7030,430
|
|
20240416,150000,1382776040,7040,7040,7040,7040,196
|
|
20240416,145900,1381396200,7040,7030,7040,7030,164
|
|
20240416,145800,1380241850,7030,7040,7040,7030,76
|
|
20240416,145700,1379706850,7040,7040,7040,7020,217
|
|
20240416,145600,1378179840,7020,7010,7020,7010,1516
|
|
20240416,145500,1367539760,7010,7000,7010,7000,95
|
|
20240416,145400,1366874580,6990,6990,7000,6990,1344
|
|
20240416,145300,1357466920,6990,7000,7000,6990,167
|
|
20240416,145200,1356298030,7000,6990,7000,6980,321
|
|
20240416,145100,1354054010,6990,7000,7000,6990,528
|
|
20240416,145000,1350361540,7000,7000,7010,7000,149
|
|
20240416,144900,1349318270,7000,7000,7000,6990,127
|
|
20240416,144800,1348429660,7000,7010,7010,7000,211
|
|
20240416,144700,1346952420,7000,7000,7000,7000,104
|
|
20240416,144600,1346224420,7000,7000,7000,6990,178
|
|
20240416,144500,1344978640,6990,6990,6990,6990,164
|
|
20240416,144400,1343832280,7010,6990,7010,6970,175
|
|
20240416,144300,1342609390,6990,6980,6990,6980,155
|
|
20240416,144200,1341526060,6990,6980,6990,6980,205
|
|
20240416,144100,1340095110,6980,6980,6980,6980,168
|
|
20240416,144000,1338922470,6980,6980,6980,6970,1687
|
|
20240416,143900,1327147290,6980,6980,6990,6980,350
|
|
20240416,143800,1324704090,6990,6990,6990,6980,855
|
|
20240416,143700,1318728950,7010,7010,7010,7010,206
|
|
20240416,143600,1317284890,7010,7010,7010,7010,104
|
|
20240416,143500,1316555850,7010,7010,7010,7010,103
|
|
20240416,143400,1315833820,6990,7010,7010,6990,136
|
|
20240416,143300,1314881100,7000,7000,7000,7000,653
|
|
20240416,143200,1310310100,7000,6990,7000,6990,146
|
|
20240416,143100,1309288380,6990,6990,7000,6990,121
|
|
20240416,143000,1308442580,6980,6980,6980,6980,64
|
|
20240416,142900,1307995860,7000,7000,7000,7000,218
|
|
20240416,142800,1306469860,6990,6970,6990,6970,118
|
|
20240416,142700,1305645340,7000,6970,7000,6960,143
|
|
20240416,142600,1304645840,7000,6970,7000,6960,305
|
|
20240416,142500,1302517880,6970,6970,6970,6970,210
|
|
20240416,142400,1301054180,6960,6970,6970,6960,357
|
|
20240416,142300,1298568460,6970,6960,6970,6960,546
|
|
20240416,142200,1294762870,6960,6990,6990,6960,2152
|
|
20240416,142100,1279758720,6980,7000,7000,6980,764
|
|
20240416,142000,1274417480,7000,7000,7000,7000,104
|
|
20240416,141900,1273689480,6990,7000,7000,6990,10
|
|
20240416,141800,1273619490,7000,7000,7010,7000,283
|
|
20240416,141700,1271637290,7020,7020,7020,7020,208
|
|
20240416,141600,1270177130,7020,7010,7020,7010,406
|
|
20240416,141500,1267331060,7010,7010,7010,7010,103
|
|
20240416,141400,1266609030,7010,7010,7010,7010,152
|
|
20240416,141300,1265543510,7000,7010,7010,7000,3
|
|
20240416,141200,1265522500,7000,7000,7000,7000,0
|
|
20240416,141100,1265522500,7000,7000,7000,7000,346
|
|
20240416,141000,1263100500,7000,7010,7010,7000,101
|
|
20240416,140900,1262393490,7000,6990,7000,6990,51
|
|
20240416,140800,1262036990,6990,6990,6990,6990,12
|
|
20240416,140700,1261953110,7010,7000,7010,7000,124
|
|
20240416,140600,1261085100,7010,7010,7010,7010,104
|
|
20240416,140500,1260356060,7000,7010,7010,7000,353
|
|
20240416,140400,1257882930,7010,7010,7010,7010,103
|
|
20240416,140300,1257160900,7010,7010,7010,7010,103
|
|
20240416,140200,1256438870,7010,6990,7010,6990,111
|
|
