593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,184900,1341534170,7330,7330,7330,7330,0
|
|
20240408,184800,1341534170,7330,7330,7330,7330,0
|
|
20240408,184700,1341534170,7330,7330,7330,7330,0
|
|
20240408,184600,1341534170,7330,7330,7330,7330,0
|
|
20240408,184500,1341534170,7330,7330,7330,7330,0
|
|
20240408,184400,1341534170,7330,7330,7330,7330,0
|
|
20240408,184300,1341534170,7330,7330,7330,7330,0
|
|
20240408,184200,1341534170,7330,7330,7330,7330,0
|
|
20240408,184100,1341534170,7330,7330,7330,7330,0
|
|
20240408,184000,1341534170,7330,7330,7330,7330,0
|
|
20240408,183900,1341534170,7330,7330,7330,7330,0
|
|
20240408,183800,1341534170,7330,7330,7330,7330,0
|
|
20240408,183700,1341534170,7330,7330,7330,7330,0
|
|
20240408,183600,1341534170,7330,7330,7330,7330,0
|
|
20240408,183500,1341534170,7330,7330,7330,7330,0
|
|
20240408,183400,1341534170,7330,7330,7330,7330,0
|
|
20240408,183300,1341534170,7330,7330,7330,7330,0
|
|
20240408,183200,1341534170,7330,7330,7330,7330,0
|
|
20240408,183100,1341534170,7330,7330,7330,7330,0
|
|
20240408,183000,1341534170,7330,7330,7330,7330,0
|
|
20240408,182900,1341534170,7330,7330,7330,7330,0
|
|
20240408,182800,1341534170,7330,7330,7330,7330,0
|
|
20240408,182700,1341534170,7330,7330,7330,7330,0
|
|
20240408,182600,1341534170,7330,7330,7330,7330,0
|
|
20240408,182500,1341534170,7330,7330,7330,7330,0
|
|
20240408,182400,1341534170,7330,7330,7330,7330,0
|
|
20240408,182300,1341534170,7330,7330,7330,7330,0
|
|
20240408,182200,1341534170,7330,7330,7330,7330,0
|
|
20240408,182100,1341534170,7330,7330,7330,7330,0
|
|
20240408,182000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,181900,1341534170,7330,7330,7330,7330,0
|
|
20240408,181800,1341534170,7330,7330,7330,7330,0
|
|
20240408,181700,1341534170,7330,7330,7330,7330,0
|
|
20240408,181600,1341534170,7330,7330,7330,7330,0
|
|
20240408,181500,1341534170,7330,7330,7330,7330,0
|
|
20240408,181400,1341534170,7330,7330,7330,7330,0
|
|
20240408,181300,1341534170,7330,7330,7330,7330,0
|
|
20240408,181200,1341534170,7330,7330,7330,7330,0
|
|
20240408,181100,1341534170,7330,7330,7330,7330,0
|
|
20240408,181000,1341534170,7330,7330,7330,7330,0
|
|
20240408,180900,1341534170,7330,7330,7330,7330,0
|
|
20240408,180800,1341534170,7330,7330,7330,7330,0
|
|
20240408,180700,1341534170,7330,7330,7330,7330,0
|
|
20240408,180600,1341534170,7330,7330,7330,7330,0
|
|
20240408,180500,1341534170,7330,7330,7330,7330,0
|
|
20240408,180400,1341534170,7330,7330,7330,7330,0
|
|
20240408,180300,1341534170,7330,7330,7330,7330,0
|
|
20240408,180200,1341534170,7330,7330,7330,7330,0
|
|
20240408,180100,1341534170,7330,7330,7330,7330,0
|
|
20240408,180000,1341534170,7330,7330,7330,7330,0
|
|
20240408,175900,1341534170,7330,7330,7330,7330,0
|
|
20240408,175800,1341534170,7330,7330,7330,7330,0
|
|
20240408,175700,1341534170,7330,7330,7330,7330,0
|
|
20240408,175600,1341534170,7330,7330,7330,7330,0
|
|
20240408,175500,1341534170,7330,7330,7330,7330,0
|
|
20240408,175400,1341534170,7330,7330,7330,7330,0
|
|
20240408,175300,1341534170,7330,7330,7330,7330,0
|
|
20240408,175200,1341534170,7330,7330,7330,7330,0
|
|
20240408,175100,1341534170,7330,7330,7330,7330,0
|
|
20240408,175000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,174900,1341534170,7330,7330,7330,7330,0
|
|
20240408,174800,1341534170,7330,7330,7330,7330,0
|
|
20240408,174700,1341534170,7330,7330,7330,7330,0
|
|
20240408,174600,1341534170,7330,7330,7330,7330,0
|
|
20240408,174500,1341534170,7330,7330,7330,7330,0
|
|
20240408,174400,1341534170,7330,7330,7330,7330,0
|
|
20240408,174300,1341534170,7330,7330,7330,7330,0
|
|
20240408,174200,1341534170,7330,7330,7330,7330,0
|
|
20240408,174100,1341534170,7330,7330,7330,7330,0
|
|
20240408,174000,1341534170,7330,7330,7330,7330,0
|
|
20240408,173900,1341534170,7330,7330,7330,7330,0
|
|
20240408,173800,1341534170,7330,7330,7330,7330,0
|
|
20240408,173700,1341534170,7330,7330,7330,7330,0
