594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185100,939949170,6930,6930,6930,6930,2144
|
|
20240405,185000,939949170,6930,6930,6930,6930,0
|
|
20240405,184900,939949170,6930,6930,6930,6930,0
|
|
20240405,184800,939949170,6930,6930,6930,6930,0
|
|
20240405,184700,939949170,6930,6930,6930,6930,0
|
|
20240405,184600,939949170,6930,6930,6930,6930,0
|
|
20240405,184500,939949170,6930,6930,6930,6930,0
|
|
20240405,184400,939949170,6930,6930,6930,6930,0
|
|
20240405,184300,939949170,6930,6930,6930,6930,0
|
|
20240405,184200,939949170,6930,6930,6930,6930,0
|
|
20240405,184100,939949170,6930,6930,6930,6930,0
|
|
20240405,184000,939949170,6930,6930,6930,6930,0
|
|
20240405,183900,939949170,6930,6930,6930,6930,0
|
|
20240405,183800,939949170,6930,6930,6930,6930,0
|
|
20240405,183700,939949170,6930,6930,6930,6930,0
|
|
20240405,183600,939949170,6930,6930,6930,6930,0
|
|
20240405,183500,939949170,6930,6930,6930,6930,0
|
|
20240405,183400,939949170,6930,6930,6930,6930,0
|
|
20240405,183300,939949170,6930,6930,6930,6930,0
|
|
20240405,183200,939949170,6930,6930,6930,6930,0
|
|
20240405,183100,939949170,6930,6930,6930,6930,0
|
|
20240405,183000,939949170,6930,6930,6930,6930,0
|
|
20240405,182900,939949170,6930,6930,6930,6930,0
|
|
20240405,182800,939949170,6930,6930,6930,6930,0
|
|
20240405,182700,939949170,6930,6930,6930,6930,0
|
|
20240405,182600,939949170,6930,6930,6930,6930,0
|
|
20240405,182500,939949170,6930,6930,6930,6930,0
|
|
20240405,182400,939949170,6930,6930,6930,6930,0
|
|
20240405,182300,939949170,6930,6930,6930,6930,0
|
|
20240405,182200,939949170,6930,6930,6930,6930,0
|
|
20240405,182100,939949170,6930,6930,6930,6930,2144
|
|
20240405,182000,939949170,6930,6930,6930,6930,0
|
|
20240405,181900,939949170,6930,6930,6930,6930,0
|
|
20240405,181800,939949170,6930,6930,6930,6930,0
|
|
20240405,181700,939949170,6930,6930,6930,6930,0
|
|
20240405,181600,939949170,6930,6930,6930,6930,0
|
|
20240405,181500,939949170,6930,6930,6930,6930,0
|
|
20240405,181400,939949170,6930,6930,6930,6930,0
|
|
20240405,181300,939949170,6930,6930,6930,6930,0
|
|
20240405,181200,939949170,6930,6930,6930,6930,0
|
|
20240405,181100,939949170,6930,6930,6930,6930,0
|
|
20240405,181000,939949170,6930,6930,6930,6930,0
|
|
20240405,180900,939949170,6930,6930,6930,6930,0
|
|
20240405,180800,939949170,6930,6930,6930,6930,0
|
|
20240405,180700,939949170,6930,6930,6930,6930,0
|
|
20240405,180600,939949170,6930,6930,6930,6930,0
|
|
20240405,180500,939949170,6930,6930,6930,6930,0
|
|
20240405,180400,939949170,6930,6930,6930,6930,0
|
|
20240405,180300,939949170,6930,6930,6930,6930,0
|
|
20240405,180200,939949170,6930,6930,6930,6930,0
|
|
20240405,180100,939949170,6930,6930,6930,6930,0
|
|
20240405,180000,939949170,6930,6930,6930,6930,0
|
|
20240405,175900,939949170,6930,6930,6930,6930,0
|
|
20240405,175800,939949170,6930,6930,6930,6930,0
|
|
20240405,175700,939949170,6930,6930,6930,6930,0
|
|
20240405,175600,939949170,6930,6930,6930,6930,0
|
|
20240405,175500,939949170,6930,6930,6930,6930,0
|
|
20240405,175400,939949170,6930,6930,6930,6930,0
|
|
20240405,175300,939949170,6930,6930,6930,6930,0
|
|
20240405,175200,939949170,6930,6930,6930,6930,0
|
|
20240405,175100,939949170,6930,6930,6930,6930,2144
|
|
20240405,175000,939949170,6930,6930,6930,6930,0
|
|
20240405,174900,939949170,6930,6930,6930,6930,0
|
|
20240405,174800,939949170,6930,6930,6930,6930,0
|
|
20240405,174700,939949170,6930,6930,6930,6930,0
|
|
20240405,174600,939949170,6930,6930,6930,6930,0
|
|
20240405,174500,939949170,6930,6930,6930,6930,0
|
|
20240405,174400,939949170,6930,6930,6930,6930,0
|
|
20240405,174300,939949170,6930,6930,6930,6930,0
|
|
20240405,174200,939949170,6930,6930,6930,6930,0
|
|
20240405,174100,939949170,6930,6930,6930,6930,0
|
|
20240405,174000,939949170,6930,6930,6930,6930,0
|
|
20240405,173900,939949170,6930,6930,6930,6930,0
|
|
20240405,173800,939949170,6930,6930,6930,6930,0
