594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185100,1433147530,6730,6730,6730,6730,1874
|
|
20240412,185000,1433147530,6730,6730,6730,6730,0
|
|
20240412,184900,1433147530,6730,6730,6730,6730,0
|
|
20240412,184800,1433147530,6730,6730,6730,6730,0
|
|
20240412,184700,1433147530,6730,6730,6730,6730,0
|
|
20240412,184600,1433147530,6730,6730,6730,6730,0
|
|
20240412,184500,1433147530,6730,6730,6730,6730,0
|
|
20240412,184400,1433147530,6730,6730,6730,6730,0
|
|
20240412,184300,1433147530,6730,6730,6730,6730,0
|
|
20240412,184200,1433147530,6730,6730,6730,6730,0
|
|
20240412,184100,1433147530,6730,6730,6730,6730,0
|
|
20240412,184000,1433147530,6730,6730,6730,6730,0
|
|
20240412,183900,1433147530,6730,6730,6730,6730,0
|
|
20240412,183800,1433147530,6730,6730,6730,6730,0
|
|
20240412,183700,1433147530,6730,6730,6730,6730,0
|
|
20240412,183600,1433147530,6730,6730,6730,6730,0
|
|
20240412,183500,1433147530,6730,6730,6730,6730,0
|
|
20240412,183400,1433147530,6730,6730,6730,6730,0
|
|
20240412,183300,1433147530,6730,6730,6730,6730,0
|
|
20240412,183200,1433147530,6730,6730,6730,6730,0
|
|
20240412,183100,1433147530,6730,6730,6730,6730,0
|
|
20240412,183000,1433147530,6730,6730,6730,6730,0
|
|
20240412,182900,1433147530,6730,6730,6730,6730,0
|
|
20240412,182800,1433147530,6730,6730,6730,6730,0
|
|
20240412,182700,1433147530,6730,6730,6730,6730,0
|
|
20240412,182600,1433147530,6730,6730,6730,6730,0
|
|
20240412,182500,1433147530,6730,6730,6730,6730,0
|
|
20240412,182400,1433147530,6730,6730,6730,6730,0
|
|
20240412,182300,1433147530,6730,6730,6730,6730,0
|
|
20240412,182200,1433147530,6730,6730,6730,6730,0
|
|
20240412,182100,1433147530,6730,6730,6730,6730,1874
|
|
20240412,182000,1433147530,6730,6730,6730,6730,0
|
|
20240412,181900,1433147530,6730,6730,6730,6730,0
|
|
20240412,181800,1433147530,6730,6730,6730,6730,0
|
|
20240412,181700,1433147530,6730,6730,6730,6730,0
|
|
20240412,181600,1433147530,6730,6730,6730,6730,0
|
|
20240412,181500,1433147530,6730,6730,6730,6730,0
|
|
20240412,181400,1433147530,6730,6730,6730,6730,0
|
|
20240412,181300,1433147530,6730,6730,6730,6730,0
|
|
20240412,181200,1433147530,6730,6730,6730,6730,0
|
|
20240412,181100,1433147530,6730,6730,6730,6730,0
|
|
20240412,181000,1433147530,6730,6730,6730,6730,0
|
|
20240412,180900,1433147530,6730,6730,6730,6730,0
|
|
20240412,180800,1433147530,6730,6730,6730,6730,0
|
|
20240412,180700,1433147530,6730,6730,6730,6730,0
|
|
20240412,180600,1433147530,6730,6730,6730,6730,0
|
|
20240412,180500,1433147530,6730,6730,6730,6730,0
|
|
20240412,180400,1433147530,6730,6730,6730,6730,0
|
|
20240412,180300,1433147530,6730,6730,6730,6730,0
|
|
20240412,180200,1433147530,6730,6730,6730,6730,0
|
|
20240412,180100,1433147530,6730,6730,6730,6730,0
|
|
20240412,180000,1433147530,6730,6730,6730,6730,0
|
|
20240412,175900,1433147530,6730,6730,6730,6730,0
|
|
20240412,175800,1433147530,6730,6730,6730,6730,0