|
|
20240408,173600,1341534170,7330,7330,7330,7330,0
|
|
20240408,173500,1341534170,7330,7330,7330,7330,0
|
|
20240408,173400,1341534170,7330,7330,7330,7330,0
|
|
20240408,173300,1341534170,7330,7330,7330,7330,0
|
|
20240408,173200,1341534170,7330,7330,7330,7330,0
|
|
20240408,173100,1341534170,7330,7330,7330,7330,0
|
|
20240408,173000,1341534170,7330,7330,7330,7330,0
|
|
20240408,172900,1341534170,7330,7330,7330,7330,0
|
|
20240408,172800,1341534170,7330,7330,7330,7330,0
|
|
20240408,172700,1341534170,7330,7330,7330,7330,0
|
|
20240408,172600,1341534170,7330,7330,7330,7330,0
|
|
20240408,172500,1341534170,7330,7330,7330,7330,0
|
|
20240408,172400,1341534170,7330,7330,7330,7330,0
|
|
20240408,172300,1341534170,7330,7330,7330,7330,0
|
|
20240408,172200,1341534170,7330,7330,7330,7330,0
|
|
20240408,172100,1341534170,7330,7330,7330,7330,0
|
|
20240408,172000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,171900,1341534170,7330,7330,7330,7330,0
|
|
20240408,171800,1341534170,7330,7330,7330,7330,0
|
|
20240408,171700,1341534170,7330,7330,7330,7330,0
|
|
20240408,171600,1341534170,7330,7330,7330,7330,0
|
|
20240408,171500,1341534170,7330,7330,7330,7330,0
|
|
20240408,171400,1341534170,7330,7330,7330,7330,0
|
|
20240408,171300,1341534170,7330,7330,7330,7330,0
|
|
20240408,171200,1341534170,7330,7330,7330,7330,0
|
|
20240408,171100,1341534170,7330,7330,7330,7330,0
|
|
20240408,171000,1341534170,7330,7330,7330,7330,0
|
|
20240408,170900,1341534170,7330,7330,7330,7330,0
|
|
20240408,170800,1341534170,7330,7330,7330,7330,0
|
|
20240408,170700,1341534170,7330,7330,7330,7330,0
|
|
20240408,170600,1341534170,7330,7330,7330,7330,0
|
|
20240408,170500,1341534170,7330,7330,7330,7330,0
|
|
20240408,170400,1341534170,7330,7330,7330,7330,0
|
|
20240408,170300,1341534170,7330,7330,7330,7330,0
|
|
20240408,170200,1341534170,7330,7330,7330,7330,0
|
|
20240408,170100,1341534170,7330,7330,7330,7330,0
|
|
20240408,170000,1341534170,7330,7330,7330,7330,0
|
|
20240408,165900,1341534170,7330,7330,7330,7330,0
|
|
20240408,165800,1341534170,7330,7330,7330,7330,0
|
|
20240408,165700,1341534170,7330,7330,7330,7330,0
|
|
20240408,165600,1341534170,7330,7330,7330,7330,0
|
|
20240408,165500,1341534170,7330,7330,7330,7330,0
|
|
20240408,165400,1341534170,7330,7330,7330,7330,0
|
|
20240408,165300,1341534170,7330,7330,7330,7330,0
|
|
20240408,165200,1341534170,7330,7330,7330,7330,0
|
|
20240408,165100,1341534170,7330,7330,7330,7330,0
|
|
20240408,165000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,164900,1341534170,7330,7330,7330,7330,0
|
|
20240408,164800,1341534170,7330,7330,7330,7330,0
|
|
20240408,164700,1341534170,7330,7330,7330,7330,0
|
|
20240408,164600,1341534170,7330,7330,7330,7330,0
|
|
20240408,164500,1341534170,7330,7330,7330,7330,0
|
|
20240408,164400,1341534170,7330,7330,7330,7330,0
|
|
20240408,164300,1341534170,7330,7330,7330,7330,0
|
|
20240408,164200,1341534170,7330,7330,7330,7330,0
|
|
20240408,164100,1341534170,7330,7330,7330,7330,0
|
|
20240408,164000,1341534170,7330,7330,7330,7330,0
|
|
20240408,163900,1341534170,7330,7330,7330,7330,0
|
|
20240408,163800,1341534170,7330,7330,7330,7330,0
|
|
20240408,163700,1341534170,7330,7330,7330,7330,0
|
|
20240408,163600,1341534170,7330,7330,7330,7330,0
|
|
20240408,163500,1341534170,7330,7330,7330,7330,0
|
|
20240408,163400,1341534170,7330,7330,7330,7330,0
|
|
20240408,163300,1341534170,7330,7330,7330,7330,0
|
|
20240408,163200,1341534170,7330,7330,7330,7330,0
|
|
20240408,163100,1341534170,7330,7330,7330,7330,0
|
|
20240408,163000,1341534170,7330,7330,7330,7330,0
|
|
20240408,162900,1341534170,7330,7330,7330,7330,0
|
|
20240408,162800,1341534170,7330,7330,7330,7330,0
|
|
20240408,162700,1341534170,7330,7330,7330,7330,0
|
|
20240408,162600,1341534170,7330,7330,7330,7330,0
|
|
20240408,162500,1341534170,7330,7330,7330,7330,0
|
|
20240408,162400,1341534170,7330,7330,7330,7330,0
|
|
20240408,162300,1341534170,7330,7330,7330,7330,0