|
|
20240405,173700,939949170,6930,6930,6930,6930,0
|
|
20240405,173600,939949170,6930,6930,6930,6930,0
|
|
20240405,173500,939949170,6930,6930,6930,6930,0
|
|
20240405,173400,939949170,6930,6930,6930,6930,0
|
|
20240405,173300,939949170,6930,6930,6930,6930,0
|
|
20240405,173200,939949170,6930,6930,6930,6930,0
|
|
20240405,173100,939949170,6930,6930,6930,6930,0
|
|
20240405,173000,939949170,6930,6930,6930,6930,0
|
|
20240405,172900,939949170,6930,6930,6930,6930,0
|
|
20240405,172800,939949170,6930,6930,6930,6930,0
|
|
20240405,172700,939949170,6930,6930,6930,6930,0
|
|
20240405,172600,939949170,6930,6930,6930,6930,0
|
|
20240405,172500,939949170,6930,6930,6930,6930,0
|
|
20240405,172400,939949170,6930,6930,6930,6930,0
|
|
20240405,172300,939949170,6930,6930,6930,6930,0
|
|
20240405,172200,939949170,6930,6930,6930,6930,0
|
|
20240405,172100,939949170,6930,6930,6930,6930,2144
|
|
20240405,172000,939949170,6930,6930,6930,6930,0
|
|
20240405,171900,939949170,6930,6930,6930,6930,0
|
|
20240405,171800,939949170,6930,6930,6930,6930,0
|
|
20240405,171700,939949170,6930,6930,6930,6930,0
|
|
20240405,171600,939949170,6930,6930,6930,6930,0
|
|
20240405,171500,939949170,6930,6930,6930,6930,0
|
|
20240405,171400,939949170,6930,6930,6930,6930,0
|
|
20240405,171300,939949170,6930,6930,6930,6930,0
|
|
20240405,171200,939949170,6930,6930,6930,6930,0
|
|
20240405,171100,939949170,6930,6930,6930,6930,0
|
|
20240405,171000,939949170,6930,6930,6930,6930,0
|
|
20240405,170900,939949170,6930,6930,6930,6930,0
|
|
20240405,170800,939949170,6930,6930,6930,6930,0
|
|
20240405,170700,939949170,6930,6930,6930,6930,0
|
|
20240405,170600,939949170,6930,6930,6930,6930,0
|
|
20240405,170500,939949170,6930,6930,6930,6930,0
|
|
20240405,170400,939949170,6930,6930,6930,6930,0
|
|
20240405,170300,939949170,6930,6930,6930,6930,0
|
|
20240405,170200,939949170,6930,6930,6930,6930,0
|
|
20240405,170100,939949170,6930,6930,6930,6930,0
|
|
20240405,170000,939949170,6930,6930,6930,6930,0
|
|
20240405,165900,939949170,6930,6930,6930,6930,0
|
|
20240405,165800,939949170,6930,6930,6930,6930,0
|
|
20240405,165700,939949170,6930,6930,6930,6930,0
|
|
20240405,165600,939949170,6930,6930,6930,6930,0
|
|
20240405,165500,939949170,6930,6930,6930,6930,0
|
|
20240405,165400,939949170,6930,6930,6930,6930,0
|
|
20240405,165300,939949170,6930,6930,6930,6930,0
|
|
20240405,165200,939949170,6930,6930,6930,6930,0
|
|
20240405,165100,939949170,6930,6930,6930,6930,2144
|
|
20240405,165000,939949170,6930,6930,6930,6930,0
|
|
20240405,164900,939949170,6930,6930,6930,6930,0
|
|
20240405,164800,939949170,6930,6930,6930,6930,0
|
|
20240405,164700,939949170,6930,6930,6930,6930,0
|
|
20240405,164600,939949170,6930,6930,6930,6930,0
|
|
20240405,164500,939949170,6930,6930,6930,6930,0
|
|
20240405,164400,939949170,6930,6930,6930,6930,0
|
|
20240405,164300,939949170,6930,6930,6930,6930,0
|
|
20240405,164200,939949170,6930,6930,6930,6930,0
|
|
20240405,164100,939949170,6930,6930,6930,6930,0
|
|
20240405,164000,939949170,6930,6930,6930,6930,0
|
|
20240405,163900,939949170,6930,6930,6930,6930,0
|
|
20240405,163800,939949170,6930,6930,6930,6930,0
|
|
20240405,163700,939949170,6930,6930,6930,6930,0
|
|
20240405,163600,939949170,6930,6930,6930,6930,0
|
|
20240405,163500,939949170,6930,6930,6930,6930,0
|
|
20240405,163400,939949170,6930,6930,6930,6930,0
|
|
20240405,163300,939949170,6930,6930,6930,6930,0
|
|
20240405,163200,939949170,6930,6930,6930,6930,0
|
|
20240405,163100,939949170,6930,6930,6930,6930,0
|
|
20240405,163000,939949170,6930,6930,6930,6930,0
|
|
20240405,162900,939949170,6930,6930,6930,6930,0
|
|
20240405,162800,939949170,6930,6930,6930,6930,0
|
|
20240405,162700,939949170,6930,6930,6930,6930,0
|
|
20240405,162600,939949170,6930,6930,6930,6930,0
|
|
20240405,162500,939949170,6930,6930,6930,6930,0
|
|
20240405,162400,939949170,6930,6930,6930,6930,0
|
|
20240405,162300,939949170,6930,6930,6930,6930,0