20240416,140100,1255662960,7000,7000,7000,6990,539
|
|
20240416,140000,1251895290,7010,7000,7010,7000,1253
|
|
20240416,135900,1243122810,7000,7000,7000,7000,402
|
|
20240416,135800,1240308810,6990,7000,7000,6990,230
|
|
20240416,135700,1238699210,7000,7010,7010,7000,1635
|
|
20240416,135600,1227253960,7010,7020,7020,7010,310
|
|
20240416,135500,1225079760,7020,7040,7040,7020,153
|
|
20240416,135400,1224003640,7040,7030,7040,7030,103
|
|
20240416,135300,1223278720,7040,7040,7040,7040,2
|
|
20240416,135200,1223264640,7040,7030,7040,7030,212
|
|
20240416,135100,1221773250,7050,7040,7050,7040,104
|
|
20240416,135000,1221041080,7040,7040,7040,7040,104
|
|
20240416,134900,1220308920,7010,7010,7010,7010,313
|
|
20240416,134800,1218114790,7060,7060,7060,7060,104
|
|
20240416,134700,1217380550,7010,7040,7040,7010,605
|
|
20240416,134600,1213136110,7040,7040,7040,7040,124
|
|
20240416,134500,1212263150,7010,7070,7070,7000,3294
|
|
20240416,134400,1189163800,7070,7070,7070,7070,350
|
|
20240416,134300,1186689300,7070,7070,7070,7070,208
|
|
20240416,134200,1185218740,7070,7040,7070,7040,252
|
|
20240416,134100,1183442800,7040,7070,7070,7040,130
|
|
20240416,134000,1182524510,7040,7040,7040,7040,100
|
|
20240416,133900,1181820510,7040,7040,7040,7040,0
|
|
20240416,133800,1181820510,7040,7040,7040,7040,0
|
|
20240416,133700,1181820510,7040,7060,7060,7040,849
|
|
20240416,133600,1175837290,7050,7060,7060,7050,107
|
|
20240416,133500,1175081910,7060,7070,7070,7060,211
|
|
20240416,133400,1173591250,7070,7080,7080,7060,304
|
|
20240416,133300,1171443910,7070,7070,7070,7070,206
|
|
20240416,133200,1169987490,7070,7060,7070,7060,174
|
|
20240416,133100,1168757490,7070,7050,7070,7050,142
|
|
20240416,133000,1167754230,7050,7070,7070,7050,89
|
|
20240416,132900,1167125160,7050,7050,7050,7050,79
|
|
20240416,132800,1166568210,7050,7050,7050,7050,295
|
|
20240416,132700,1164488460,7050,7060,7060,7050,493
|
|
20240416,132600,1161012790,7060,7050,7060,7040,882
|
|
20240416,132500,1154801950,7040,7040,7040,7040,90
|
|
20240416,132400,1154168350,7050,7050,7050,7040,122
|
|
20240416,132300,1153308260,7050,7040,7050,7040,3
|
|
20240416,132200,1153287120,7070,7030,7070,7030,2
|
|
20240416,132100,1153273020,7020,7020,7020,7020,0
|
|
20240416,132000,1153273020,7020,7070,7070,7020,1154
|
|
20240416,131900,1145166740,7070,7020,7070,7020,146
|
|
20240416,131800,1144141750,7020,7040,7040,7020,1758
|
|
20240416,131700,1131798510,7030,7050,7050,7030,573
|
|
20240416,131600,1127765190,7040,7050,7070,7040,499
|
|
20240416,131500,1124252130,7040,7040,7040,7040,0
|
|
20240416,131400,1124252130,7040,7060,7080,7040,156
|
|
20240416,131300,1123153090,7060,7090,7100,7060,1018
|
|
20240416,131200,1115939650,7090,7080,7090,7080,191
|
|
20240416,131100,1114587330,7080,7080,7080,7080,325
|
|
20240416,131000,1112286330,7080,7080,7080,7080,155
|
|
20240416,130900,1111188930,7080,7070,7080,7070,686
|
|
20240416,130800,1106337320,7070,7070,7070,7070,306
|
|
20240416,130700,1104173900,7070,7070,7070,7070,21
|
|
20240416,130600,1104025430,7070,7070,7070,7070,203
|
|
20240416,130500,1102590220,7070,7070,7070,7070,210
|
|
20240416,130400,1101105520,7070,7060,7070,7030,934
|
|
20240416,130300,1094512370,7050,7050,7050,7050,125
|
|
20240416,130200,1093631120,7020,7020,7020,7020,0
|
|