|
|
20240408,162200,1341534170,7330,7330,7330,7330,0
|
|
20240408,162100,1341534170,7330,7330,7330,7330,0
|
|
20240408,162000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,161900,1341534170,7330,7330,7330,7330,0
|
|
20240408,161800,1341534170,7330,7330,7330,7330,0
|
|
20240408,161700,1341534170,7330,7330,7330,7330,0
|
|
20240408,161600,1341534170,7330,7330,7330,7330,0
|
|
20240408,161500,1341534170,7330,7330,7330,7330,0
|
|
20240408,161400,1341534170,7330,7330,7330,7330,0
|
|
20240408,161300,1341534170,7330,7330,7330,7330,0
|
|
20240408,161200,1341534170,7330,7330,7330,7330,0
|
|
20240408,161100,1341534170,7330,7330,7330,7330,0
|
|
20240408,161000,1341534170,7330,7330,7330,7330,0
|
|
20240408,160900,1341534170,7330,7330,7330,7330,0
|
|
20240408,160800,1341534170,7330,7330,7330,7330,0
|
|
20240408,160700,1341534170,7330,7330,7330,7330,0
|
|
20240408,160600,1341534170,7330,7330,7330,7330,0
|
|
20240408,160500,1341534170,7330,7330,7330,7330,0
|
|
20240408,160400,1341534170,7330,7330,7330,7330,0
|
|
20240408,160300,1341534170,7330,7330,7330,7330,0
|
|
20240408,160200,1341534170,7330,7330,7330,7330,0
|
|
20240408,160100,1341534170,7330,7330,7330,7330,0
|
|
20240408,160000,1341534170,7330,7330,7330,7330,0
|
|
20240408,155900,1341534170,7330,7330,7330,7330,0
|
|
20240408,155800,1341534170,7330,7330,7330,7330,0
|
|
20240408,155700,1341534170,7330,7330,7330,7330,0
|
|
20240408,155600,1341534170,7330,7330,7330,7330,0
|
|
20240408,155500,1341534170,7330,7330,7330,7330,0
|
|
20240408,155400,1341534170,7330,7330,7330,7330,0
|
|
20240408,155300,1341534170,7330,7330,7330,7330,0
|
|
20240408,155200,1341534170,7330,7330,7330,7330,0
|
|
20240408,155100,1341534170,7330,7330,7330,7330,0
|
|
20240408,155000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,154900,1341534170,7330,7330,7330,7330,0
|
|
20240408,154800,1341534170,7330,7330,7330,7330,0
|
|
20240408,154700,1341534170,7330,7330,7330,7330,0
|
|
20240408,154600,1341534170,7330,7330,7330,7330,0
|
|
20240408,154500,1341534170,7330,7330,7330,7330,0
|
|
20240408,154400,1341534170,7330,7330,7330,7330,0
|
|
20240408,154300,1341534170,7330,7330,7330,7330,0
|
|
20240408,154200,1341534170,7330,7330,7330,7330,0
|
|
20240408,154100,1341534170,7330,7330,7330,7330,0
|
|
20240408,154000,1341534170,7330,7330,7330,7330,0
|
|
20240408,153900,1341534170,7330,7330,7330,7330,0
|
|
20240408,153800,1341534170,7330,7330,7330,7330,0
|
|
20240408,153700,1341534170,7330,7330,7330,7330,0
|
|
20240408,153600,1341534170,7330,7330,7330,7330,0
|
|
20240408,153500,1341534170,7330,7330,7330,7330,0
|
|
20240408,153400,1341534170,7330,7330,7330,7330,0
|
|
20240408,153300,1341534170,7330,7330,7330,7330,0
|
|
20240408,153200,1341534170,7330,7330,7330,7330,0
|
|
20240408,153100,1341534170,7330,7330,7330,7330,0
|
|
20240408,153000,1341534170,7330,7330,7330,7330,3079
|
|
20240408,152900,1318965100,7330,7330,7330,7330,0
|
|
20240408,152800,1318965100,7330,7330,7330,7330,0
|
|
20240408,152700,1318965100,7330,7330,7330,7330,0
|
|
20240408,152600,1318965100,7330,7330,7330,7330,0
|
|
20240408,152500,1318965100,7330,7330,7330,7330,0
|
|
20240408,152400,1318965100,7330,7330,7330,7330,0
|
|
20240408,152300,1318965100,7330,7330,7330,7330,0
|
|
20240408,152200,1318965100,7330,7330,7330,7330,0
|
|
20240408,152100,1318965100,7330,7330,7330,7330,0
|
|
20240408,152000,1318965100,7330,7330,7330,7330,0
|
|
20240408,151900,1318965100,7330,7290,7340,7270,3814
|
|
20240408,151800,1291185930,7300,7290,7300,7290,128
|
|
20240408,151700,1290251810,7300,7280,7300,7280,211
|
|
20240408,151600,1288715530,7280,7310,7310,7280,1801
|
|
20240408,151500,1275574190,7310,7310,7310,7310,2934
|
|
20240408,151400,1254126650,7310,7330,7360,7310,6879
|
|
20240408,151300,1203704360,7340,7330,7340,7330,988
|
|
20240408,151200,1196455590,7330,7310,7330,7300,2192
|
|
20240408,151100,1180412230,7310,7310,7310,7310,482
|
|
20240408,151000,1176888810,7310,7300,7310,7300,212
|
|