|
|
20240405,162200,939949170,6930,6930,6930,6930,0
|
|
20240405,162100,939949170,6930,6930,6930,6930,2144
|
|
20240405,162000,939949170,6930,6930,6930,6930,0
|
|
20240405,161900,939949170,6930,6930,6930,6930,0
|
|
20240405,161800,939949170,6930,6930,6930,6930,0
|
|
20240405,161700,939949170,6930,6930,6930,6930,0
|
|
20240405,161600,939949170,6930,6930,6930,6930,0
|
|
20240405,161500,939949170,6930,6930,6930,6930,0
|
|
20240405,161400,939949170,6930,6930,6930,6930,0
|
|
20240405,161300,939949170,6930,6930,6930,6930,0
|
|
20240405,161200,939949170,6930,6930,6930,6930,0
|
|
20240405,161100,939949170,6930,6930,6930,6930,0
|
|
20240405,161000,939949170,6930,6930,6930,6930,0
|
|
20240405,160900,939949170,6930,6930,6930,6930,0
|
|
20240405,160800,939949170,6930,6930,6930,6930,0
|
|
20240405,160700,939949170,6930,6930,6930,6930,0
|
|
20240405,160600,939949170,6930,6930,6930,6930,0
|
|
20240405,160500,939949170,6930,6930,6930,6930,0
|
|
20240405,160400,939949170,6930,6930,6930,6930,0
|
|
20240405,160300,939949170,6930,6930,6930,6930,0
|
|
20240405,160200,939949170,6930,6930,6930,6930,0
|
|
20240405,160100,939949170,6930,6930,6930,6930,0
|
|
20240405,160000,939949170,6930,6930,6930,6930,0
|
|
20240405,155900,939949170,6930,6930,6930,6930,0
|
|
20240405,155800,939949170,6930,6930,6930,6930,0
|
|
20240405,155700,939949170,6930,6930,6930,6930,0
|
|
20240405,155600,939949170,6930,6930,6930,6930,0
|
|
20240405,155500,939949170,6930,6930,6930,6930,0
|
|
20240405,155400,939949170,6930,6930,6930,6930,0
|
|
20240405,155300,939949170,6930,6930,6930,6930,0
|
|
20240405,155200,939949170,6930,6930,6930,6930,0
|
|
20240405,155100,939949170,6930,6930,6930,6930,2144
|
|
20240405,155000,939949170,6930,6930,6930,6930,0
|
|
20240405,154900,939949170,6930,6930,6930,6930,0
|
|
20240405,154800,939949170,6930,6930,6930,6930,0
|
|
20240405,154700,939949170,6930,6930,6930,6930,0
|
|
20240405,154600,939949170,6930,6930,6930,6930,0
|
|
20240405,154500,939949170,6930,6930,6930,6930,0
|
|
20240405,154400,939949170,6930,6930,6930,6930,0
|
|
20240405,154300,939949170,6930,6930,6930,6930,0
|
|
20240405,154200,939949170,6930,6930,6930,6930,0
|
|
20240405,154100,939949170,6930,6930,6930,6930,0
|
|
20240405,154000,939949170,6930,6930,6930,6930,0
|
|
20240405,153900,939949170,6930,6930,6930,6930,0
|
|
20240405,153800,939949170,6930,6930,6930,6930,0
|
|
20240405,153700,939949170,6930,6930,6930,6930,0
|
|
20240405,153600,939949170,6930,6930,6930,6930,0
|
|
20240405,153500,939949170,6930,6930,6930,6930,0
|
|
20240405,153400,939949170,6930,6930,6930,6930,0
|
|
20240405,153300,939949170,6930,6930,6930,6930,0
|
|
20240405,153200,939949170,6930,6930,6930,6930,0
|
|
20240405,153100,939949170,6930,6930,6930,6930,0
|
|
20240405,153000,939949170,6930,6930,6930,6930,2144
|
|
20240405,152900,925091250,6930,6930,6930,6930,0
|
|
20240405,152800,925091250,6930,6930,6930,6930,0
|
|
20240405,152700,925091250,6930,6930,6930,6930,0
|
|
20240405,152600,925091250,6930,6930,6930,6930,0
|
|
20240405,152500,925091250,6930,6930,6930,6930,0
|
|
20240405,152400,925091250,6930,6930,6930,6930,0
|
|
20240405,152300,925091250,6930,6930,6930,6930,0
|
|
20240405,152200,925091250,6930,6930,6930,6930,0
|
|
20240405,152100,925091250,6930,6930,6930,6930,0
|
|
20240405,152000,925091250,6930,6930,6930,6930,0
|
|
20240405,151900,925091250,6930,6880,6940,6850,1434
|
|
20240405,151800,915232320,6890,6940,6950,6890,403
|
|
20240405,151700,912442080,6940,6900,6940,6880,2094
|
|
20240405,151600,897944180,6890,6950,6950,6890,726
|
|
20240405,151500,892909070,6950,6930,6950,6930,1977
|
|
20240405,151400,879198660,6930,6900,6930,6890,116
|
|
20240405,151300,878398650,6910,6920,6940,6910,194
|
|
20240405,151200,877054830,6910,6880,6910,6880,2112
|
|
20240405,151100,862498510,6880,6880,6880,6880,12
|
|
20240405,151000,862415950,6890,6870,6890,6870,584
|
|
20240405,150900,858396100,6850,6850,6850,6850,1204
|