|
|
20240412,175700,1433147530,6730,6730,6730,6730,0
|
|
20240412,175600,1433147530,6730,6730,6730,6730,0
|
|
20240412,175500,1433147530,6730,6730,6730,6730,0
|
|
20240412,175400,1433147530,6730,6730,6730,6730,0
|
|
20240412,175300,1433147530,6730,6730,6730,6730,0
|
|
20240412,175200,1433147530,6730,6730,6730,6730,0
|
|
20240412,175100,1433147530,6730,6730,6730,6730,1874
|
|
20240412,175000,1433147530,6730,6730,6730,6730,0
|
|
20240412,174900,1433147530,6730,6730,6730,6730,0
|
|
20240412,174800,1433147530,6730,6730,6730,6730,0
|
|
20240412,174700,1433147530,6730,6730,6730,6730,0
|
|
20240412,174600,1433147530,6730,6730,6730,6730,0
|
|
20240412,174500,1433147530,6730,6730,6730,6730,0
|
|
20240412,174400,1433147530,6730,6730,6730,6730,0
|
|
20240412,174300,1433147530,6730,6730,6730,6730,0
|
|
20240412,174200,1433147530,6730,6730,6730,6730,0
|
|
20240412,174100,1433147530,6730,6730,6730,6730,0
|
|
20240412,174000,1433147530,6730,6730,6730,6730,0
|
|
20240412,173900,1433147530,6730,6730,6730,6730,0
|
|
20240412,173800,1433147530,6730,6730,6730,6730,0
|
|
20240412,173700,1433147530,6730,6730,6730,6730,0
|
|
20240412,173600,1433147530,6730,6730,6730,6730,0
|
|
20240412,173500,1433147530,6730,6730,6730,6730,0
|
|
20240412,173400,1433147530,6730,6730,6730,6730,0
|
|
20240412,173300,1433147530,6730,6730,6730,6730,0
|
|
20240412,173200,1433147530,6730,6730,6730,6730,0
|
|
20240412,173100,1433147530,6730,6730,6730,6730,0
|
|
20240412,173000,1433147530,6730,6730,6730,6730,0
|
|
20240412,172900,1433147530,6730,6730,6730,6730,0
|
|
20240412,172800,1433147530,6730,6730,6730,6730,0
|
|
20240412,172700,1433147530,6730,6730,6730,6730,0
|
|
20240412,172600,1433147530,6730,6730,6730,6730,0
|
|
20240412,172500,1433147530,6730,6730,6730,6730,0
|
|
20240412,172400,1433147530,6730,6730,6730,6730,0
|
|
20240412,172300,1433147530,6730,6730,6730,6730,0
|
|
20240412,172200,1433147530,6730,6730,6730,6730,0
|
|
20240412,172100,1433147530,6730,6730,6730,6730,1874
|
|
20240412,172000,1433147530,6730,6730,6730,6730,0
|
|
20240412,171900,1433147530,6730,6730,6730,6730,0
|
|
20240412,171800,1433147530,6730,6730,6730,6730,0
|
|
20240412,171700,1433147530,6730,6730,6730,6730,0
|
|
20240412,171600,1433147530,6730,6730,6730,6730,0
|
|
20240412,171500,1433147530,6730,6730,6730,6730,0
|
|
20240412,171400,1433147530,6730,6730,6730,6730,0
|
|
20240412,171300,1433147530,6730,6730,6730,6730,0
|
|
20240412,171200,1433147530,6730,6730,6730,6730,0
|
|
20240412,171100,1433147530,6730,6730,6730,6730,0
|
|
20240412,171000,1433147530,6730,6730,6730,6730,0
|
|
20240412,170900,1433147530,6730,6730,6730,6730,0
|
|
20240412,170800,1433147530,6730,6730,6730,6730,0
|
|
20240412,170700,1433147530,6730,6730,6730,6730,0
|
|
20240412,170600,1433147530,6730,6730,6730,6730,0
|
|
20240412,170500,1433147530,6730,6730,6730,6730,0
|
|
20240412,170400,1433147530,6730,6730,6730,6730,0
|