20240408,150900,1175340710,7300,7310,7310,7300,1463
|
|
20240408,150800,1164651180,7310,7310,7320,7280,1610
|
|
20240408,150700,1152873330,7310,7290,7310,7270,2003
|
|
20240408,150600,1138249760,7300,7280,7300,7280,3101
|
|
20240408,150500,1115617660,7270,7240,7270,7230,1716
|
|
20240408,150400,1103177000,7250,7300,7300,7230,2639
|
|
20240408,150300,1084017560,7300,7290,7300,7270,2292
|
|
20240408,150200,1067324400,7270,7290,7300,7270,2429
|
|
20240408,150100,1049601560,7270,7270,7290,7270,1654
|
|
20240408,150000,1037549640,7280,7280,7280,7270,823
|
|
20240408,145900,1031558240,7280,7250,7280,7250,2290
|
|
20240408,145800,1014927480,7250,7250,7260,7250,4058
|
|
20240408,145700,985503630,7230,7250,7250,7200,138
|
|
20240408,145600,984503510,7240,7190,7240,7190,63
|
|
20240408,145500,984047840,7220,7210,7260,7190,3532
|
|
20240408,145400,958503580,7200,7220,7220,7190,2453
|
|
20240408,145300,940850950,7230,7230,7230,7230,1138
|
|
20240408,145200,932623210,7220,7210,7220,7210,771
|
|
20240408,145100,927056600,7230,7230,7230,7230,135
|
|
20240408,145000,926080550,7230,7230,7230,7230,0
|
|
20240408,144900,926080550,7230,7190,7230,7190,556
|
|
20240408,144800,922076040,7230,7190,7230,7190,288
|
|
20240408,144700,919995900,7180,7190,7190,7180,100
|
|
20240408,144600,919276910,7190,7190,7190,7190,15
|
|
20240408,144500,919169060,7190,7200,7210,7190,110
|
|
20240408,144400,918378090,7210,7200,7210,7190,535
|
|
20240408,144300,914526130,7200,7210,7210,7200,5980
|
|
20240408,144200,871438690,7230,7230,7230,7230,10
|
|
20240408,144100,871366390,7220,7230,7230,7210,58
|
|
20240408,144000,870947650,7240,7250,7250,7230,489
|
|
20240408,143900,867405010,7190,7220,7220,7190,1071
|
|
20240408,143800,859702390,7200,7220,7220,7200,667
|
|
20240408,143700,854891230,7220,7220,7240,7220,2193
|
|
20240408,143600,839055430,7250,7220,7250,7220,28
|
|
20240408,143500,838853180,7250,7250,7250,7250,647
|
|
20240408,143400,834162430,7240,7240,7250,7210,333
|
|
20240408,143300,831749540,7240,7290,7290,7240,1833
|
|
20240408,143200,818460600,7290,7260,7290,7260,1843
|
|
20240408,143100,805055150,7250,7200,7250,7200,1080
|
|
20240408,143000,797260370,7200,7200,7200,7200,2
|
|
20240408,142900,797245970,7210,7200,7210,7200,70
|
|
20240408,142800,796741940,7200,7200,7200,7200,1
|
|
20240408,142700,796734740,7180,7200,7200,7180,206
|
|
20240408,142600,795254900,7210,7200,7210,7190,297
|
|
20240408,142500,793116510,7200,7200,7200,7200,300
|
|
20240408,142400,790956510,7200,7210,7240,7200,215
|
|
20240408,142300,789401670,7230,7230,7230,7230,0
|
|
20240408,142200,789401670,7230,7180,7230,7180,2706
|
|
20240408,142100,769872880,7160,7160,7160,7160,5
|
|
20240408,142000,769837080,7160,7160,7160,7160,1
|
|
20240408,141900,769829920,7210,7210,7210,7210,0
|
|
20240408,141800,769829920,7210,7140,7210,7140,3753
|
|
20240408,141700,742811150,7130,7130,7130,7130,0
|
|
20240408,141600,742811150,7130,7120,7130,7110,51
|
|
20240408,141500,742447850,7110,7110,7110,7110,13
|
|
20240408,141400,742355420,7100,7100,7100,7100,11
|
|
20240408,141300,742277320,7150,7100,7150,7100,620
|
|
20240408,141200,737844590,7100,7060,7100,7060,882
|
|
20240408,141100,731595840,7050,7050,7050,7050,7
|
|
20240408,141000,731546490,7050,7050,7050,7050,0
|
|
20240408,140900,731546490,7050,7050,7050,7050,0
|
|
20240408,140800,731546490,7050,7050,7050,7050,0
|
|
20240408,140700,731546490,7050,7050,7050,7050,131
|
|
20240408,140600,730622940,7050,7050,7050,7050,50
|
|
20240408,140500,730270440,7050,7070,7070,7050,434
|
|
20240408,140400,727203760,7070,7130,7130,7060,1450
|
|
20240408,140300,716935980,7120,7120,7120,7120,250
|
|
20240408,140200,715155980,7130,7130,7130,7130,680
|
|
20240408,140100,710307580,7120,7120,7120,7120,31
|
|
20240408,140000,710086860,7130,7190,7210,7120,1409
|
|
20240408,135900,699999140,7130,7140,7230,7130,5407
|
|
20240408,135800,661256590,7140,7110,7140,7110,6311
|
|
20240408,135700,616233740,7130,7080,7130,7080,354