|
20240405,150800,850148700,6880,6880,6880,6880,1458
|
|
20240405,150700,840117660,6820,6820,6820,6820,10
|
|
20240405,150600,840049460,6810,6810,6810,6810,49
|
|
20240405,150500,839715770,6800,6880,6920,6800,4973
|
|
20240405,150400,805314310,6890,6800,6890,6800,16966
|
|
20240405,150300,689258500,6790,6790,6790,6790,736
|
|
20240405,150200,684261060,6780,6770,6780,6770,937
|
|
20240405,150100,677917550,6770,6770,6770,6770,0
|
|
20240405,150000,677917550,6770,6770,6770,6770,0
|
|
20240405,145900,677917550,6770,6770,6770,6770,20
|
|
20240405,145800,677782150,6770,6770,6770,6770,375
|
|
20240405,145700,675243400,6760,6760,6760,6760,0
|
|
20240405,145600,675243400,6760,6760,6760,6760,72
|
|
20240405,145500,674756680,6750,6740,6750,6740,243
|
|
20240405,145400,673116440,6750,6750,6750,6750,1
|
|
20240405,145300,673109690,6750,6750,6750,6750,0
|
|
20240405,145200,673109690,6750,6770,6770,6750,39
|
|
20240405,145100,672846390,6770,6770,6770,6770,0
|
|
20240405,145000,672846390,6770,6770,6770,6770,0
|
|
20240405,144900,672846390,6770,6770,6770,6770,100
|
|
20240405,144800,672169390,6800,6780,6810,6780,899
|
|
20240405,144700,666056880,6770,6730,6770,6730,105
|
|
20240405,144600,665346190,6720,6750,6750,6720,1250
|
|
20240405,144500,656937080,6770,6770,6770,6770,1
|
|
20240405,144400,656930310,6770,6770,6770,6770,250
|
|
20240405,144300,655237810,6770,6760,6770,6760,204
|
|
20240405,144200,653857750,6740,6740,6740,6740,0
|
|
20240405,144100,653857750,6740,6730,6740,6730,101
|
|
20240405,144000,653177020,6760,6760,6760,6760,0
|
|
20240405,143900,653177020,6760,6760,6760,6760,0
|
|
20240405,143800,653177020,6760,6760,6760,6760,0
|
|
20240405,143700,653177020,6760,6760,6760,6760,0
|
|
20240405,143600,653177020,6760,6760,6760,6760,0
|
|
20240405,143500,653177020,6760,6740,6760,6740,3700
|
|
20240405,143400,628186030,6750,6750,6750,6750,0
|
|
20240405,143300,628186030,6750,6750,6750,6750,404
|
|
20240405,143200,625459030,6750,6740,6750,6740,1000
|
|
20240405,143100,618712070,6740,6720,6740,6720,501
|
|
20240405,143000,615335370,6680,6680,6680,6680,0
|
|
20240405,142900,615335370,6680,6680,6680,6680,0
|
|
20240405,142800,615335370,6680,6680,6680,6680,0
|
|
20240405,142700,615335370,6680,6680,6680,6680,0
|
|
20240405,142600,615335370,6680,6680,6680,6680,0
|
|
20240405,142500,615335370,6680,6680,6680,6680,0
|
|
20240405,142400,615335370,6680,6680,6680,6680,0
|
|
20240405,142300,615335370,6680,6680,6680,6680,0
|
|
20240405,142200,615335370,6680,6680,6680,6680,0
|
|
20240405,142100,615335370,6680,6680,6680,6680,0
|
|
20240405,142000,615335370,6680,6680,6680,6680,824
|
|
20240405,141900,609831050,6680,6680,6680,6680,0
|
|
20240405,141800,609831050,6680,6680,6680,6680,1
|
|
20240405,141700,609824370,6730,6680,6730,6680,1660
|
|
20240405,141600,598659570,6680,6690,6690,6680,30
|
|
20240405,141500,598458880,6730,6660,6730,6660,2001
|
|
20240405,141400,585008610,6660,6660,6660,6660,0
|
|
20240405,141300,585008610,6660,6670,6690,6660,112
|
|
20240405,141200,584260380,6660,6660,6660,6660,1
|
|
20240405,141100,584253720,6660,6650,6660,6650,161
|
|
20240405,141000,583181470,6670,6660,6680,6660,1309
|
|
20240405,140900,574451520,6660,6640,6660,6620,429
|
|
20240405,140800,571596920,6610,6610,6610,6610,601
|
|
20240405,140700,567624310,6600,6600,6600,6600,0
|
|
20240405,140600,567624310,6600,6600,6600,6600,1
|
|
20240405,140500,567617710,6600,6630,6630,6600,101
|
|
20240405,140400,566948110,6620,6620,6620,6620,1
|
|
20240405,140300,566941490,6590,6610,6610,6590,2
|
|
20240405,140200,566928290,6570,6570,6570,6570,1
|
|
20240405,140100,566921720,6600,6550,6600,6550,224
|
|
20240405,140000,565443440,6560,6560,6560,6560,357
|
|
20240405,135900,563101520,6570,6570,6570,6570,0
|
|
20240405,135800,563101520,6570,6570,6570,6570,0
|
|
20240405,135700,563101520,6570,6570,6570,6570,0
|
|
20240405,135600,563101520,6570,6570,6570,6570,99
|
|
