642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,193900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,193800,1697623320,6730,6730,6730,6730,0
|
|
20240404,193700,1697623320,6730,6730,6730,6730,0
|
|
20240404,193600,1697623320,6730,6730,6730,6730,0
|
|
20240404,193500,1697623320,6730,6730,6730,6730,0
|
|
20240404,193400,1697623320,6730,6730,6730,6730,0
|
|
20240404,193300,1697623320,6730,6730,6730,6730,0
|
|
20240404,193200,1697623320,6730,6730,6730,6730,0
|
|
20240404,193100,1697623320,6730,6730,6730,6730,0
|
|
20240404,193000,1697623320,6730,6730,6730,6730,0
|
|
20240404,192900,1697623320,6730,6730,6730,6730,0
|
|
20240404,192800,1697623320,6730,6730,6730,6730,0
|
|
20240404,192700,1697623320,6730,6730,6730,6730,0
|
|
20240404,192600,1697623320,6730,6730,6730,6730,0
|
|
20240404,192500,1697623320,6730,6730,6730,6730,0
|
|
20240404,192400,1697623320,6730,6730,6730,6730,0
|
|
20240404,192300,1697623320,6730,6730,6730,6730,0
|
|
20240404,192200,1697623320,6730,6730,6730,6730,0
|
|
20240404,192100,1697623320,6730,6730,6730,6730,0
|
|
20240404,192000,1697623320,6730,6730,6730,6730,0
|
|
20240404,191900,1697623320,6730,6730,6730,6730,0
|
|
20240404,191800,1697623320,6730,6730,6730,6730,0
|
|
20240404,191700,1697623320,6730,6730,6730,6730,0
|
|
20240404,191600,1697623320,6730,6730,6730,6730,0
|
|
20240404,191500,1697623320,6730,6730,6730,6730,0
|
|
20240404,191400,1697623320,6730,6730,6730,6730,0
|
|
20240404,191300,1697623320,6730,6730,6730,6730,0
|
|
20240404,191200,1697623320,6730,6730,6730,6730,0
|
|
20240404,191100,1697623320,6730,6730,6730,6730,0
|
|
20240404,191000,1697623320,6730,6730,6730,6730,0
|
|
20240404,190900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,190800,1697623320,6730,6730,6730,6730,0
|
|
20240404,190700,1697623320,6730,6730,6730,6730,0
|
|
20240404,190600,1697623320,6730,6730,6730,6730,0
|
|
20240404,190500,1697623320,6730,6730,6730,6730,0
|
|
20240404,190400,1697623320,6730,6730,6730,6730,0
|
|
20240404,190300,1697623320,6730,6730,6730,6730,0
|
|
20240404,190200,1697623320,6730,6730,6730,6730,0
|
|
20240404,190100,1697623320,6730,6730,6730,6730,0
|
|
20240404,190000,1697623320,6730,6730,6730,6730,0
|
|
20240404,185900,1697623320,6730,6730,6730,6730,0
|
|
20240404,185800,1697623320,6730,6730,6730,6730,0
|
|
20240404,185700,1697623320,6730,6730,6730,6730,0
|
|
20240404,185600,1697623320,6730,6730,6730,6730,0
|
|
20240404,185500,1697623320,6730,6730,6730,6730,0
|
|
20240404,185400,1697623320,6730,6730,6730,6730,0
|
|
20240404,185300,1697623320,6730,6730,6730,6730,0
|
|
20240404,185200,1697623320,6730,6730,6730,6730,0
|
|
20240404,185100,1697623320,6730,6730,6730,6730,0
|
|
20240404,185000,1697623320,6730,6730,6730,6730,0
|
|
20240404,184900,1697623320,6730,6730,6730,6730,0
|
|
20240404,184800,1697623320,6730,6730,6730,6730,0
|
|
20240404,184700,1697623320,6730,6730,6730,6730,0
|
|
20240404,184600,1697623320,6730,6730,6730,6730,0
|
|
20240404,184500,1697623320,6730,6730,6730,6730,0
|
|
20240404,184400,1697623320,6730,6730,6730,6730,0
|
|
20240404,184300,1697623320,6730,6730,6730,6730,0
|
|
20240404,184200,1697623320,6730,6730,6730,6730,0
|
|
20240404,184100,1697623320,6730,6730,6730,6730,0
|
|
20240404,184000,1697623320,6730,6730,6730,6730,0
|
|
20240404,183900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,183800,1697623320,6730,6730,6730,6730,0
|
|
20240404,183700,1697623320,6730,6730,6730,6730,0
|
|
20240404,183600,1697623320,6730,6730,6730,6730,0
|
|
20240404,183500,1697623320,6730,6730,6730,6730,0
|
|
20240404,183400,1697623320,6730,6730,6730,6730,0
|
|
20240404,183300,1697623320,6730,6730,6730,6730,0
|
|
20240404,183200,1697623320,6730,6730,6730,6730,0
|
|
20240404,183100,1697623320,6730,6730,6730,6730,0
|
|
20240404,183000,1697623320,6730,6730,6730,6730,0
|
|
20240404,182900,1697623320,6730,6730,6730,6730,0
|
|
20240404,182800,1697623320,6730,6730,6730,6730,0
|
|
20240404,182700,1697623320,6730,6730,6730,6730,0
|
|
20240404,182600,1697623320,6730,6730,6730,6730,0
|
|
20240404,182500,1697623320,6730,6730,6730,6730,0
|
|
20240404,182400,1697623320,6730,6730,6730,6730,0
|
|
20240404,182300,1697623320,6730,6730,6730,6730,0
|
|
20240404,182200,1697623320,6730,6730,6730,6730,0
|
|
20240404,182100,1697623320,6730,6730,6730,6730,0
|
|
20240404,182000,1697623320,6730,6730,6730,6730,0