|
20240412,170300,1433147530,6730,6730,6730,6730,0
|
|
20240412,170200,1433147530,6730,6730,6730,6730,0
|
|
20240412,170100,1433147530,6730,6730,6730,6730,0
|
|
20240412,170000,1433147530,6730,6730,6730,6730,0
|
|
20240412,165900,1433147530,6730,6730,6730,6730,0
|
|
20240412,165800,1433147530,6730,6730,6730,6730,0
|
|
20240412,165700,1433147530,6730,6730,6730,6730,0
|
|
20240412,165600,1433147530,6730,6730,6730,6730,0
|
|
20240412,165500,1433147530,6730,6730,6730,6730,0
|
|
20240412,165400,1433147530,6730,6730,6730,6730,0
|
|
20240412,165300,1433147530,6730,6730,6730,6730,0
|
|
20240412,165200,1433147530,6730,6730,6730,6730,0
|
|
20240412,165100,1433147530,6730,6730,6730,6730,1874
|
|
20240412,165000,1433147530,6730,6730,6730,6730,0
|
|
20240412,164900,1433147530,6730,6730,6730,6730,0
|
|
20240412,164800,1433147530,6730,6730,6730,6730,0
|
|
20240412,164700,1433147530,6730,6730,6730,6730,0
|
|
20240412,164600,1433147530,6730,6730,6730,6730,0
|
|
20240412,164500,1433147530,6730,6730,6730,6730,0
|
|
20240412,164400,1433147530,6730,6730,6730,6730,0
|
|
20240412,164300,1433147530,6730,6730,6730,6730,0
|
|
20240412,164200,1433147530,6730,6730,6730,6730,0
|
|
20240412,164100,1433147530,6730,6730,6730,6730,0
|
|
20240412,164000,1433147530,6730,6730,6730,6730,0
|
|
20240412,163900,1433147530,6730,6730,6730,6730,0
|
|
20240412,163800,1433147530,6730,6730,6730,6730,0
|
|
20240412,163700,1433147530,6730,6730,6730,6730,0
|
|
20240412,163600,1433147530,6730,6730,6730,6730,0
|
|
20240412,163500,1433147530,6730,6730,6730,6730,0
|
|
20240412,163400,1433147530,6730,6730,6730,6730,0
|
|
20240412,163300,1433147530,6730,6730,6730,6730,0
|
|
20240412,163200,1433147530,6730,6730,6730,6730,0
|
|
20240412,163100,1433147530,6730,6730,6730,6730,0
|
|
20240412,163000,1433147530,6730,6730,6730,6730,0
|
|
20240412,162900,1433147530,6730,6730,6730,6730,0
|
|
20240412,162800,1433147530,6730,6730,6730,6730,0
|
|
20240412,162700,1433147530,6730,6730,6730,6730,0
|
|
20240412,162600,1433147530,6730,6730,6730,6730,0
|
|
20240412,162500,1433147530,6730,6730,6730,6730,0
|
|
20240412,162400,1433147530,6730,6730,6730,6730,0
|
|
20240412,162300,1433147530,6730,6730,6730,6730,0
|
|
20240412,162200,1433147530,6730,6730,6730,6730,0
|
|
20240412,162100,1433147530,6730,6730,6730,6730,1874
|
|
20240412,162000,1433147530,6730,6730,6730,6730,0
|
|
20240412,161900,1433147530,6730,6730,6730,6730,0
|
|
20240412,161800,1433147530,6730,6730,6730,6730,0
|
|
20240412,161700,1433147530,6730,6730,6730,6730,0
|
|
20240412,161600,1433147530,6730,6730,6730,6730,0
|
|
20240412,161500,1433147530,6730,6730,6730,6730,0
|
|
20240412,161400,1433147530,6730,6730,6730,6730,0
|
|
20240412,161300,1433147530,6730,6730,6730,6730,0
|
|
20240412,161200,1433147530,6730,6730,6730,6730,0
|
|
20240412,161100,1433147530,6730,6730,6730,6730,0
|
|
20240412,161000,1433147530,6730,6730,6730,6730,0
|
|