|
|
20240408,135600,613719140,7060,7060,7060,7060,6
|
|
20240408,135500,613676780,7100,7110,7130,7100,739
|
|
20240408,135400,608424990,7110,7090,7110,7090,1428
|
|
20240408,135300,598300160,7090,7090,7110,7090,986
|
|
20240408,135200,591295600,7090,7080,7100,7080,1343
|
|
20240408,135100,581781300,7050,7080,7090,7050,106
|
|
20240408,135000,581030390,7080,7080,7080,7080,0
|
|
20240408,134900,581030390,7080,7080,7080,7080,0
|
|
20240408,134800,581030390,7080,7080,7080,7080,76
|
|
20240408,134700,580492310,7100,7080,7100,7080,942
|
|
20240408,134600,573816290,7080,7040,7080,7030,631
|
|
20240408,134500,569359950,7060,7060,7060,7060,1
|
|
20240408,134400,569352890,7070,7030,7070,7030,145
|
|
20240408,134300,568331780,7040,7040,7040,7040,247
|
|
20240408,134200,566592900,7060,7020,7060,7020,512
|
|
20240408,134100,562984380,7020,7060,7060,7020,2004
|
|
20240408,134000,548906670,7090,7060,7090,7060,10
|
|
20240408,133900,548835920,7110,6980,7110,6980,4604
|
|
20240408,133800,516402250,6980,6980,6980,6980,0
|
|
20240408,133700,516402250,6980,6980,6980,6980,0
|
|
20240408,133600,516402250,6980,6950,6980,6950,49
|
|
20240408,133500,516060490,6980,6980,6980,6980,61
|
|
20240408,133400,515634710,6980,6980,6980,6980,4
|
|
20240408,133300,515606790,6980,6980,6980,6980,0
|
|
20240408,133200,515606790,6980,6970,6980,6970,475
|
|
20240408,133100,512294360,6980,6980,6980,6980,654
|
|
20240408,133000,507729440,6980,6980,6980,6980,50
|
|
20240408,132900,507380440,6990,6960,6990,6960,1571
|
|
20240408,132800,496417290,6950,6950,6950,6950,0
|
|
20240408,132700,496417290,6950,6950,6950,6950,100
|
|
20240408,132600,495722290,6920,6930,6930,6920,6
|
|
20240408,132500,495680760,6960,6960,6960,6960,0
|
|
20240408,132400,495680760,6960,6960,6960,6960,0
|
|
20240408,132300,495680760,6960,6960,6960,6960,0
|
|
20240408,132200,495680760,6960,6960,6960,6960,28
|
|
20240408,132100,495485880,6940,6940,6940,6920,309
|
|
20240408,132000,493346660,6970,6950,6970,6950,50
|
|
20240408,131900,492998570,6930,6930,6930,6930,0
|
|
20240408,131800,492998570,6930,6930,6930,6930,1517
|
|
20240408,131700,482485760,6920,6920,6920,6920,1
|
|
20240408,131600,482478840,6930,6930,6930,6930,108
|
|
20240408,131500,481730400,6950,6950,6950,6950,61
|
|
20240408,131400,481306450,6950,6960,6960,6950,101
|
|
20240408,131300,480604490,6950,6940,6950,6940,337
|
|
20240408,131200,478262350,6940,6940,6940,6940,0
|
|
20240408,131100,478262350,6940,6940,6940,6940,12
|
|
20240408,131000,478179070,6920,6920,6920,6920,0
|
|
20240408,130900,478179070,6920,6920,6920,6920,0
|
|
20240408,130800,478179070,6920,6920,6920,6920,100
|
|
20240408,130700,477487070,6950,6950,6950,6950,0
|
|
20240408,130600,477487070,6950,6950,6950,6950,0
|
|
20240408,130500,477487070,6950,6950,6950,6950,42
|
|
20240408,130400,477195170,6950,6950,6950,6950,7
|
|
20240408,130300,477146520,6950,6950,6950,6950,3
|
|
20240408,130200,477125670,6950,6950,6950,6950,0
|
|
20240408,130100,477125670,6950,6950,6950,6950,99
|
|
20240408,130000,476437620,6950,6950,6950,6950,100
|
|
20240408,125900,475742620,6950,6950,6950,6950,0
|
|
20240408,125800,475742620,6950,6950,6950,6950,25
|
|
20240408,125700,475568870,6950,6960,6960,6950,10
|
|
20240408,125600,475499290,6990,6990,6990,6990,0
|
|
20240408,125500,475499290,6990,6960,6990,6960,330
|
|
20240408,125400,473193240,6990,6990,6990,6990,0
|
|
20240408,125300,473193240,6990,6990,6990,6990,0
|
|
20240408,125200,473193240,6990,6930,6990,6930,3144
|
|
20240408,125100,451270000,6920,6920,6920,6920,19
|
|
20240408,125000,451138520,6920,6920,6920,6920,0
|
|
20240408,124900,451138520,6920,6920,6920,6920,0
|
|
20240408,124800,451138520,6920,6920,6920,6920,0
|
|
20240408,124700,451138520,6920,6920,6920,6920,17
|
|
20240408,124600,451020880,6940,6940,6940,6940,155
|
|
20240408,124500,449945180,6940,6920,6940,6920,1042
|
|
20240408,124400,442726710,6910,6910,6910,6910,2
|
|
20240408,124300,442712890,6920,6920,6920,6920,0