|
|
20240404,181900,1697623320,6730,6730,6730,6730,0
|
|
20240404,181800,1697623320,6730,6730,6730,6730,0
|
|
20240404,181700,1697623320,6730,6730,6730,6730,0
|
|
20240404,181600,1697623320,6730,6730,6730,6730,0
|
|
20240404,181500,1697623320,6730,6730,6730,6730,0
|
|
20240404,181400,1697623320,6730,6730,6730,6730,0
|
|
20240404,181300,1697623320,6730,6730,6730,6730,0
|
|
20240404,181200,1697623320,6730,6730,6730,6730,0
|
|
20240404,181100,1697623320,6730,6730,6730,6730,0
|
|
20240404,181000,1697623320,6730,6730,6730,6730,0
|
|
20240404,180900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,180800,1697623320,6730,6730,6730,6730,0
|
|
20240404,180700,1697623320,6730,6730,6730,6730,0
|
|
20240404,180600,1697623320,6730,6730,6730,6730,0
|
|
20240404,180500,1697623320,6730,6730,6730,6730,0
|
|
20240404,180400,1697623320,6730,6730,6730,6730,0
|
|
20240404,180300,1697623320,6730,6730,6730,6730,0
|
|
20240404,180200,1697623320,6730,6730,6730,6730,0
|
|
20240404,180100,1697623320,6730,6730,6730,6730,0
|
|
20240404,180000,1697623320,6730,6730,6730,6730,0
|
|
20240404,175900,1697623320,6730,6730,6730,6730,0
|
|
20240404,175800,1697623320,6730,6730,6730,6730,0
|
|
20240404,175700,1697623320,6730,6730,6730,6730,0
|
|
20240404,175600,1697623320,6730,6730,6730,6730,0
|
|
20240404,175500,1697623320,6730,6730,6730,6730,0
|
|
20240404,175400,1697623320,6730,6730,6730,6730,0
|
|
20240404,175300,1697623320,6730,6730,6730,6730,0
|
|
20240404,175200,1697623320,6730,6730,6730,6730,0
|
|
20240404,175100,1697623320,6730,6730,6730,6730,0
|
|
20240404,175000,1697623320,6730,6730,6730,6730,0
|
|
20240404,174900,1697623320,6730,6730,6730,6730,0
|
|
20240404,174800,1697623320,6730,6730,6730,6730,0
|
|
20240404,174700,1697623320,6730,6730,6730,6730,0
|
|
20240404,174600,1697623320,6730,6730,6730,6730,0
|
|
20240404,174500,1697623320,6730,6730,6730,6730,0
|
|
20240404,174400,1697623320,6730,6730,6730,6730,0
|
|
20240404,174300,1697623320,6730,6730,6730,6730,0
|
|
20240404,174200,1697623320,6730,6730,6730,6730,0
|
|
20240404,174100,1697623320,6730,6730,6730,6730,0
|
|
20240404,174000,1697623320,6730,6730,6730,6730,0
|
|
20240404,173900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,173800,1697623320,6730,6730,6730,6730,0
|
|
20240404,173700,1697623320,6730,6730,6730,6730,0
|
|
20240404,173600,1697623320,6730,6730,6730,6730,0
|
|
20240404,173500,1697623320,6730,6730,6730,6730,0
|
|
20240404,173400,1697623320,6730,6730,6730,6730,0
|
|
20240404,173300,1697623320,6730,6730,6730,6730,0
|
|
20240404,173200,1697623320,6730,6730,6730,6730,0
|
|
20240404,173100,1697623320,6730,6730,6730,6730,0
|
|
20240404,173000,1697623320,6730,6730,6730,6730,0
|
|
20240404,172900,1697623320,6730,6730,6730,6730,0
|
|
20240404,172800,1697623320,6730,6730,6730,6730,0
|
|
20240404,172700,1697623320,6730,6730,6730,6730,0
|
|
20240404,172600,1697623320,6730,6730,6730,6730,0
|
|
20240404,172500,1697623320,6730,6730,6730,6730,0
|
|
20240404,172400,1697623320,6730,6730,6730,6730,0
|
|
20240404,172300,1697623320,6730,6730,6730,6730,0
|
|
20240404,172200,1697623320,6730,6730,6730,6730,0
|
|
20240404,172100,1697623320,6730,6730,6730,6730,0
|
|
20240404,172000,1697623320,6730,6730,6730,6730,0
|
|
20240404,171900,1697623320,6730,6730,6730,6730,0
|
|
20240404,171800,1697623320,6730,6730,6730,6730,0
|
|
20240404,171700,1697623320,6730,6730,6730,6730,0
|
|
20240404,171600,1697623320,6730,6730,6730,6730,0
|
|
20240404,171500,1697623320,6730,6730,6730,6730,0
|
|
20240404,171400,1697623320,6730,6730,6730,6730,0
|
|
20240404,171300,1697623320,6730,6730,6730,6730,0
|
|
20240404,171200,1697623320,6730,6730,6730,6730,0
|
|
20240404,171100,1697623320,6730,6730,6730,6730,0
|
|
20240404,171000,1697623320,6730,6730,6730,6730,0
|
|
20240404,170900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,170800,1697623320,6730,6730,6730,6730,0
|
|
20240404,170700,1697623320,6730,6730,6730,6730,0
|
|
20240404,170600,1697623320,6730,6730,6730,6730,0
|
|
20240404,170500,1697623320,6730,6730,6730,6730,0
|
|
20240404,170400,1697623320,6730,6730,6730,6730,0
|
|
20240404,170300,1697623320,6730,6730,6730,6730,0
|
|
20240404,170200,1697623320,6730,6730,6730,6730,0
|
|
20240404,170100,1697623320,6730,6730,6730,6730,0
|
|
20240404,170000,1697623320,6730,6730,6730,6730,0
|
|