20240405,135500,562451090,6540,6550,6570,6540,532
|
|
20240405,135400,558966130,6550,6560,6560,6550,482
|
|
20240405,135300,555808800,6560,6560,6560,6560,1
|
|
20240405,135200,555802240,6580,6580,6580,6580,0
|
|
20240405,135100,555802240,6580,6580,6580,6580,0
|
|
20240405,135000,555802240,6580,6580,6590,6550,409
|
|
20240405,134900,553118150,6580,6580,6580,6580,0
|
|
20240405,134800,553118150,6580,6590,6590,6580,97
|
|
20240405,134700,552479020,6590,6590,6590,6590,0
|
|
20240405,134600,552479020,6590,6590,6590,6590,2
|
|
20240405,134500,552465840,6580,6580,6580,6580,0
|
|
20240405,134400,552465840,6580,6580,6580,6580,1
|
|
20240405,134300,552459260,6560,6560,6560,6560,0
|
|
20240405,134200,552459260,6560,6560,6560,6560,500
|
|
20240405,134100,549179260,6570,6570,6570,6570,0
|
|
20240405,134000,549179260,6570,6570,6570,6570,0
|
|
20240405,133900,549179260,6570,6560,6570,6540,394
|
|
20240405,133800,546596820,6560,6560,6560,6560,0
|
|
20240405,133700,546596820,6560,6580,6580,6560,1655
|
|
20240405,133600,535737250,6580,6580,6580,6580,0
|
|
20240405,133500,535737250,6580,6590,6590,6580,338
|
|
20240405,133400,533510200,6580,6600,6600,6580,1283
|
|
20240405,133300,525054970,6600,6600,6600,6600,448
|
|
20240405,133200,522098170,6600,6630,6630,6590,2547
|
|
20240405,133100,505272040,6630,6630,6630,6630,0
|
|
20240405,133000,505272040,6630,6630,6630,6630,1
|
|
20240405,132900,505265410,6610,6610,6610,6610,0
|
|
20240405,132800,505265410,6610,6620,6620,6610,1100
|
|
20240405,132700,497993930,6610,6640,6640,6610,1200
|
|
20240405,132600,490049580,6640,6650,6650,6640,1000
|
|
20240405,132500,483408930,6650,6650,6650,6650,1001
|
|
20240405,132400,476752280,6660,6660,6660,6660,0
|
|
20240405,132300,476752280,6660,6660,6660,6660,1000
|
|
20240405,132200,470092280,6690,6690,6690,6690,0
|
|
20240405,132100,470092280,6690,6690,6690,6690,0
|
|
20240405,132000,470092280,6690,6650,6690,6640,2000
|
|
20240405,131900,456761880,6650,6670,6670,6650,1148
|
|
20240405,131800,449118280,6660,6720,6720,6660,1696
|
|
20240405,131700,437759270,6740,6740,6740,6740,0
|
|
20240405,131600,437759270,6740,6730,6740,6730,3
|
|
20240405,131500,437739070,6700,6700,6700,6700,0
|
|
20240405,131400,437739070,6700,6700,6700,6700,0
|
|
20240405,131300,437739070,6700,6700,6700,6700,0
|
|
20240405,131200,437739070,6700,6700,6700,6700,0
|
|
20240405,131100,437739070,6700,6700,6700,6700,0
|
|
20240405,131000,437739070,6700,6700,6700,6700,0
|
|
20240405,130900,437739070,6700,6700,6700,6700,0
|
|
20240405,130800,437739070,6700,6740,6740,6700,3000
|
|
20240405,130700,417572960,6740,6740,6740,6740,0
|
|
20240405,130600,417572960,6740,6740,6740,6740,0
|
|
20240405,130500,417572960,6740,6740,6740,6740,0
|
|
20240405,130400,417572960,6740,6740,6740,6740,1
|
|
20240405,130300,417566220,6740,6740,6740,6740,0
|
|
20240405,130200,417566220,6740,6750,6750,6740,75
|
|
20240405,130100,417060570,6760,6760,6760,6760,0
|
|
20240405,130000,417060570,6760,6750,6760,6750,1051
|
|
20240405,125900,409955900,6760,6760,6760,6760,1
|
|
20240405,125800,409949140,6760,6760,6760,6760,172
|
|
20240405,125700,408786420,6730,6760,6760,6730,351
|
|
20240405,125600,406415210,6760,6760,6760,6760,0
|
|
20240405,125500,406415210,6760,6760,6760,6760,0
|
|
20240405,125400,406415210,6760,6760,6760,6760,0
|
|
20240405,125300,406415210,6760,6760,6760,6760,10
|
|
20240405,125200,406347610,6790,6790,6790,6790,0
|
|
20240405,125100,406347610,6790,6790,6790,6790,0
|
|
20240405,125000,406347610,6790,6790,6790,6790,1
|
|
20240405,124900,406340820,6780,6780,6780,6780,0
|
|
20240405,124800,406340820,6780,6780,6780,6780,1
|
|
20240405,124700,406334040,6770,6770,6770,6770,162
|
|
20240405,124600,405237300,6780,6790,6790,6780,200
|
|
20240405,124500,403880290,6840,6840,6840,6840,0
|
|
20240405,124400,403880290,6840,6840,6840,6840,0
|
|
20240405,124300,403880290,6840,6810,6840,6810,37
|
|
20240405,124200,403628230,6810,6800,6810,6800,594
|
|