20240416,130100,1093631120,7020,7020,7050,7020,20
|
|
20240416,130000,1093490690,7010,7050,7050,7010,427
|
|
20240416,125900,1090489130,7040,7040,7040,7040,101
|
|
20240416,125800,1089778090,7040,7040,7040,7040,0
|
|
20240416,125700,1089778090,7040,7040,7040,7040,103
|
|
20240416,125600,1089052970,7040,7040,7040,7040,103
|
|
20240416,125500,1088327850,7040,7030,7040,7030,153
|
|
20240416,125400,1087252250,7030,7030,7030,7030,815
|
|
20240416,125300,1081522800,7030,7030,7030,7030,103
|
|
20240416,125200,1080798710,7030,7030,7030,7030,103
|
|
20240416,125100,1080074620,7030,7030,7030,7030,103
|
|
20240416,125000,1079350530,7030,7030,7030,7030,216
|
|
20240416,124900,1077832050,7030,7030,7030,7030,0
|
|
20240416,124800,1077832050,7030,7030,7030,7030,103
|
|
20240416,124700,1077107960,7030,7030,7030,7030,118
|
|
20240416,124600,1076278420,7010,7010,7010,7010,492
|
|
20240416,124500,1072829500,7010,7010,7010,7010,716
|
|
20240416,124400,1067810340,7010,7010,7010,7010,55
|
|
20240416,124300,1067424790,7020,7020,7020,7020,307
|
|
20240416,124200,1065269650,7020,7020,7020,7020,0
|
|
20240416,124100,1065269650,7020,7020,7020,7020,10
|
|
20240416,124000,1065199450,7020,7020,7020,7020,200
|
|
20240416,123900,1063795450,7020,7030,7030,7020,527
|
|
20240416,123800,1060095640,7030,7030,7030,7030,473
|
|
20240416,123700,1056770450,7030,7030,7030,7030,1000
|
|
20240416,123600,1049740450,7030,7040,7040,7030,598
|
|
20240416,123500,1045535440,7040,7030,7040,7030,106
|
|
20240416,123400,1044789410,7030,7030,7030,7030,79
|
|
20240416,123300,1044234040,7030,7030,7030,7030,385
|
|
20240416,123200,1041527490,7040,7040,7050,7040,183
|
|
20240416,123100,1040238380,7040,7040,7040,7040,146
|
|
20240416,123000,1039210540,7030,7030,7030,7030,9
|
|
20240416,122900,1039147270,7030,7030,7030,7030,0
|
|
20240416,122800,1039147270,7030,7030,7030,7030,14
|
|
20240416,122700,1039048850,7030,7040,7040,7030,196
|
|
20240416,122600,1037670920,7040,7070,7070,7030,3712
|
|
20240416,122500,1011468790,7070,7070,7070,7070,443
|
|
20240416,122400,1008336780,7070,7070,7070,7070,154
|
|
20240416,122300,1007248000,7070,7050,7070,7050,69
|
|
20240416,122200,1006761200,7050,7050,7050,7050,103
|
|
20240416,122100,1006035050,7050,7050,7060,7050,93
|
|
20240416,122000,1005379390,7050,7040,7050,7040,348
|
|
20240416,121900,1002927540,7040,7040,7040,7040,82
|
|
20240416,121800,1002350260,7040,7040,7040,7040,103
|
|
20240416,121700,1001625140,7040,7040,7040,7040,206
|
|
20240416,121600,1000174900,7040,7040,7040,7040,348
|
|
20240416,121500,997724980,7040,7040,7040,7040,1569
|
|
20240416,121400,986679220,7040,7040,7040,7040,103
|
|
20240416,121300,985954100,7020,7020,7020,7020,0
|
|
20240416,121200,985954100,7020,7020,7020,7020,0
|
|
20240416,121100,985954100,7020,7020,7020,7020,0
|
|
20240416,121000,985954100,7020,7020,7020,7020,304
|
|
20240416,120900,983820020,7020,7020,7020,7020,2
|
|
20240416,120800,983805980,7050,7050,7050,7050,103
|
|
20240416,120700,983079830,7020,7040,7040,7020,592
|
|
20240416,120600,978921610,7040,7040,7040,7040,147
|
|
20240416,120500,977886730,7050,7010,7050,7010,1543
|
|
20240416,120400,967066020,7050,7050,7050,7050,207
|
|
20240416,120300,965606670,7050,7010,7050,7010,457
|
|
20240416,120200,962394360,7010,7010,7010,7010,102
|
|