20240404,165900,1697623320,6730,6730,6730,6730,0
|
|
20240404,165800,1697623320,6730,6730,6730,6730,0
|
|
20240404,165700,1697623320,6730,6730,6730,6730,0
|
|
20240404,165600,1697623320,6730,6730,6730,6730,0
|
|
20240404,165500,1697623320,6730,6730,6730,6730,0
|
|
20240404,165400,1697623320,6730,6730,6730,6730,0
|
|
20240404,165300,1697623320,6730,6730,6730,6730,0
|
|
20240404,165200,1697623320,6730,6730,6730,6730,0
|
|
20240404,165100,1697623320,6730,6730,6730,6730,0
|
|
20240404,165000,1697623320,6730,6730,6730,6730,0
|
|
20240404,164900,1697623320,6730,6730,6730,6730,0
|
|
20240404,164800,1697623320,6730,6730,6730,6730,0
|
|
20240404,164700,1697623320,6730,6730,6730,6730,0
|
|
20240404,164600,1697623320,6730,6730,6730,6730,0
|
|
20240404,164500,1697623320,6730,6730,6730,6730,0
|
|
20240404,164400,1697623320,6730,6730,6730,6730,0
|
|
20240404,164300,1697623320,6730,6730,6730,6730,0
|
|
20240404,164200,1697623320,6730,6730,6730,6730,0
|
|
20240404,164100,1697623320,6730,6730,6730,6730,0
|
|
20240404,164000,1697623320,6730,6730,6730,6730,0
|
|
20240404,163900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,163800,1697623320,6730,6730,6730,6730,0
|
|
20240404,163700,1697623320,6730,6730,6730,6730,0
|
|
20240404,163600,1697623320,6730,6730,6730,6730,0
|
|
20240404,163500,1697623320,6730,6730,6730,6730,0
|
|
20240404,163400,1697623320,6730,6730,6730,6730,0
|
|
20240404,163300,1697623320,6730,6730,6730,6730,0
|
|
20240404,163200,1697623320,6730,6730,6730,6730,0
|
|
20240404,163100,1697623320,6730,6730,6730,6730,0
|
|
20240404,163000,1697623320,6730,6730,6730,6730,0
|
|
20240404,162900,1697623320,6730,6730,6730,6730,0
|
|
20240404,162800,1697623320,6730,6730,6730,6730,0
|
|
20240404,162700,1697623320,6730,6730,6730,6730,0
|
|
20240404,162600,1697623320,6730,6730,6730,6730,0
|
|
20240404,162500,1697623320,6730,6730,6730,6730,0
|
|
20240404,162400,1697623320,6730,6730,6730,6730,0
|
|
20240404,162300,1697623320,6730,6730,6730,6730,0
|
|
20240404,162200,1697623320,6730,6730,6730,6730,0
|
|
20240404,162100,1697623320,6730,6730,6730,6730,0
|
|
20240404,162000,1697623320,6730,6730,6730,6730,0
|
|
20240404,161900,1697623320,6730,6730,6730,6730,0
|
|
20240404,161800,1697623320,6730,6730,6730,6730,0
|
|
20240404,161700,1697623320,6730,6730,6730,6730,0
|
|
20240404,161600,1697623320,6730,6730,6730,6730,0
|
|
20240404,161500,1697623320,6730,6730,6730,6730,0
|
|
20240404,161400,1697623320,6730,6730,6730,6730,0
|
|
20240404,161300,1697623320,6730,6730,6730,6730,0
|
|
20240404,161200,1697623320,6730,6730,6730,6730,0
|
|
20240404,161100,1697623320,6730,6730,6730,6730,0
|
|
20240404,161000,1697623320,6730,6730,6730,6730,0
|
|
20240404,160900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,160800,1697623320,6730,6730,6730,6730,0
|
|
20240404,160700,1697623320,6730,6730,6730,6730,0
|
|
20240404,160600,1697623320,6730,6730,6730,6730,0
|
|
20240404,160500,1697623320,6730,6730,6730,6730,0
|
|
20240404,160400,1697623320,6730,6730,6730,6730,0
|
|
20240404,160300,1697623320,6730,6730,6730,6730,0
|
|
20240404,160200,1697623320,6730,6730,6730,6730,0
|
|
20240404,160100,1697623320,6730,6730,6730,6730,0
|
|
20240404,160000,1697623320,6730,6730,6730,6730,0
|
|
20240404,155900,1697623320,6730,6730,6730,6730,0
|
|
20240404,155800,1697623320,6730,6730,6730,6730,0
|
|
20240404,155700,1697623320,6730,6730,6730,6730,0
|
|
20240404,155600,1697623320,6730,6730,6730,6730,0
|
|
20240404,155500,1697623320,6730,6730,6730,6730,0
|
|
20240404,155400,1697623320,6730,6730,6730,6730,0
|
|
20240404,155300,1697623320,6730,6730,6730,6730,0
|
|
20240404,155200,1697623320,6730,6730,6730,6730,0
|
|
20240404,155100,1697623320,6730,6730,6730,6730,0
|
|
20240404,155000,1697623320,6730,6730,6730,6730,0
|
|
20240404,154900,1697623320,6730,6730,6730,6730,0
|
|
20240404,154800,1697623320,6730,6730,6730,6730,0
|
|
20240404,154700,1697623320,6730,6730,6730,6730,0
|
|
20240404,154600,1697623320,6730,6730,6730,6730,0
|
|
20240404,154500,1697623320,6730,6730,6730,6730,0
|
|
20240404,154400,1697623320,6730,6730,6730,6730,0
|
|
20240404,154300,1697623320,6730,6730,6730,6730,0
|
|
20240404,154200,1697623320,6730,6730,6730,6730,0
|
|
20240404,154100,1697623320,6730,6730,6730,6730,0
|
|
20240404,154000,1697623320,6730,6730,6730,6730,0
|
|
20240404,153900,1697623320,6730,6730,6730,6730,3986