20240405,124100,399584030,6810,6810,6810,6810,49
|
|
20240405,124000,399250340,6810,6810,6810,6810,50
|
|
20240405,123900,398909840,6840,6840,6840,6840,0
|
|
20240405,123800,398909840,6840,6840,6840,6840,0
|
|
20240405,123700,398909840,6840,6840,6840,6840,0
|
|
20240405,123600,398909840,6840,6830,6840,6830,4
|
|
20240405,123500,398882490,6840,6840,6840,6840,0
|
|
20240405,123400,398882490,6840,6840,6840,6840,0
|
|
20240405,123300,398882490,6840,6800,6840,6800,10
|
|
20240405,123200,398814290,6830,6830,6830,6830,0
|
|
20240405,123100,398814290,6830,6810,6830,6810,2
|
|
20240405,123000,398800650,6840,6840,6840,6840,0
|
|
20240405,122900,398800650,6840,6840,6840,6840,0
|
|
20240405,122800,398800650,6840,6840,6840,6840,0
|
|
20240405,122700,398800650,6840,6840,6840,6840,0
|
|
20240405,122600,398800650,6840,6840,6840,6840,0
|
|
20240405,122500,398800650,6840,6840,6840,6840,0
|
|
20240405,122400,398800650,6840,6820,6850,6820,803
|
|
20240405,122300,393310310,6830,6830,6830,6830,12
|
|
20240405,122200,393228350,6840,6830,6840,6830,500
|
|
20240405,122100,389811560,6830,6810,6830,6810,540
|
|
20240405,122000,386123560,6830,6830,6830,6830,0
|
|
20240405,121900,386123560,6830,6800,6830,6800,1433
|
|
20240405,121800,376336480,6800,6780,6800,6780,711
|
|
20240405,121700,371501700,6790,6790,6790,6790,0
|
|
20240405,121600,371501700,6790,6790,6790,6790,1
|
|
20240405,121500,371494910,6750,6750,6750,6750,0
|
|
20240405,121400,371494910,6750,6750,6750,6750,0
|
|
20240405,121300,371494910,6750,6750,6750,6750,0
|
|
20240405,121200,371494910,6750,6750,6750,6750,0
|
|
20240405,121100,371494910,6750,6750,6750,6750,0
|
|
20240405,121000,371494910,6750,6750,6750,6750,566
|
|
20240405,120900,367674410,6790,6790,6790,6790,0
|
|
20240405,120800,367674410,6790,6790,6790,6790,0
|
|
20240405,120700,367674410,6790,6790,6790,6790,0
|
|
20240405,120600,367674410,6790,6790,6790,6790,0
|
|
20240405,120500,367674410,6790,6790,6790,6790,0
|
|
20240405,120400,367674410,6790,6790,6790,6790,0
|
|
20240405,120300,367674410,6790,6790,6790,6790,0
|
|
20240405,120200,367674410,6790,6770,6790,6770,441
|
|
20240405,120100,364683040,6790,6790,6790,6790,0
|
|
20240405,120000,364683040,6790,6790,6790,6790,0
|
|
20240405,115900,364683040,6790,6790,6790,6790,0
|
|
20240405,115800,364683040,6790,6790,6790,6790,725
|
|
20240405,115700,359760290,6790,6790,6790,6780,332
|
|
20240405,115600,357507010,6750,6750,6760,6750,742
|
|
20240405,115500,352497010,6740,6720,6740,6720,40
|
|
20240405,115400,352227440,6750,6750,6750,6750,0
|
|
20240405,115300,352227440,6750,6750,6750,6750,0
|
|
20240405,115200,352227440,6750,6730,6750,6730,57
|
|
20240405,115100,351843010,6740,6720,6740,6720,2
|
|
20240405,115000,351829550,6700,6700,6700,6700,0
|
|
20240405,114900,351829550,6700,6700,6700,6700,0
|
|
20240405,114800,351829550,6700,6700,6700,6700,0
|
|
20240405,114700,351829550,6700,6700,6700,6700,9
|
|
20240405,114600,351769250,6700,6700,6700,6700,21
|
|
20240405,114500,351628550,6700,6710,6710,6700,581
|
|
20240405,114400,347734440,6720,6720,6720,6720,0
|
|
20240405,114300,347734440,6720,6720,6720,6720,0
|
|
20240405,114200,347734440,6720,6720,6720,6720,47
|
|
20240405,114100,347418600,6720,6720,6720,6720,0
|
|
20240405,114000,347418600,6720,6720,6720,6720,0
|
|
20240405,113900,347418600,6720,6720,6720,6720,0
|
|
20240405,113800,347418600,6720,6720,6720,6720,150
|
|
20240405,113700,346410600,6740,6740,6740,6740,0
|
|
20240405,113600,346410600,6740,6740,6740,6740,0
|
|
20240405,113500,346410600,6740,6740,6740,6740,69
|
|
20240405,113400,345945540,6740,6740,6740,6740,0
|
|
20240405,113300,345945540,6740,6740,6740,6740,2
|
|
20240405,113200,345932060,6740,6750,6750,6740,258
|
|
20240405,113100,344192760,6790,6790,6790,6790,994
|
|
20240405,113000,337443500,6750,6730,6750,6730,93
|
|
20240405,112900,336815870,6720,6720,6720,6720,0
|
|
20240405,112800,336815870,6720,6720,6720,6720,0
|
|