20240412,160900,1433147530,6730,6730,6730,6730,0
|
|
20240412,160800,1433147530,6730,6730,6730,6730,0
|
|
20240412,160700,1433147530,6730,6730,6730,6730,0
|
|
20240412,160600,1433147530,6730,6730,6730,6730,0
|
|
20240412,160500,1433147530,6730,6730,6730,6730,0
|
|
20240412,160400,1433147530,6730,6730,6730,6730,0
|
|
20240412,160300,1433147530,6730,6730,6730,6730,0
|
|
20240412,160200,1433147530,6730,6730,6730,6730,0
|
|
20240412,160100,1433147530,6730,6730,6730,6730,0
|
|
20240412,160000,1433147530,6730,6730,6730,6730,0
|
|
20240412,155900,1433147530,6730,6730,6730,6730,0
|
|
20240412,155800,1433147530,6730,6730,6730,6730,0
|
|
20240412,155700,1433147530,6730,6730,6730,6730,0
|
|
20240412,155600,1433147530,6730,6730,6730,6730,0
|
|
20240412,155500,1433147530,6730,6730,6730,6730,0
|
|
20240412,155400,1433147530,6730,6730,6730,6730,0
|
|
20240412,155300,1433147530,6730,6730,6730,6730,0
|
|
20240412,155200,1433147530,6730,6730,6730,6730,0
|
|
20240412,155100,1433147530,6730,6730,6730,6730,1874
|
|
20240412,155000,1433147530,6730,6730,6730,6730,0
|
|
20240412,154900,1433147530,6730,6730,6730,6730,0
|
|
20240412,154800,1433147530,6730,6730,6730,6730,0
|
|
20240412,154700,1433147530,6730,6730,6730,6730,0
|
|
20240412,154600,1433147530,6730,6730,6730,6730,0
|
|
20240412,154500,1433147530,6730,6730,6730,6730,0
|
|
20240412,154400,1433147530,6730,6730,6730,6730,0
|
|
20240412,154300,1433147530,6730,6730,6730,6730,0
|
|
20240412,154200,1433147530,6730,6730,6730,6730,0
|
|
20240412,154100,1433147530,6730,6730,6730,6730,0
|
|
20240412,154000,1433147530,6730,6730,6730,6730,0
|
|
20240412,153900,1433147530,6730,6730,6730,6730,0
|
|
20240412,153800,1433147530,6730,6730,6730,6730,0
|
|
20240412,153700,1433147530,6730,6730,6730,6730,0
|
|
20240412,153600,1433147530,6730,6730,6730,6730,0
|
|
20240412,153500,1433147530,6730,6730,6730,6730,0
|
|
20240412,153400,1433147530,6730,6730,6730,6730,0
|
|
20240412,153300,1433147530,6730,6730,6730,6730,0
|
|
20240412,153200,1433147530,6730,6730,6730,6730,0
|
|
20240412,153100,1433147530,6730,6730,6730,6730,0
|
|
20240412,153000,1433147530,6730,6730,6730,6730,1874
|
|
20240412,152900,1420535510,6710,6710,6710,6710,0
|
|
20240412,152800,1420535510,6710,6710,6710,6710,0
|
|
20240412,152700,1420535510,6710,6710,6710,6710,0
|
|
20240412,152600,1420535510,6710,6710,6710,6710,0
|
|
20240412,152500,1420535510,6710,6710,6710,6710,0
|
|
20240412,152400,1420535510,6710,6710,6710,6710,0
|
|
20240412,152300,1420535510,6710,6710,6710,6710,0
|
|
20240412,152200,1420535510,6710,6710,6710,6710,0
|
|
20240412,152100,1420535510,6710,6710,6710,6710,0
|
|
20240412,152000,1420535510,6710,6710,6710,6710,0
|
|
20240412,151900,1420535510,6710,6710,6710,6710,57
|
|
20240412,151800,1420153040,6730,6730,6730,6730,0
|
|
20240412,151700,1420153040,6730,6730,6730,6730,0
|
|
20240412,151600,1420153040,6730,6700,6730,6700,444
|
|
20240412,151500,1417165670,6700,6670,6700,6670,3165