|
|
20240404,153800,1697623320,6730,6730,6730,6730,0
|
|
20240404,153700,1697623320,6730,6730,6730,6730,0
|
|
20240404,153600,1697623320,6730,6730,6730,6730,0
|
|
20240404,153500,1697623320,6730,6730,6730,6730,0
|
|
20240404,153400,1697623320,6730,6730,6730,6730,0
|
|
20240404,153300,1697623320,6730,6730,6730,6730,0
|
|
20240404,153200,1697623320,6730,6730,6730,6730,0
|
|
20240404,153100,1697623320,6730,6730,6730,6730,0
|
|
20240404,153000,1697623320,6730,6730,6730,6730,3986
|
|
20240404,152900,1670797540,6730,6730,6730,6730,0
|
|
20240404,152800,1670797540,6730,6730,6730,6730,0
|
|
20240404,152700,1670797540,6730,6730,6730,6730,0
|
|
20240404,152600,1670797540,6730,6730,6730,6730,0
|
|
20240404,152500,1670797540,6730,6730,6730,6730,0
|
|
20240404,152400,1670797540,6730,6730,6730,6730,0
|
|
20240404,152300,1670797540,6730,6730,6730,6730,0
|
|
20240404,152200,1670797540,6730,6730,6730,6730,0
|
|
20240404,152100,1670797540,6730,6730,6730,6730,0
|
|
20240404,152000,1670797540,6730,6730,6730,6730,0
|
|
20240404,151900,1670797540,6730,6750,6790,6720,14791
|
|
20240404,151800,1571255650,6810,6770,6810,6740,7183
|
|
20240404,151700,1522790010,6770,6770,6770,6770,100
|
|
20240404,151600,1522113010,6780,6770,6780,6770,640
|
|
20240404,151500,1517780200,6770,6790,6800,6770,325
|
|
20240404,151400,1515579290,6780,6780,6790,6780,101
|
|
20240404,151300,1514894500,6800,6800,6800,6800,0
|
|
20240404,151200,1514894500,6800,6770,6800,6770,106
|
|
20240404,151100,1514176790,6790,6770,6790,6760,20
|
|
20240404,151000,1514041450,6800,6800,6800,6800,0
|
|
20240404,150900,1514041450,6800,6800,6800,6800,0
|
|
20240404,150800,1514041450,6800,6760,6800,6760,252
|
|
20240404,150700,1512333890,6800,6800,6800,6800,0
|
|
20240404,150600,1512333890,6800,6800,6800,6800,50
|
|
20240404,150500,1511993890,6790,6780,6790,6780,174
|
|
20240404,150400,1510812630,6790,6790,6790,6790,0
|
|
20240404,150300,1510812630,6790,6790,6790,6790,0
|
|
20240404,150200,1510812630,6790,6770,6790,6750,1551
|
|
20240404,150100,1500339750,6790,6790,6790,6770,5
|
|
20240404,150000,1500305850,6780,6770,6780,6760,19
|
|
20240404,145900,1500177270,6790,6780,6790,6780,900
|
|
20240404,145800,1494068490,6780,6780,6780,6780,22
|
|
20240404,145700,1493919330,6780,6770,6780,6760,13
|
|
20240404,145600,1493831400,6760,6780,6780,6760,13
|
|
20240404,145500,1493743460,6770,6770,6770,6770,100
|
|
20240404,145400,1493066460,6770,6760,6770,6760,2
|
|
20240404,145300,1493052930,6770,6770,6770,6770,20
|
|
20240404,145200,1492917530,6740,6770,6770,6740,2506
|
|
20240404,145100,1476024430,6770,6770,6770,6770,0
|
|
20240404,145000,1476024430,6770,6750,6770,6750,106
|
|
20240404,144900,1475308890,6750,6750,6750,6750,0
|
|
20240404,144800,1475308890,6750,6750,6750,6750,65
|
|
20240404,144700,1474870140,6780,6740,6790,6740,106
|
|
20240404,144600,1474154970,6790,6750,6790,6740,681
|
|
20240404,144500,1469554460,6760,6730,6760,6720,68
|
|
20240404,144400,1469096960,6720,6750,6750,6720,7769
|
|
20240404,144300,1416740050,6750,6770,6770,6750,646
|
|
20240404,144200,1412376800,6770,6770,6770,6770,0
|
|
20240404,144100,1412376800,6770,6760,6770,6760,268
|
|
20240404,144000,1410564440,6760,6760,6770,6760,772
|
|
20240404,143900,1405345520,6760,6780,6780,6760,30
|
|
20240404,143800,1405142370,6780,6780,6780,6780,54
|
|
20240404,143700,1404776250,6780,6780,6780,6780,0
|
|
20240404,143600,1404776250,6780,6780,6780,6780,294
|
|
20240404,143500,1402782930,6780,6780,6780,6780,17
|
|
20240404,143400,1402667670,6780,6790,6790,6770,702
|
|
20240404,143300,1397908060,6780,6780,6780,6770,24
|
|
20240404,143200,1397745350,6780,6780,6780,6780,0
|
|
20240404,143100,1397745350,6780,6780,6780,6780,219
|
|
20240404,143000,1396260530,6790,6790,6790,6790,17
|
|
20240404,142900,1396145100,6790,6790,6790,6790,71
|
|
20240404,142800,1395663010,6790,6780,6790,6760,1615
|
|
20240404,142700,1384743250,6780,6780,6780,6780,294
|
|
20240404,142600,1382749930,6770,6770,6770,6770,5
|
|
20240404,142500,1382716080,6780,6800,6800,6780,1423
|
|
20240404,142400,1373067780,6790,6800,6800,6790,21
|
|
20240404,142300,1372925010,6800,6800,6800,6800,0
|
|
20240404,142200,1372925010,6800,6800,6800,6780,28
|
|
20240404,142100,1372734730,6780,6770,6800,6770,27
|
|
20240404,142000,1372551270,6770,6800,6800,6750,2025
|
|