20240405,112700,336815870,6720,6720,6720,6720,0
|
|
20240405,112600,336815870,6720,6720,6720,6720,0
|
|
20240405,112500,336815870,6720,6730,6730,6720,209
|
|
20240405,112400,335409450,6730,6730,6730,6730,2
|
|
20240405,112300,335395990,6710,6710,6710,6710,0
|
|
20240405,112200,335395990,6710,6710,6710,6710,0
|
|
20240405,112100,335395990,6710,6710,6710,6710,0
|
|
20240405,112000,335395990,6710,6710,6710,6710,2
|
|
20240405,111900,335382570,6710,6710,6710,6710,200
|
|
20240405,111800,334040570,6710,6710,6710,6710,0
|
|
20240405,111700,334040570,6710,6710,6710,6710,0
|
|
20240405,111600,334040570,6710,6710,6710,6710,51
|
|
20240405,111500,333698360,6710,6710,6710,6710,0
|
|
20240405,111400,333698360,6710,6710,6710,6710,1
|
|
20240405,111300,333691650,6700,6700,6700,6700,464
|
|
20240405,111200,330582850,6690,6690,6690,6690,2
|
|
20240405,111100,330569470,6700,6700,6700,6700,0
|
|
20240405,111000,330569470,6700,6700,6700,6700,0
|
|
20240405,110900,330569470,6700,6700,6700,6700,628
|
|
20240405,110800,326361870,6670,6670,6670,6670,33
|
|
20240405,110700,326141760,6670,6670,6670,6670,0
|
|
20240405,110600,326141760,6670,6670,6670,6670,0
|
|
20240405,110500,326141760,6670,6670,6670,6670,0
|
|
20240405,110400,326141760,6670,6670,6670,6670,0
|
|
20240405,110300,326141760,6670,6670,6670,6670,0
|
|
20240405,110200,326141760,6670,6680,6680,6670,70
|
|
20240405,110100,325674740,6680,6680,6680,6680,2
|
|
20240405,110000,325661380,6650,6650,6650,6650,0
|
|
20240405,105900,325661380,6650,6650,6650,6650,10
|
|
20240405,105800,325594880,6690,6690,6690,6690,0
|
|
20240405,105700,325594880,6690,6690,6690,6690,0
|
|
20240405,105600,325594880,6690,6690,6690,6690,2
|
|
20240405,105500,325581500,6680,6680,6680,6680,1000
|
|
20240405,105400,318901500,6650,6650,6650,6650,0
|
|
20240405,105300,318901500,6650,6680,6680,6650,280
|
|
20240405,105200,317037340,6700,6700,6700,6700,0
|
|
20240405,105100,317037340,6700,6680,6700,6680,1000
|
|
20240405,105000,310337750,6660,6660,6660,6660,0
|
|
20240405,104900,310337750,6660,6660,6660,6660,100
|
|
20240405,104800,309671750,6650,6640,6650,6640,47
|
|
20240405,104700,309359310,6630,6630,6630,6630,12
|
|
20240405,104600,309279750,6630,6630,6630,6630,17
|
|
20240405,104500,309167040,6620,6630,6630,6610,1500
|
|
20240405,104400,299241860,6630,6630,6630,6630,0
|
|
20240405,104300,299241860,6630,6640,6640,6630,367
|
|
20240405,104200,296807450,6650,6650,6650,6650,0
|
|
20240405,104100,296807450,6650,6670,6670,6650,310
|
|
20240405,104000,294743050,6670,6690,6690,6670,375
|
|
20240405,103900,292236700,6730,6730,6730,6730,0
|
|
20240405,103800,292236700,6730,6700,6730,6700,10
|
|
20240405,103700,292169460,6740,6740,6740,6740,0
|
|
20240405,103600,292169460,6740,6740,6740,6740,0
|
|
20240405,103500,292169460,6740,6740,6740,6740,0
|
|
20240405,103400,292169460,6740,6740,6740,6740,0
|
|
20240405,103300,292169460,6740,6750,6750,6740,1065
|
|
20240405,103200,284981360,6760,6760,6760,6760,29
|
|
20240405,103100,284785320,6760,6760,6760,6760,401
|
|
20240405,103000,282074560,6760,6760,6760,6760,0
|
|
20240405,102900,282074560,6760,6760,6760,6760,0
|
|
20240405,102800,282074560,6760,6770,6770,6760,112
|
|
20240405,102700,281316440,6770,6790,6790,6770,100
|
|
20240405,102600,280638610,6850,6850,6850,6850,0
|
|
20240405,102500,280638610,6850,6810,6850,6810,2535
|
|
20240405,102400,263366670,6810,6790,6810,6790,685
|
|
20240405,102300,258702360,6750,6750,6750,6750,0
|
|
20240405,102200,258702360,6750,6750,6750,6750,0
|
|
20240405,102100,258702360,6750,6750,6750,6750,16
|
|
20240405,102000,258594360,6750,6780,6780,6750,181
|
|
20240405,101900,257367210,6790,6780,6790,6780,1299
|
|
20240405,101800,248549000,6750,6770,6790,6750,1501
|
|
20240405,101700,238361930,6770,6690,6780,6690,1052
|
|
20240405,101600,231283850,6690,6690,6690,6690,0
|
|
20240405,101500,231283850,6690,6690,6690,6690,0
|
|
20240405,101400,231283850,6690,6690,6690,6690,1
|
|