|
|
20240408,124200,442712890,6920,6910,6920,6910,7
|
|
20240408,124100,442664510,6920,6920,6920,6920,0
|
|
20240408,124000,442664510,6920,6920,6920,6920,0
|
|
20240408,123900,442664510,6920,6910,6920,6910,800
|
|
20240408,123800,437136250,6920,6920,6920,6920,0
|
|
20240408,123700,437136250,6920,6920,6920,6920,200
|
|
20240408,123600,435752250,6920,6890,6920,6890,626
|
|
20240408,123500,431439030,6880,6880,6880,6880,90
|
|
20240408,123400,430819830,6870,6870,6870,6870,10
|
|
20240408,123300,430751130,6880,6880,6880,6880,0
|
|
20240408,123200,430751130,6880,6880,6880,6880,0
|
|
20240408,123100,430751130,6880,6880,6880,6880,0
|
|
20240408,123000,430751130,6880,6880,6880,6880,0
|
|
20240408,122900,430751130,6880,6880,6880,6880,500
|
|
20240408,122800,427311130,6860,6860,6860,6860,17
|
|
20240408,122700,427194510,6860,6870,6870,6860,583
|
|
20240408,122600,423190220,6890,6890,6890,6890,0
|
|
20240408,122500,423190220,6890,6890,6890,6890,10
|
|
20240408,122400,423121320,6890,6890,6890,6890,416
|
|
20240408,122300,420255080,6900,6900,6900,6900,148
|
|
20240408,122200,419233880,6890,6890,6890,6890,0
|
|
20240408,122100,419233880,6890,6890,6890,6890,10
|
|
20240408,122000,419164980,6880,6870,6880,6870,1011
|
|
20240408,121900,412219390,6870,6870,6870,6870,0
|
|
20240408,121800,412219390,6870,6870,6870,6870,0
|
|
20240408,121700,412219390,6870,6870,6870,6870,0
|
|
20240408,121600,412219390,6870,6870,6870,6870,0
|
|
20240408,121500,412219390,6870,6870,6870,6870,0
|
|
20240408,121400,412219390,6870,6870,6870,6870,0
|
|
20240408,121300,412219390,6870,6870,6870,6870,0
|
|
20240408,121200,412219390,6870,6870,6870,6870,0
|
|
20240408,121100,412219390,6870,6870,6870,6870,35
|
|
20240408,121000,411978940,6880,6880,6880,6880,0
|
|
20240408,120900,411978940,6880,6880,6880,6880,0
|
|
20240408,120800,411978940,6880,6880,6880,6880,0
|
|
20240408,120700,411978940,6880,6880,6880,6880,1
|
|
20240408,120600,411972060,6880,6880,6880,6880,25
|
|
20240408,120500,411800060,6920,6920,6920,6920,0
|
|
20240408,120400,411800060,6920,6920,6920,6920,0
|
|
20240408,120300,411800060,6920,6920,6920,6920,0
|
|
20240408,120200,411800060,6920,6920,6920,6920,0
|
|
20240408,120100,411800060,6920,6920,6920,6920,0
|
|
20240408,120000,411800060,6920,6920,6920,6920,0
|
|
20240408,115900,411800060,6920,6920,6920,6920,0
|
|
20240408,115800,411800060,6920,6920,6920,6920,0
|
|
20240408,115700,411800060,6920,6920,6920,6920,0
|
|
20240408,115600,411800060,6920,6920,6920,6920,10
|
|
20240408,115500,411730860,6920,6920,6920,6920,3
|
|
20240408,115400,411710100,6920,6910,6920,6910,50
|
|
20240408,115300,411364190,6920,6870,6920,6870,166
|
|
20240408,115200,410219340,6860,6860,6860,6860,0
|
|
20240408,115100,410219340,6860,6860,6860,6860,0
|
|
20240408,115000,410219340,6860,6860,6860,6860,0
|
|
20240408,114900,410219340,6860,6860,6860,6860,0
|
|
20240408,114800,410219340,6860,6860,6860,6860,0
|
|
20240408,114700,410219340,6860,6860,6860,6860,9
|
|
20240408,114600,410157600,6870,6870,6870,6870,0
|
|
20240408,114500,410157600,6870,6860,6870,6860,402
|
|
20240408,114400,407399710,6860,6860,6860,6860,0
|
|
20240408,114300,407399710,6860,6860,6860,6860,0
|
|
20240408,114200,407399710,6860,6860,6860,6860,0
|
|
20240408,114100,407399710,6860,6860,6860,6860,0
|
|
20240408,114000,407399710,6860,6860,6860,6860,245
|
|
20240408,113900,405719010,6860,6860,6860,6860,0
|
|
20240408,113800,405719010,6860,6860,6860,6860,0
|
|
20240408,113700,405719010,6860,6860,6860,6860,0
|
|
20240408,113600,405719010,6860,6860,6860,6860,0
|
|
20240408,113500,405719010,6860,6860,6860,6860,0
|
|
20240408,113400,405719010,6860,6860,6860,6860,0
|
|
20240408,113300,405719010,6860,6860,6860,6860,0
|
|
20240408,113200,405719010,6860,6860,6860,6860,3
|
|
20240408,113100,405698430,6850,6850,6850,6850,0
|
|
20240408,113000,405698430,6850,6850,6850,6850,0
|
|
20240408,112900,405698430,6850,6850,6850,6850,0
|
|
20240408,112800,405698430,6850,6850,6850,6850,300