|
|
20240412,151400,1396001760,6690,6670,6690,6670,280
|
|
20240412,151300,1394130560,6670,6670,6670,6670,1
|
|
20240412,151200,1394123890,6690,6690,6690,6690,50
|
|
20240412,151100,1393789390,6690,6680,6690,6680,212
|
|
20240412,151000,1392371140,6690,6690,6690,6690,344
|
|
20240412,150900,1390069780,6690,6690,6690,6680,550
|
|
20240412,150800,1386391380,6640,6690,6690,6640,1271
|
|
20240412,150700,1377942220,6680,6680,6680,6680,0
|
|
20240412,150600,1377942220,6680,6680,6680,6680,0
|
|
20240412,150500,1377942220,6680,6680,6680,6680,322
|
|
20240412,150400,1375791260,6650,6650,6650,6650,0
|
|
20240412,150300,1375791260,6650,6650,6650,6650,6
|
|
20240412,150200,1375751360,6700,6700,6700,6700,0
|
|
20240412,150100,1375751360,6700,6700,6710,6700,344
|
|
20240412,150000,1373443790,6700,6700,6700,6700,0
|
|
20240412,145900,1373443790,6700,6700,6700,6700,0
|
|
20240412,145800,1373443790,6700,6700,6700,6700,0
|
|
20240412,145700,1373443790,6700,6680,6700,6680,229
|
|
20240412,145600,1371909530,6680,6680,6680,6680,352
|
|
20240412,145500,1369558170,6660,6660,6660,6660,300
|
|
20240412,145400,1367560170,6660,6660,6660,6660,200
|
|
20240412,145300,1366228170,6650,6660,6660,6650,554
|
|
20240412,145200,1362541000,6660,6690,6690,6660,826
|
|
20240412,145100,1357037390,6710,6710,6710,6710,0
|
|
20240412,145000,1357037390,6710,6710,6710,6710,0
|
|
20240412,144900,1357037390,6710,6710,6710,6710,514
|
|
20240412,144800,1353588450,6750,6750,6750,6750,0
|
|
20240412,144700,1353588450,6750,6750,6750,6750,0
|
|
20240412,144600,1353588450,6750,6750,6750,6750,700
|
|
20240412,144500,1348863450,6770,6770,6770,6770,324
|
|
20240412,144400,1346669970,6770,6760,6770,6760,411
|
|
20240412,144300,1343888410,6770,6770,6770,6770,0
|
|
20240412,144200,1343888410,6770,6770,6770,6770,0
|
|
20240412,144100,1343888410,6770,6720,6770,6720,1086
|
|
20240412,144000,1336545880,6710,6710,6710,6710,0
|
|
20240412,143900,1336545880,6710,6710,6710,6710,0
|
|
20240412,143800,1336545880,6710,6710,6710,6710,0
|
|
20240412,143700,1336545880,6710,6710,6710,6710,3
|
|
20240412,143600,1336525750,6690,6690,6690,6690,0
|
|
20240412,143500,1336525750,6690,6690,6690,6690,0
|
|
20240412,143400,1336525750,6690,6690,6690,6690,0
|
|
20240412,143300,1336525750,6690,6690,6690,6690,0
|
|
20240412,143200,1336525750,6690,6690,6690,6690,0
|
|
20240412,143100,1336525750,6690,6710,6710,6690,3
|
|
20240412,143000,1336505640,6710,6710,6710,6710,6
|
|
20240412,142900,1336465380,6710,6710,6710,6710,0
|
|
20240412,142800,1336465380,6710,6710,6710,6710,0
|
|
20240412,142700,1336465380,6710,6710,6710,6710,113
|
|
20240412,142600,1335707150,6710,6710,6710,6710,1887
|
|
20240412,142500,1323045380,6710,6710,6710,6710,0
|
|
20240412,142400,1323045380,6710,6710,6710,6710,2
|
|
20240412,142300,1323031960,6670,6670,6670,6670,0
|
|
20240412,142200,1323031960,6670,6670,6670,6670,0
|
|