20240416,120100,961679340,7010,7020,7020,7000,28
|
|
20240416,120000,961482970,7000,7020,7020,7000,350
|
|
20240416,115900,959028010,7000,7000,7000,7000,0
|
|
20240416,115800,959028010,7000,7000,7000,7000,1
|
|
20240416,115700,959021010,6990,6990,6990,6990,9
|
|
20240416,115600,958958100,6990,7020,7020,6990,1366
|
|
20240416,115500,949384420,7020,7000,7020,7000,555
|
|
20240416,115400,945495380,7000,7000,7000,6990,218
|
|
20240416,115300,943969530,6990,6990,6990,6990,28
|
|
20240416,115200,943773810,7000,6990,7000,6990,105
|
|
20240416,115100,943038830,6990,6990,7000,6990,214
|
|
20240416,115000,941541940,6980,6980,6980,6980,28
|
|
20240416,114900,941346500,6980,6980,7000,6980,180
|
|
20240416,114800,940088040,6980,6950,6980,6950,118
|
|
20240416,114700,939264580,6950,6970,6970,6950,244
|
|
20240416,114600,937564620,6950,6950,6950,6950,0
|
|
20240416,114500,937564620,6950,6950,6950,6950,170
|
|
20240416,114400,936383120,6940,6940,6940,6940,120
|
|
20240416,114300,935550320,6940,6950,6950,6940,1621
|
|
20240416,114200,924290120,6980,6950,6980,6950,192
|
|
20240416,114100,922952630,6980,6950,6980,6950,308
|
|
20240416,114000,920808790,6950,6950,6980,6950,241
|
|
20240416,113900,919130750,6940,6980,6980,6940,107
|
|
20240416,113800,918383960,6940,6980,6980,6940,177
|
|
20240416,113700,917148540,6940,6940,6940,6940,60
|
|
20240416,113600,916732140,6940,6940,6950,6940,374
|
|
20240416,113500,914133940,6940,6940,6940,6940,253
|
|
20240416,113400,912378120,6940,6950,6950,6940,30
|
|
20240416,113300,912169880,6980,6940,6980,6940,155
|
|
20240416,113200,911089760,6940,6950,6950,6940,158
|
|
20240416,113100,909991800,6950,6990,6990,6950,961
|
|
20240416,113000,903299540,7000,7000,7000,7000,103
|
|
20240416,112900,902578540,7000,6970,7000,6970,34
|
|
20240416,112800,902341260,7000,7000,7000,7000,113
|
|
20240416,112700,901550260,7000,6990,7000,6990,206
|
|
20240416,112600,900109290,6990,6990,6990,6990,203
|
|
20240416,112500,898690320,6990,6990,7000,6990,67
|
|
20240416,112400,898221970,6990,6990,6990,6990,176
|
|
20240416,112300,896991730,6990,6970,6990,6970,104
|
|
20240416,112200,896264790,6990,6990,6990,6990,208
|
|
20240416,112100,894810870,6990,6970,6990,6970,376
|
|
20240416,112000,892188090,6970,6970,6970,6970,28
|
|
20240416,111900,891992930,6960,6960,6960,6960,151
|
|
20240416,111800,890941970,6950,6940,6950,6940,163
|
|
20240416,111700,889809220,6940,6940,6940,6940,65
|
|
20240416,111600,889358120,6940,6940,6940,6940,11
|
|
20240416,111500,889281780,6930,6930,6930,6930,0
|
|
20240416,111400,889281780,6930,6930,6930,6930,1099
|
|
20240416,111300,881665710,6940,6940,6940,6940,384
|
|
20240416,111200,879000750,6940,6940,6940,6940,683
|
|
20240416,111100,874260730,6940,6970,6970,6940,3642
|
|
20240416,111000,848929430,6970,6970,6970,6970,264
|
|
20240416,110900,847089350,6970,6980,6980,6970,725
|
|
20240416,110800,842035070,6980,7000,7000,6980,743
|
|
20240416,110700,836845800,6980,7000,7000,6980,350
|
|
20240416,110600,834402780,6980,6980,6980,6980,629
|
|
20240416,110500,830012360,7000,6990,7000,6980,990
|
|
20240416,110400,823101120,7000,7000,7000,7000,103
|
|
20240416,110300,822380120,7000,6990,7000,6980,205
|
|
20240416,110200,820947110,6980,7000,7000,6980,347
|
|
20240416,110100,818520930,7000,7000,7000,7000,128
|
|