20240405,101300,231277160,6690,6690,6690,6690,0
|
|
20240405,101200,231277160,6690,6690,6690,6690,0
|
|
20240405,101100,231277160,6690,6690,6690,6690,0
|
|
20240405,101000,231277160,6690,6690,6690,6690,0
|
|
20240405,100900,231277160,6690,6690,6690,6690,1
|
|
20240405,100800,231270470,6700,6670,6700,6670,538
|
|
20240405,100700,227666500,6660,6660,6660,6660,0
|
|
20240405,100600,227666500,6660,6660,6660,6660,2
|
|
20240405,100500,227653180,6660,6660,6660,6660,1
|
|
20240405,100400,227646520,6660,6720,6720,6660,21
|
|
20240405,100300,227505460,6700,6700,6780,6670,2431
|
|
20240405,100200,211221740,6670,6670,6670,6670,0
|
|
20240405,100100,211221740,6670,6660,6670,6660,265
|
|
20240405,100000,209455200,6660,6660,6660,6660,19
|
|
20240405,095900,209328660,6670,6670,6670,6670,0
|
|
20240405,095800,209328660,6670,6670,6670,6670,1
|
|
20240405,095700,209321990,6680,6680,6680,6680,0
|
|
20240405,095600,209321990,6680,6680,6680,6680,0
|
|
20240405,095500,209321990,6680,6680,6680,6680,0
|
|
20240405,095400,209321990,6680,6650,6680,6640,570
|
|
20240405,095300,205535850,6660,6640,6670,6640,176
|
|
20240405,095200,204365810,6670,6660,6670,6660,2
|
|
20240405,095100,204352480,6650,6650,6650,6650,480
|
|
20240405,095000,201160480,6670,6670,6670,6670,780
|
|
20240405,094900,195957880,6670,6670,6670,6670,1
|
|
20240405,094800,195951210,6710,6710,6710,6710,5
|
|
20240405,094700,195917660,6690,6690,6690,6690,590
|
|
20240405,094600,191970560,6690,6690,6690,6690,0
|
|
20240405,094500,191970560,6690,6690,6690,6690,41
|
|
20240405,094400,191696270,6690,6680,6690,6680,5210
|
|
20240405,094300,156842400,6690,6710,6710,6680,4347
|
|
20240405,094200,127744540,6710,6710,6710,6710,0
|
|
20240405,094100,127744540,6710,6710,6710,6710,11
|
|
20240405,094000,127670730,6710,6740,6740,6710,901
|
|
20240405,093900,121610250,6740,6740,6740,6740,0
|
|
20240405,093800,121610250,6740,6740,6740,6740,91
|
|
20240405,093700,120996910,6740,6740,6740,6740,635
|
|
20240405,093600,116717010,6750,6740,6750,6740,6
|
|
20240405,093500,116676540,6760,6760,6760,6760,0
|
|
20240405,093400,116676540,6760,6760,6760,6760,0
|
|
20240405,093300,116676540,6760,6760,6760,6760,0
|
|
20240405,093200,116676540,6760,6760,6760,6760,0
|
|
20240405,093100,116676540,6760,6760,6760,6750,256
|
|
20240405,093000,114947240,6800,6800,6800,6800,0
|
|
20240405,092900,114947240,6800,6800,6800,6800,10
|
|
20240405,092800,114879240,6800,6830,6840,6800,63
|
|
20240405,092700,114449010,6800,6770,6850,6770,3645
|
|
20240405,092600,89664260,6760,6760,6760,6760,500
|
|
20240405,092500,86284260,6760,6760,6760,6760,1
|
|
20240405,092400,86277500,6760,6750,6760,6740,701
|
|
20240405,092300,81544760,6750,6750,6750,6750,17
|
|
20240405,092200,81430010,6740,6740,6740,6740,1
|
|
20240405,092100,81423270,6700,6740,6740,6700,239
|
|
20240405,092000,79812520,6740,6750,6750,6730,1388
|
|
20240405,091900,70455530,6730,6720,6730,6720,400
|
|
20240405,091800,67764160,6700,6700,6700,6700,0
|
|
20240405,091700,67764160,6700,6700,6700,6700,235
|
|
20240405,091600,66189660,6700,6700,6700,6700,0
|
|
20240405,091500,66189660,6700,6700,6700,6700,80
|
|
20240405,091400,65653660,6700,6690,6700,6690,420
|
|
20240405,091300,62839860,6700,6690,6700,6690,200
|
|
20240405,091200,61499870,6670,6680,6680,6670,160
|
|
20240405,091100,60431770,6660,6660,6660,6660,51
|
|
20240405,091000,60092110,6710,6660,6710,6650,855
|
|
20240405,090900,54376260,6710,6710,6710,6710,0
|
|
20240405,090800,54376260,6710,6710,6710,6710,12
|
|
20240405,090700,54295740,6710,6710,6710,6710,3
|
|
20240405,090600,54275610,6700,6700,6700,6700,647
|
|
20240405,090500,49940710,6710,6710,6710,6700,801
|
|
20240405,090400,44569000,6710,6700,6710,6700,769
|
|
20240405,090300,39416200,6700,6690,6720,6660,842
|
|
20240405,090200,33775760,6660,6670,6690,6650,2350
|
|
20240405,090100,18132700,6670,6670,6750,6670,1200
|
|
20240405,090000,10127880,6780,6630,6780,6620,1511
|