20240412,142100,1323031960,6670,6680,6680,6670,87
|
|
20240412,142000,1322451640,6680,6680,6680,6680,0
|
|
20240412,141900,1322451640,6680,6690,6690,6680,1237
|
|
20240412,141800,1314182480,6670,6670,6670,6670,0
|
|
20240412,141700,1314182480,6670,6670,6670,6670,0
|
|
20240412,141600,1314182480,6670,6670,6670,6670,0
|
|
20240412,141500,1314182480,6670,6670,6670,6670,0
|
|
20240412,141400,1314182480,6670,6670,6670,6670,0
|
|
20240412,141300,1314182480,6670,6700,6700,6670,6
|
|
20240412,141200,1314142430,6700,6700,6700,6700,106
|
|
20240412,141100,1313432230,6700,6700,6700,6700,6
|
|
20240412,141000,1313392030,6700,6670,6700,6660,1105
|
|
20240412,140900,1306028280,6670,6670,6670,6670,0
|
|
20240412,140800,1306028280,6670,6670,6670,6670,0
|
|
20240412,140700,1306028280,6670,6670,6670,6670,0
|
|
20240412,140600,1306028280,6670,6680,6680,6670,60
|
|
20240412,140500,1305627900,6680,6680,6680,6680,0
|
|
20240412,140400,1305627900,6680,6680,6680,6680,0
|
|
20240412,140300,1305627900,6680,6680,6680,6680,0
|
|
20240412,140200,1305627900,6680,6680,6680,6680,0
|
|
20240412,140100,1305627900,6680,6680,6680,6680,0
|
|
20240412,140000,1305627900,6680,6680,6680,6680,0
|
|
20240412,135900,1305627900,6680,6680,6680,6680,1
|
|
20240412,135800,1305621220,6680,6680,6680,6680,0
|
|
20240412,135700,1305621220,6680,6680,6680,6680,0
|
|
20240412,135600,1305621220,6680,6690,6690,6680,706
|
|
20240412,135500,1300904040,6700,6680,6700,6680,959
|
|
20240412,135400,1294478760,6680,6680,6680,6680,100
|
|
20240412,135300,1293810760,6690,6690,6690,6690,63
|
|
20240412,135200,1293389290,6740,6730,6740,6730,300
|
|
20240412,135100,1291368590,6740,6740,6740,6740,0
|
|
20240412,135000,1291368590,6740,6740,6740,6740,0
|
|
20240412,134900,1291368590,6740,6740,6740,6740,1
|
|
20240412,134800,1291361850,6750,6750,6750,6750,0
|
|
20240412,134700,1291361850,6750,6750,6750,6750,0
|
|
20240412,134600,1291361850,6750,6750,6750,6750,0
|
|
20240412,134500,1291361850,6750,6750,6750,6750,1
|
|
20240412,134400,1291355100,6670,6670,6670,6670,0
|
|
20240412,134300,1291355100,6670,6670,6670,6670,0
|
|
20240412,134200,1291355100,6670,6670,6670,6670,0
|
|
20240412,134100,1291355100,6670,6670,6670,6670,0
|
|
20240412,134000,1291355100,6670,6670,6670,6670,0
|
|
20240412,133900,1291355100,6670,6670,6670,6670,110
|
|
20240412,133800,1290621400,6670,6670,6670,6670,90
|
|
20240412,133700,1290021100,6700,6700,6700,6700,0
|
|
20240412,133600,1290021100,6700,6700,6700,6700,0
|
|
20240412,133500,1290021100,6700,6700,6700,6700,0
|
|
20240412,133400,1290021100,6700,6700,6700,6700,0
|
|
20240412,133300,1290021100,6700,6700,6700,6700,0
|
|
20240412,133200,1290021100,6700,6700,6700,6700,0
|
|
20240412,133100,1290021100,6700,6710,6710,6700,151
|
|
20240412,133000,1289008980,6720,6720,6720,6720,96
|
|
20240412,132900,1288363860,6700,6700,6700,6700,0
|
|
20240412,132800,1288363860,6700,6700,6700,6700,0
|
|