20240404,141900,1358879510,6800,6790,6810,6760,2648
|
|
20240404,141800,1340951520,6800,6800,6800,6790,40
|
|
20240404,141700,1340679710,6800,6800,6800,6770,51
|
|
20240404,141600,1340333610,6800,6810,6810,6770,569
|
|
20240404,141500,1336479320,6810,6810,6810,6810,0
|
|
20240404,141400,1336479320,6810,6800,6810,6800,24
|
|
20240404,141300,1336315930,6820,6810,6820,6810,21
|
|
20240404,141200,1336172740,6820,6810,6820,6810,22
|
|
20240404,141100,1336022910,6800,6800,6800,6800,106
|
|
20240404,141000,1335302110,6770,6780,6800,6770,810
|
|
20240404,140900,1329815920,6800,6800,6800,6790,203
|
|
20240404,140800,1328437490,6830,6830,6830,6830,0
|
|
20240404,140700,1328437490,6830,6830,6830,6830,0
|
|
20240404,140600,1328437490,6830,6830,6830,6830,0
|
|
20240404,140500,1328437490,6830,6830,6830,6830,2
|
|
20240404,140400,1328423830,6830,6830,6830,6830,0
|
|
20240404,140300,1328423830,6830,6800,6830,6800,201
|
|
20240404,140200,1327057000,6830,6820,6830,6810,1329
|
|
20240404,140100,1318006460,6820,6820,6820,6820,105
|
|
20240404,140000,1317290360,6830,6830,6830,6830,3
|
|
20240404,135900,1317269870,6850,6850,6850,6850,0
|
|
20240404,135800,1317269870,6850,6840,6850,6840,3
|
|
20240404,135700,1317249340,6860,6850,6860,6850,70
|
|
20240404,135600,1316769830,6850,6840,6850,6840,10
|
|
20240404,135500,1316701420,6850,6840,6850,6840,3
|
|
20240404,135400,1316680890,6820,6840,6850,6820,3
|
|
20240404,135300,1316660380,6850,6820,6850,6820,43
|
|
20240404,135200,1316366880,6860,6860,6860,6860,1
|
|
20240404,135100,1316360020,6860,6830,6860,6830,775
|
|
20240404,135000,1311048120,6850,6850,6850,6850,1
|
|
20240404,134900,1311041270,6850,6850,6850,6850,31
|
|
20240404,134800,1310828920,6850,6820,6850,6820,201
|
|
20240404,134700,1309458070,6850,6850,6850,6850,0
|
|
20240404,134600,1309458070,6850,6810,6850,6810,137
|
|
20240404,134500,1308525020,6810,6810,6810,6810,0
|
|
20240404,134400,1308525020,6810,6790,6810,6790,4
|
|
20240404,134300,1308497840,6810,6810,6810,6780,3921
|
|
20240404,134200,1281854810,6810,6810,6810,6810,76
|
|
20240404,134100,1281337250,6810,6810,6810,6810,0
|
|
20240404,134000,1281337250,6810,6830,6830,6800,1042
|
|
20240404,133900,1274232370,6870,6870,6870,6870,5
|
|
20240404,133800,1274198020,6870,6870,6870,6870,0
|
|
20240404,133700,1274198020,6870,6870,6870,6870,0
|
|
20240404,133600,1274198020,6870,6870,6870,6870,1
|
|
20240404,133500,1274191150,6840,6840,6840,6840,100
|
|
20240404,133400,1273507150,6870,6870,6870,6870,0
|
|
20240404,133300,1273507150,6870,6860,6870,6860,2
|
|
20240404,133200,1273493420,6870,6830,6870,6830,124
|
|
20240404,133100,1272646340,6840,6840,6840,6840,16
|
|
20240404,133000,1272536900,6830,6850,6850,6830,371
|
|
20240404,132900,1269999260,6850,6850,6850,6850,55
|
|
20240404,132800,1269622510,6900,6900,6900,6900,0
|
|
20240404,132700,1269622510,6900,6900,6900,6900,0
|
|
20240404,132600,1269622510,6900,6900,6900,6900,1
|
|
20240404,132500,1269615610,6850,6860,6860,6850,10
|
|
20240404,132400,1269547090,6900,6900,6900,6900,10
|
|
20240404,132300,1269478090,6900,6900,6900,6900,0
|
|
20240404,132200,1269478090,6900,6880,6900,6880,47
|
|
20240404,132100,1269154250,6900,6900,6900,6890,126
|
|
20240404,132000,1268285180,6900,6870,6900,6870,614
|
|
20240404,131900,1264066620,6870,6870,6870,6850,39
|
|
20240404,131800,1263798890,6870,6870,6870,6850,136
|
|
20240404,131700,1262864770,6870,6870,6870,6860,119
|
|
20240404,131600,1262047250,6870,6870,6870,6870,0
|
|
20240404,131500,1262047250,6870,6860,6870,6860,122
|
|
20240404,131400,1261210320,6860,6870,6870,6860,730
|
|
20240404,131300,1256200520,6890,6890,6890,6890,0
|
|
20240404,131200,1256200520,6890,6890,6890,6890,100
|
|
20240404,131100,1255511520,6900,6900,6900,6900,0
|
|
20240404,131000,1255511520,6900,6900,6900,6900,181
|
|
20240404,130900,1254262620,6850,6900,6900,6850,5
|
|
20240404,130800,1254228310,6910,6870,6910,6870,14
|
|
20240404,130700,1254131730,6870,6870,6870,6870,400
|
|
20240404,130600,1251383730,6870,6850,6870,6850,1934
|
|
20240404,130500,1238098160,6850,6850,6850,6850,36
|
|
20240404,130400,1237851560,6850,6850,6850,6850,0
|
|
20240404,130300,1237851560,6850,6850,6850,6850,78
|
|
20240404,130200,1237317260,6850,6870,6870,6850,652
|
|
20240404,130100,1232843630,6870,6880,6880,6870,614
|
|