|
|
20240408,112700,403643430,6850,6850,6850,6850,0
|
|
20240408,112600,403643430,6850,6850,6850,6850,14
|
|
20240408,112500,403547530,6880,6880,6880,6880,0
|
|
20240408,112400,403547530,6880,6880,6880,6880,0
|
|
20240408,112300,403547530,6880,6880,6880,6880,0
|
|
20240408,112200,403547530,6880,6880,6880,6880,0
|
|
20240408,112100,403547530,6880,6880,6880,6880,0
|
|
20240408,112000,403547530,6880,6880,6880,6880,0
|
|
20240408,111900,403547530,6880,6880,6880,6880,0
|
|
20240408,111800,403547530,6880,6880,6880,6880,142
|
|
20240408,111700,402570570,6890,6890,6890,6890,0
|
|
20240408,111600,402570570,6890,6890,6890,6890,0
|
|
20240408,111500,402570570,6890,6890,6890,6890,105
|
|
20240408,111400,401847120,6900,6900,6900,6900,0
|
|
20240408,111300,401847120,6900,6900,6900,6900,200
|
|
20240408,111200,400467120,6900,6890,6900,6890,21
|
|
20240408,111100,400322240,6880,6880,6880,6880,0
|
|
20240408,111000,400322240,6880,6880,6880,6880,5
|
|
20240408,110900,400287840,6880,6880,6880,6880,0
|
|
20240408,110800,400287840,6880,6880,6880,6880,0
|
|
20240408,110700,400287840,6880,6880,6880,6880,0
|
|
20240408,110600,400287840,6880,6880,6880,6880,0
|
|
20240408,110500,400287840,6880,6880,6880,6880,0
|
|
20240408,110400,400287840,6880,6880,6880,6880,645
|
|
20240408,110300,395850240,6870,6870,6870,6870,0
|
|
20240408,110200,395850240,6870,6870,6870,6870,1
|
|
20240408,110100,395843370,6880,6880,6880,6880,0
|
|
20240408,110000,395843370,6880,6880,6880,6880,0
|
|
20240408,105900,395843370,6880,6880,6880,6880,2
|
|
20240408,105800,395829610,6880,6880,6880,6880,23
|
|
20240408,105700,395671370,6870,6870,6870,6870,1
|
|
20240408,105600,395664500,6850,6850,6850,6850,0
|
|
20240408,105500,395664500,6850,6850,6850,6850,0
|
|
20240408,105400,395664500,6850,6850,6850,6850,0
|
|
20240408,105300,395664500,6850,6850,6850,6850,0
|
|
20240408,105200,395664500,6850,6850,6850,6850,0
|
|
20240408,105100,395664500,6850,6850,6850,6850,0
|
|
20240408,105000,395664500,6850,6860,6860,6850,180
|
|
20240408,104900,394430260,6870,6870,6870,6870,157
|
|
20240408,104800,393351670,6870,6870,6870,6870,0
|
|
20240408,104700,393351670,6870,6870,6870,6870,0
|
|
20240408,104600,393351670,6870,6870,6870,6870,10
|
|
20240408,104500,393282970,6860,6860,6860,6860,0
|
|
20240408,104400,393282970,6860,6860,6860,6860,0
|
|
20240408,104300,393282970,6860,6860,6860,6860,68
|
|
20240408,104200,392816490,6860,6860,6860,6860,1
|
|
20240408,104100,392809630,6850,6850,6850,6850,0
|
|
20240408,104000,392809630,6850,6870,6870,6850,180
|
|
20240408,103900,391576350,6880,6870,6880,6870,2
|
|
20240408,103800,391562600,6880,6880,6880,6880,0
|
|
20240408,103700,391562600,6880,6880,6880,6880,0
|
|
20240408,103600,391562600,6880,6880,6880,6880,0
|
|
20240408,103500,391562600,6880,6880,6880,6880,172
|
|
20240408,103400,390379240,6900,6900,6900,6900,754
|
|
20240408,103300,385176640,6920,6910,6920,6910,3
|
|
20240408,103200,385155890,6900,6900,6900,6900,0
|
|
20240408,103100,385155890,6900,6900,6900,6900,0
|
|
20240408,103000,385155890,6900,6900,6900,6900,100
|
|
20240408,102900,384465890,6940,6940,6940,6940,28
|
|
20240408,102800,384271570,6930,6930,6930,6930,0
|
|
20240408,102700,384271570,6930,6930,6930,6930,0
|
|
20240408,102600,384271570,6930,6910,6930,6910,683
|
|
20240408,102500,379538410,6900,6880,6900,6880,124
|
|
20240408,102400,378682860,6870,6870,6870,6870,0
|
|
20240408,102300,378682860,6870,6870,6870,6870,160
|
|
20240408,102200,377583660,6870,6870,6870,6870,0
|
|
20240408,102100,377583660,6870,6870,6870,6870,3
|
|
20240408,102000,377563050,6870,6880,6880,6870,276
|
|
20240408,101900,375666600,6870,6870,6870,6870,0
|
|
20240408,101800,375666600,6870,6870,6870,6870,0
|
|
20240408,101700,375666600,6870,6890,6890,6870,41
|
|
20240408,101600,375384900,6900,6900,6900,6900,100
|
|
20240408,101500,374694900,6890,6890,6890,6890,0
|
|
20240408,101400,374694900,6890,6890,6890,6890,0
|
|