20240416,110000,817624930,6980,6980,6980,6980,41
|
|
20240416,105900,817338750,6980,6980,6980,6980,21
|
|
20240416,105800,817192170,6970,6980,6980,6970,33
|
|
20240416,105700,816962130,6960,6990,6990,6960,218
|
|
20240416,105600,815438550,6990,6990,6990,6990,265
|
|
20240416,105500,813586200,6990,6990,6990,6990,115
|
|
20240416,105400,812782350,6990,6990,6990,6970,107
|
|
20240416,105300,812034480,6990,6990,6990,6990,103
|
|
20240416,105200,811314510,7000,6970,7000,6960,415
|
|
20240416,105100,808424310,6970,7000,7000,6970,567
|
|
20240416,105000,804465960,7000,7000,7000,7000,103
|
|
20240416,104900,803744960,7000,6980,7000,6960,603
|
|
20240416,104800,799545940,6970,7000,7000,6970,11105
|
|
20240416,104700,722100280,7020,7020,7020,7020,105
|
|
20240416,104600,721363180,6990,7000,7000,6990,2602
|
|
20240416,104500,703161540,7000,7000,7000,7000,0
|
|
20240416,104400,703161540,7000,7000,7000,7000,335
|
|
20240416,104300,700816540,7000,7030,7030,7000,2481
|
|
20240416,104200,683420320,7030,7030,7030,7030,100
|
|
20240416,104100,682717320,7030,7040,7040,7030,514
|
|
20240416,104000,679103890,7030,7030,7030,7030,500
|
|
20240416,103900,675588890,7030,7040,7040,7030,82
|
|
20240416,103800,675012420,7030,7090,7090,7030,281
|
|
20240416,103700,673027060,7090,7090,7090,7090,214
|
|
20240416,103600,671509800,7080,7080,7080,7080,103
|
|
20240416,103500,670780560,7080,7080,7080,7080,103
|
|
20240416,103400,670051320,7080,7080,7080,7080,103
|
|
20240416,103300,669322080,7080,7080,7080,7080,131
|
|
20240416,103200,668394600,7080,7080,7080,7060,326
|
|
20240416,103100,666088120,7080,7090,7090,7080,421
|
|
20240416,103000,663106020,7090,7060,7090,7060,125
|
|
20240416,102900,662222590,7090,7100,7100,7080,203
|
|
20240416,102800,660783320,7100,7050,7100,7050,644
|
|
20240416,102700,656234360,7050,7050,7050,7050,207
|
|
20240416,102600,654775010,7050,7050,7050,7050,200
|
|
20240416,102500,653365010,7020,7030,7030,7020,117
|
|
20240416,102400,652543100,7030,7040,7040,7030,1063
|
|
20240416,102300,645069180,7050,7070,7070,7050,363
|
|
20240416,102200,642508790,7060,7070,7070,7060,1324
|
|
20240416,102100,633154120,7070,7070,7070,7070,6
|
|
20240416,102000,633111700,7070,7070,7070,7070,4
|
|
20240416,101900,633083420,7070,7070,7070,7060,706
|
|
20240416,101800,628092100,7080,7080,7090,7080,1539
|
|
20240416,101700,617195720,7080,7080,7080,7080,383
|
|
20240416,101600,614484080,7080,7100,7100,7080,2080
|
|
20240416,101500,599738340,7100,7120,7140,7100,1077
|
|
20240416,101400,592071950,7120,7130,7130,7110,2504
|
|
20240416,101300,574253830,7130,7140,7150,7130,236
|
|
20240416,101200,572568460,7150,7150,7150,7150,399
|
|
20240416,101100,569715610,7150,7150,7170,7150,643
|
|
20240416,101000,565114200,7150,7150,7150,7140,813
|
|
20240416,100900,559301760,7120,7110,7120,7100,1729
|
|
20240416,100800,547003790,7110,7130,7160,7110,832
|
|
20240416,100700,541074390,7150,7170,7180,7150,2813
|
|
20240416,100600,520933210,7130,7140,7170,7130,1213
|
|
20240416,100500,512252210,7130,7110,7130,7110,920
|
|
20240416,100400,505699060,7110,7110,7130,7110,25
|
|
20240416,100300,505521290,7110,7130,7130,7100,154
|
|
20240416,100200,504424170,7070,7120,7120,7070,1769
|
|
20240416,100100,491850620,7120,7130,7140,7120,518
|
|
20240416,100000,488157260,7130,7140,7140,7130,653