20240404,130000,1228621800,6880,6880,6880,6880,500
|
|
20240404,125900,1225181800,6890,6860,6900,6860,488
|
|
20240404,125800,1221828040,6850,6850,6850,6850,789
|
|
20240404,125700,1216423390,6850,6850,6850,6850,198
|
|
20240404,125600,1215067090,6850,6820,6850,6810,803
|
|
20240404,125500,1209597560,6830,6830,6840,6830,739
|
|
20240404,125400,1204543820,6840,6790,6840,6790,2701
|
|
20240404,125300,1186118730,6780,6780,6780,6780,491
|
|
20240404,125200,1182789750,6770,6760,6770,6760,874
|
|
20240404,125100,1176879510,6790,6790,6790,6790,2
|
|
20240404,125000,1176865930,6790,6750,6800,6740,6051
|
|
20240404,124900,1135919590,6760,6760,6760,6750,448
|
|
20240404,124800,1132891530,6760,6780,6780,6760,2638
|
|
20240404,124700,1115045230,6770,6800,6800,6770,244
|
|
20240404,124600,1113390900,6800,6800,6800,6800,263
|
|
20240404,124500,1111602500,6800,6800,6800,6800,750
|
|
20240404,124400,1106502500,6760,6790,6790,6760,6001
|
|
20240404,124300,1065887060,6790,6810,6810,6790,3195
|
|
20240404,124200,1044155600,6810,6810,6810,6810,1000
|
|
20240404,124100,1037345600,6800,6820,6820,6800,3000
|
|
20240404,124000,1016933000,6850,6830,6850,6830,360
|
|
20240404,123900,1014467020,6850,6850,6850,6840,13
|
|
20240404,123800,1014377990,6850,6870,6870,6800,2032
|
|
20240404,123700,1000535990,6820,6890,6890,6820,3168
|
|
20240404,123600,978909440,6890,6850,6890,6840,1063
|
|
20240404,123500,971631570,6900,6900,6900,6900,7
|
|
20240404,123400,971583270,6910,6850,6910,6840,1356
|
|
20240404,123300,962285350,6890,6890,6890,6890,0
|
|
20240404,123200,962285350,6890,6870,6890,6850,1250
|
|
20240404,123100,953709840,6880,6920,6920,6880,149
|
|
20240404,123000,952684440,6920,6910,6920,6890,5
|
|
20240404,122900,952649890,6920,6890,6920,6850,3107
|
|
20240404,122800,931339610,6930,6920,6930,6920,15
|
|
20240404,122700,931235670,6930,6910,6930,6910,114
|
|
20240404,122600,930445990,6910,6880,6910,6880,346
|
|
20240404,122500,928062540,6870,6860,6870,6850,665
|
|
20240404,122400,923496650,6860,6830,6860,6800,810
|
|
20240404,122300,917973080,6840,6830,6840,6800,3153
|
|
20240404,122200,896508070,6830,6840,6840,6830,1140
|
|
20240404,122100,888720470,6840,6810,6840,6790,1508
|
|
20240404,122000,878469270,6830,6820,6830,6800,839
|
|
20240404,121900,872746910,6760,6860,6870,6760,8170
|
|
20240404,121800,817224420,6830,6840,6840,6830,518
|
|
20240404,121700,813686300,6870,6880,6900,6810,10490
|
|
20240404,121600,742010340,6860,6930,6930,6860,4126
|
|
20240404,121500,713635230,6930,6930,6930,6930,28
|
|
20240404,121400,713441190,6910,6920,6940,6910,470
|
|
20240404,121300,710192500,6920,6960,6960,6920,133
|
|
20240404,121200,709271580,6910,6960,6970,6910,4164
|
|
20240404,121100,680438710,6980,6940,6980,6940,1001
|
|
20240404,121000,673491730,6980,6940,6980,6930,203
|
|
20240404,120900,672084720,6980,6980,6980,6980,1
|
|
20240404,120800,672077740,6980,6940,6980,6940,864
|
|
20240404,120700,666061500,6940,6970,6970,6940,3552
|
|
20240404,120600,641409300,6980,6950,6980,6950,378
|
|
20240404,120500,638782170,6990,6960,6990,6960,212
|
|
20240404,120400,637306590,6990,6980,7000,6960,1943
|
|
20240404,120300,623764120,7000,7000,7000,6980,53
|
|
20240404,120200,623393820,7000,6970,7000,6970,204
|
|
20240404,120100,621969870,6980,6970,6980,6960,1989
|
|
20240404,120000,608126350,6970,7010,7020,6970,2818
|
|
20240404,115900,588456390,7000,7000,7000,7000,800
|
|
20240404,115800,582856390,7020,7020,7020,7020,1
|
|
20240404,115700,582849370,7020,7020,7020,7020,0
|
|
20240404,115600,582849370,7020,7020,7020,7020,1
|
|
20240404,115500,582842350,6990,6990,6990,6990,240
|
|
20240404,115400,581164750,7020,7000,7020,7000,271
|
|
20240404,115300,579266730,7030,7000,7030,7000,354
|
|
20240404,115200,576788660,7000,6970,7000,6970,147
|
|
20240404,115100,575763670,6960,7010,7010,6960,3502
|
|
20240404,115000,551290180,7020,7020,7020,7020,0
|
|
20240404,114900,551290180,7020,7020,7020,7020,100
|
|
20240404,114800,550588180,7020,7010,7030,7010,667
|
|
20240404,114700,545903470,7010,7030,7030,7010,1558
|
|
20240404,114600,534963230,7030,7070,7070,7020,8250
|
|
20240404,114500,476851360,7090,7090,7090,7090,100
|
|
20240404,114400,476142360,7090,7090,7090,7090,200
|
|
20240404,114300,474724360,7090,7090,7090,7080,2705
|
|
20240404,114200,455559090,7090,7100,7100,7090,1000
|
|