20240408,101300,374694900,6890,6890,6890,6890,1
|
|
20240408,101200,374688010,6880,6880,6880,6880,0
|
|
20240408,101100,374688010,6880,6880,6880,6880,7
|
|
20240408,101000,374639850,6880,6880,6880,6880,1
|
|
20240408,100900,374632970,6880,6880,6880,6880,19
|
|
20240408,100800,374502250,6860,6860,6860,6860,9
|
|
20240408,100700,374440510,6860,6860,6860,6860,0
|
|
20240408,100600,374440510,6860,6860,6860,6860,212
|
|
20240408,100500,372986190,6870,6870,6870,6870,0
|
|
20240408,100400,372986190,6870,6870,6870,6870,11
|
|
20240408,100300,372910620,6860,6840,6860,6840,105
|
|
20240408,100200,372190920,6830,6830,6830,6830,0
|
|
20240408,100100,372190920,6830,6830,6830,6830,0
|
|
20240408,100000,372190920,6830,6830,6830,6830,0
|
|
20240408,095900,372190920,6830,6830,6830,6830,195
|
|
20240408,095800,370859070,6800,6800,6800,6800,0
|
|
20240408,095700,370859070,6800,6800,6800,6800,0
|
|
20240408,095600,370859070,6800,6800,6800,6800,0
|
|
20240408,095500,370859070,6800,6890,6890,6800,1000
|
|
20240408,095400,364009860,6890,6890,6890,6890,50
|
|
20240408,095300,363665360,6900,6920,6920,6900,1923
|
|
20240408,095200,350392870,6930,6930,6930,6930,2
|
|
20240408,095100,350379010,6940,6940,6940,6940,0
|
|
20240408,095000,350379010,6940,6940,6940,6940,0
|
|
20240408,094900,350379010,6940,6940,6940,6940,109
|
|
20240408,094800,349622550,6940,6940,6940,6940,500
|
|
20240408,094700,346152550,6940,6940,6940,6930,782
|
|
20240408,094600,340726470,6950,6950,6950,6950,0
|
|
20240408,094500,340726470,6950,6940,6950,6940,500
|
|
20240408,094400,337252470,6930,6930,6930,6930,0
|
|
20240408,094300,337252470,6930,6930,6930,6930,0
|
|
20240408,094200,337252470,6930,6930,6930,6930,1500
|
|
20240408,094100,326857470,6900,6950,6950,6900,1045
|
|
20240408,094000,319624860,6940,6940,6940,6890,227
|
|
20240408,093900,318054040,6940,6910,6940,6910,132
|
|
20240408,093800,317139220,6880,6880,6880,6880,201
|
|
20240408,093700,315756340,6870,6880,6900,6870,955
|
|
20240408,093600,309183840,6880,6880,6880,6880,446
|
|
20240408,093500,306115360,6880,6890,6890,6880,284
|
|
20240408,093400,304159600,6920,6920,6930,6890,635
|
|
20240408,093300,299765460,6910,6910,6910,6910,10
|
|
20240408,093200,299696360,6900,6880,6900,6880,170
|
|
20240408,093100,298523420,6880,6860,6890,6860,270
|
|
20240408,093000,296663910,6850,6850,6850,6850,86
|
|
20240408,092900,296074810,6850,6850,6850,6850,0
|
|
20240408,092800,296074810,6850,6850,6850,6850,0
|
|
20240408,092700,296074810,6850,6850,6850,6850,336
|
|
20240408,092600,293773210,6850,6840,6850,6840,20
|
|
20240408,092500,293636220,6850,6850,6850,6850,0
|
|
20240408,092400,293636220,6850,6840,6850,6840,200
|
|
20240408,092300,292266230,6830,6830,6830,6830,0
|
|
20240408,092200,292266230,6830,6830,6830,6830,1
|
|
20240408,092100,292259400,6840,6800,6840,6800,22
|
|
20240408,092000,292109290,6800,6800,6800,6790,190
|
|
20240408,091900,290818270,6790,6790,6790,6790,0
|
|
20240408,091800,290818270,6790,6790,6790,6790,51
|
|
20240408,091700,290471980,6790,6790,6790,6790,0
|
|
20240408,091600,290471980,6790,6790,6790,6790,300
|
|
20240408,091500,288434980,6780,6780,6780,6780,361
|
|
20240408,091400,285987400,6780,6770,6780,6750,3493
|
|
20240408,091300,262334590,6780,6790,6790,6780,2667
|
|
20240408,091200,244247350,6790,6800,6800,6770,1870
|
|
20240408,091100,231562060,6800,6810,6810,6800,600
|
|
20240408,091000,227479930,6820,6840,6840,6820,739
|
|
20240408,090900,222432050,6820,6820,6820,6820,0
|
|
20240408,090800,222432050,6820,6820,6820,6820,50
|
|
20240408,090700,222091050,6810,6960,6960,6810,26
|
|
20240408,090600,221910670,6960,6750,6960,6750,115
|
|
20240408,090500,221122540,6740,6760,6760,6740,10624
|
|
20240408,090400,149514230,6750,6710,6750,6710,494
|
|
20240408,090300,146191730,6700,6710,6710,6670,11425
|
|
20240408,090200,69660650,6710,6810,6810,6670,5020
|
|
20240408,090100,35865810,6850,6820,6920,6800,2406
|
|
20240408,090000,19461000,6820,6970,6980,6820,2808
|