|
|
20240416,095900,483497370,7140,7140,7140,7140,156
|
|
20240416,095800,482383530,7140,7140,7140,7130,438
|
|
20240416,095700,479256640,7130,7150,7150,7130,149
|
|
20240416,095600,478191610,7160,7160,7160,7120,200
|
|
20240416,095500,476760410,7160,7170,7170,7130,2029
|
|
20240416,095400,462245680,7170,7130,7170,7130,1847
|
|
20240416,095300,449053570,7130,7130,7130,7130,21
|
|
20240416,095200,448903840,7120,7100,7120,7100,3725
|
|
20240416,095100,422433500,7080,7080,7080,7080,227
|
|
20240416,095000,420826340,7070,7100,7100,7070,1389
|
|
20240416,094900,410975320,7100,7090,7100,7090,886
|
|
20240416,094800,404688570,7080,7060,7080,7060,352
|
|
20240416,094700,402196430,7050,7050,7050,7050,251
|
|
20240416,094600,400426880,7080,7050,7260,7050,16112
|
|
20240416,094500,286135100,7060,7030,7060,7030,1264
|
|
20240416,094400,277231200,7030,7020,7030,7020,767
|
|
20240416,094300,271846840,7020,7020,7020,7010,116
|
|
20240416,094200,271033520,6980,7010,7020,6980,1961
|
|
20240416,094100,257344100,7020,7000,7020,7000,125
|
|
20240416,094000,256467040,7000,7000,7000,7000,49
|
|
20240416,093900,256124040,7000,7000,7000,7000,720
|
|
20240416,093800,251084040,7000,7010,7010,7000,300
|
|
20240416,093700,248981300,7020,7020,7020,7010,128
|
|
20240416,093600,248082860,7020,7040,7040,7010,693
|
|
20240416,093500,243217740,7040,7040,7040,7040,100
|
|
20240416,093400,242513740,7040,7040,7040,7040,72
|
|
20240416,093300,242006860,7010,7040,7040,7010,132
|
|
20240416,093200,241081480,7040,7020,7040,7010,654
|
|
20240416,093100,236490900,7020,7020,7020,7020,102
|
|
20240416,093000,235774860,7030,7010,7030,7010,80
|
|
20240416,092900,235213160,7010,7010,7010,7010,101
|
|
20240416,092800,234505150,6990,6980,6990,6980,1227
|
|
20240416,092700,225935700,6980,6980,6980,6950,1248
|
|
20240416,092600,217247830,6980,6970,6980,6970,845
|
|
20240416,092500,211358150,6970,6990,6990,6970,134
|
|
20240416,092400,210424150,7000,7000,7000,7000,72
|
|
20240416,092300,209920150,7010,7010,7010,7010,0
|
|
20240416,092200,209920150,7010,6970,7010,6960,125
|
|
20240416,092100,209049900,6970,6980,6980,6970,560
|
|
20240416,092000,205145430,6980,7010,7010,6980,1629
|
|
20240416,091900,193754980,7010,7040,7040,7010,427
|
|
20240416,091800,190761430,7050,7050,7050,7050,11
|
|
20240416,091700,190683880,7040,7040,7040,7000,360
|
|
20240416,091600,188151880,7040,7040,7040,7040,132
|
|
20240416,091500,187222600,7040,7000,7050,6980,113
|
|
20240416,091400,186431760,6980,6960,6980,6950,648
|
|
20240416,091300,181923490,6950,6970,6970,6950,2683
|
|
20240416,091200,163259200,6960,6960,6960,6960,300
|
|
20240416,091100,161171200,6970,6950,6970,6950,271
|
|
20240416,091000,159287340,6950,6950,6950,6950,156
|
|
20240416,090900,158203140,6950,6960,6960,6950,888
|
|
20240416,090800,152029890,6960,6960,6980,6960,1312
|
|
20240416,090700,142896000,6990,6990,6990,6970,497
|
|
20240416,090600,139429190,6950,6960,6960,6950,369
|
|
20240416,090500,136864630,6970,7000,7000,6970,244
|
|
20240416,090400,135162380,7000,7030,7030,7000,2399
|
|
20240416,090300,118344850,7020,7010,7080,7010,2353
|
|
20240416,090200,101764270,7000,6960,7000,6900,2722
|
|
20240416,090100,82863940,6940,6940,6970,6910,7141
|
|
20240416,090000,33449970,6920,6980,6980,6910,4805
|