20240404,114100,448465080,7090,7090,7090,7090,362
|
|
20240404,114000,445898500,7090,7090,7090,7090,0
|
|
20240404,113900,445898500,7090,7090,7090,7090,326
|
|
20240404,113800,443587160,7090,7090,7090,7090,0
|
|
20240404,113700,443587160,7090,7100,7100,7090,1000
|
|
20240404,113600,436492160,7100,7100,7100,7100,0
|
|
20240404,113500,436492160,7100,7100,7100,7100,0
|
|
20240404,113400,436492160,7100,7100,7130,7100,86
|
|
20240404,113300,435880050,7120,7120,7120,7120,200
|
|
20240404,113200,434456050,7100,7100,7100,7100,0
|
|
20240404,113100,434456050,7100,7100,7100,7100,272
|
|
20240404,113000,432524850,7100,7100,7100,7100,4
|
|
20240404,112900,432496450,7120,7120,7120,7120,0
|
|
20240404,112800,432496450,7120,7100,7120,7100,312
|
|
20240404,112700,430275050,7090,7090,7090,7090,1
|
|
20240404,112600,430267960,7100,7100,7100,7100,152
|
|
20240404,112500,429188760,7110,7110,7110,7110,0
|
|
20240404,112400,429188760,7110,7110,7110,7110,0
|
|
20240404,112300,429188760,7110,7110,7110,7110,0
|
|
20240404,112200,429188760,7110,7110,7110,7110,720
|
|
20240404,112100,424069560,7110,7120,7120,7110,492
|
|
20240404,112000,420570890,7120,7120,7120,7120,171
|
|
20240404,111900,419353370,7130,7140,7140,7130,448
|
|
20240404,111800,416158220,7150,7150,7150,7150,0
|
|
20240404,111700,416158220,7150,7180,7180,7150,130
|
|
20240404,111600,415225420,7180,7130,7180,7120,2079
|
|
20240404,111500,400355340,7090,7130,7130,7090,3001
|
|
20240404,111400,379065150,7120,7120,7120,7120,231
|
|
20240404,111300,377420430,7100,7120,7130,7100,2260
|
|
20240404,111200,361362790,7110,7130,7130,7110,2500
|
|
20240404,111100,343574930,7130,7130,7130,7130,0
|
|
20240404,111000,343574930,7130,7130,7130,7130,0
|
|
20240404,110900,343574930,7130,7130,7130,7130,0
|
|
20240404,110800,343574930,7130,7130,7130,7130,300
|
|
20240404,110700,341435930,7130,7130,7130,7130,0
|
|
20240404,110600,341435930,7130,7130,7130,7130,500
|
|
20240404,110500,337870930,7140,7140,7140,7140,0
|
|
20240404,110400,337870930,7140,7140,7140,7140,20
|
|
20240404,110300,337728130,7130,7140,7140,7130,671
|
|
20240404,110200,332943550,7150,7150,7150,7150,189
|
|
20240404,110100,331592200,7150,7180,7180,7150,577
|
|
20240404,110000,327464340,7170,7160,7170,7160,100
|
|
20240404,105900,326747350,7170,7170,7170,7170,20
|
|
20240404,105800,326603950,7170,7170,7170,7170,0
|
|
20240404,105700,326603950,7170,7170,7170,7170,0
|
|
20240404,105600,326603950,7170,7170,7170,7170,300
|
|
20240404,105500,324452950,7170,7170,7170,7170,10
|
|
20240404,105400,324381250,7150,7150,7150,7150,33
|
|
20240404,105300,324145300,7170,7170,7170,7170,0
|
|
20240404,105200,324145300,7170,7160,7170,7160,89
|
|
20240404,105100,323507360,7160,7160,7160,7160,1
|
|
20240404,105000,323500200,7150,7150,7150,7150,110
|
|
20240404,104900,322713700,7150,7150,7150,7150,0
|
|
20240404,104800,322713700,7150,7150,7150,7150,50
|
|
20240404,104700,322356200,7150,7150,7150,7150,0
|
|
20240404,104600,322356200,7150,7150,7150,7150,0
|
|
20240404,104500,322356200,7150,7150,7150,7150,0
|
|
20240404,104400,322356200,7150,7150,7150,7150,20
|
|
20240404,104300,322213200,7150,7140,7150,7140,1060
|
|
20240404,104200,314634900,7130,7130,7130,7130,0
|
|
20240404,104100,314634900,7130,7130,7130,7130,5
|
|
20240404,104000,314599250,7120,7120,7150,7120,87
|
|
20240404,103900,313979740,7120,7120,7120,7120,0
|
|
20240404,103800,313979740,7120,7140,7140,7120,563
|
|
20240404,103700,309965330,7150,7140,7150,7140,30
|
|
20240404,103600,309751120,7120,7120,7120,7120,46
|
|
20240404,103500,309423600,7120,7140,7140,7120,6
|
|
20240404,103400,309380860,7120,7120,7120,7120,1
|
|
20240404,103300,309373740,7130,7130,7130,7130,101
|
|
20240404,103200,308653610,7120,7110,7160,7110,23
|
|
20240404,103100,308489980,7100,7150,7150,7100,5944
|
|
20240404,103000,266183610,7160,7170,7170,7160,347
|
|
20240404,102900,263698890,7170,7170,7170,7170,0
|
|
20240404,102800,263698890,7170,7170,7170,7170,20
|
|
20240404,102700,263555490,7160,7160,7160,7160,1
|
|
20240404,102600,263548330,7150,7150,7150,7150,20
|
|
20240404,102500,263405330,7160,7160,7160,7160,0
|
|
20240404,102400,263405330,7160,7160,7160,7160,2
|
|
20240404,102300,263391010,7150,7150,7150,7150,258
|
|
20240404,102200,261546310,7150,7150,7160,7150,604
|
|
20240404,102100,257224710,7150,7160,7160,7150,29
|
|
20240404,102000,257017350,7160,7160,7160,7160,11
|
|
20240404,101900,256938590,7180,7180,7180,7180,0
|
|
20240404,101800,256938590,7180,7170,7180,7170,5
|
|
20240404,101700,256902700,7150,7150,7150,7150,79
|
|
20240404,101600,256337850,7150,7150,7150,7150,29
|
|
20240404,101500,256130500,7150,7160,7160,7150,929
|
|
20240404,101400,249488120,7160,7160,7160,7160,279
|
|
20240404,101300,247490480,7200,7200,7200,7200,0
|
|
20240404,101200,247490480,7200,7200,7200,7200,0
|
|
20240404,101100,247490480,7200,7200,7200,7200,0
|
|
20240404,101000,247490480,7200,7200,7200,7200,0
|
|
20240404,100900,247490480,7200,7200,7200,7200,0
|
|
20240404,100800,247490480,7200,7190,7200,7150,2131
|
|
20240404,100700,232193360,7190,7190,7190,7190,24
|
|
20240404,100600,232020800,7190,7200,7200,7190,201
|
|
20240404,100500,230573610,7200,7190,7200,7190,200
|
|
20240404,100400,229133680,7250,7250,7250,7250,0
|
|
20240404,100300,229133680,7250,7180,7250,7180,178
|
|
20240404,100200,227853770,7160,7160,7160,7160,301
|
|
20240404,100100,225698610,7150,7170,7190,7150,2954
|
|
20240404,100000,204556180,7180,7210,7210,7180,1305
|
|
20240404,095900,195159790,7230,7230,7230,7230,110
|
|
20240404,095800,194364490,7220,7220,7220,7220,147
|
|
20240404,095700,193303150,7220,7220,7220,7220,0
|
|
20240404,095600,193303150,7220,7220,7220,7220,0
|
|
20240404,095500,193303150,7220,7220,7220,7220,0
|
|
20240404,095400,193303150,7220,7220,7220,7220,0
|
|
20240404,095300,193303150,7220,7220,7220,7220,44
|
|
20240404,095200,192985470,7250,7250,7250,7250,1
|
|
20240404,095100,192978220,7250,7250,7250,7250,1
|
|
20240404,095000,192970970,7250,7240,7250,7240,2
|
|
20240404,094900,192956480,7260,7260,7260,7260,1
|
|
20240404,094800,192949220,7220,7220,7220,7220,186
|
|
20240404,094700,191606300,7220,7220,7220,7220,0
|
|
20240404,094600,191606300,7220,7230,7230,7220,243
|
|
20240404,094500,189851310,7270,7270,7270,7270,0
|
|
20240404,094400,189851310,7270,7270,7270,7270,1
|
|
20240404,094300,189844040,7250,7260,7260,7250,892
|
|
20240404,094200,183374790,7280,7280,7280,7280,1
|
|
20240404,094100,183367510,7260,7270,7270,7260,3
|
|
20240404,094000,183345710,7260,7260,7260,7260,11
|
|
20240404,093900,183265850,7270,7270,7270,7270,138
|
|
20240404,093800,182262590,7300,7300,7300,7300,50
|
|
20240404,093700,181897590,7260,7260,7260,7260,4
|
|
20240404,093600,181868550,7260,7250,7260,7250,182
|
|
20240404,093500,180548080,7250,7240,7250,7240,328
|
|
20240404,093400,178170360,7250,7250,7250,7250,1
|
|
20240404,093300,178163110,7250,7250,7250,7250,0
|
|
20240404,093200,178163110,7250,7250,7250,7250,556
|
|
20240404,093100,174132110,7250,7250,7250,7250,0
|
|
20240404,093000,174132110,7250,7260,7260,7250,1616
|
|
20240404,092900,162412480,7260,7260,7260,7260,811
|
|
20240404,092800,156524620,7260,7270,7270,7260,1627
|
|
20240404,092700,144708840,7270,7270,7270,7270,0
|
|
20240404,092600,144708840,7270,7290,7290,7270,420
|
|
20240404,092500,141654210,7280,7280,7280,7280,69
|
|
20240404,092400,141151890,7280,7330,7330,7270,720
|
|
20240404,092300,135903180,7320,7310,7320,7310,250
|
|
20240404,092200,134073200,7290,7290,7290,7290,0
|
|
20240404,092100,134073200,7290,7290,7290,7290,13
|
|
20240404,092000,133978430,7290,7290,7290,7290,31
|
|
20240404,091900,133752440,7350,7350,7350,7350,0
|
|
20240404,091800,133752440,7350,7350,7350,7350,5
|
|
20240404,091700,133715690,7320,7360,7360,7320,907
|
|
20240404,091600,127051210,7350,7430,7430,7350,1422
|
|
20240404,091500,116520940,7430,7320,7430,7320,810
|
|
20240404,091400,110558700,7350,7280,7360,7270,4917
|
|
20240404,091300,74787640,7280,7330,7330,7280,4577
|
|
20240404,091200,41339490,7330,7330,7330,7330,0
|
|
20240404,091100,41339490,7330,7340,7340,7330,993
|
|
20240404,091000,34054100,7340,7340,7350,7340,686
|
|
20240404,090900,29018190,7360,7390,7390,7350,1363
|
|
20240404,090800,18992920,7390,7430,7430,7390,327
|
|
20240404,090700,16575170,7420,7420,7420,7420,2
|
|
20240404,090600,16560330,7420,7430,7440,7420,191
|
|
20240404,090500,15142100,7440,7440,7440,7440,22
|
|
20240404,090400,14978420,7440,7440,7440,7440,232
|
|
20240404,090300,13252340,7380,7410,7410,7380,707
|
|
20240404,090200,8025620,7400,7410,7410,7400,140
|
|
20240404,090100,6988420,7490,7480,7490,7480,232
|
|
20240404,090000,5251640,7490,7350,7500,7350,649
|