20240412,132700,1288363860,6700,6700,6700,6700,0
|
|
20240412,132600,1288363860,6700,6710,6710,6700,34
|
|
20240412,132500,1288135970,6710,6710,6710,6710,51
|
|
20240412,132400,1287793760,6720,6720,6720,6720,0
|
|
20240412,132300,1287793760,6720,6720,6720,6720,178
|
|
20240412,132200,1286597600,6730,6790,6790,6730,7
|
|
20240412,132100,1286550430,6720,6720,6720,6720,0
|
|
20240412,132000,1286550430,6720,6720,6720,6720,0
|
|
20240412,131900,1286550430,6720,6720,6720,6720,5
|
|
20240412,131800,1286516830,6710,6710,6710,6710,0
|
|
20240412,131700,1286516830,6710,6710,6710,6710,0
|
|
20240412,131600,1286516830,6710,6700,6710,6700,322
|
|
20240412,131500,1284356220,6700,6710,6710,6700,81
|
|
20240412,131400,1283812720,6720,6730,6730,6720,340
|
|
20240412,131300,1281526720,6740,6740,6740,6740,0
|
|
20240412,131200,1281526720,6740,6800,6800,6740,123
|
|
20240412,131100,1280697520,6750,6750,6750,6750,0
|
|
20240412,131000,1280697520,6750,6750,6750,6750,0
|
|
20240412,130900,1280697520,6750,6770,6800,6750,8557
|
|
20240412,130800,1222842050,6770,6770,6770,6770,10
|
|
20240412,130700,1222774350,6750,6750,6750,6750,0
|
|
20240412,130600,1222774350,6750,6750,6750,6750,0
|
|
20240412,130500,1222774350,6750,6750,6750,6750,6
|
|
20240412,130400,1222733850,6780,6770,6780,6770,262
|
|
20240412,130300,1220959110,6770,6770,6770,6770,0
|
|
20240412,130200,1220959110,6770,6760,6770,6760,169
|
|
20240412,130100,1219815530,6730,6730,6730,6730,0
|
|
20240412,130000,1219815530,6730,6760,6760,6730,1318
|
|
20240412,125900,1210921420,6730,6730,6730,6730,0
|
|
20240412,125800,1210921420,6730,6730,6730,6730,140
|
|
20240412,125700,1209979220,6730,6730,6730,6730,0
|
|
20240412,125600,1209979220,6730,6730,6730,6730,1
|
|
20240412,125500,1209972490,6740,6740,6740,6740,969
|
|
20240412,125400,1203441430,6780,6780,6780,6780,72
|
|
20240412,125300,1202953270,6780,6780,6780,6780,110
|
|
20240412,125200,1202207470,6780,6740,6780,6740,2
|
|
20240412,125100,1202193950,6750,6780,6780,6750,454
|
|
20240412,125000,1199128670,6780,6760,6780,6750,660
|
|
20240412,124900,1194661620,6760,6760,6760,6760,100
|
|
20240412,124800,1193985620,6740,6750,6780,6740,646
|
|
20240412,124700,1189619980,6760,6760,6760,6760,500
|
|
20240412,124600,1186239980,6800,6790,6800,6790,41
|
|
20240412,124500,1185961550,6780,6780,6780,6750,376
|
|
20240412,124400,1183412870,6780,6780,6780,6780,600
|
|
20240412,124300,1179344870,6770,6780,6780,6740,525
|
|
20240412,124200,1175789890,6770,6700,6770,6700,1066
|
|
20240412,124100,1168603530,6680,6680,6680,6680,0
|
|
20240412,124000,1168603530,6680,6740,6740,6680,1539
|
|
20240412,123900,1158268590,6770,6780,6780,6770,51
|
|
20240412,123800,1157923310,6740,6760,6760,6740,1202
|
|
20240412,123700,1149807970,6760,6760,6760,6760,155
|
|
20240412,123600,1148760170,6750,6750,6750,6750,562
|
|
20240412,123500,1144966670,6800,6740,6800,6720,1285
|
|
20240412,123400,1136257920,6720,6870,6870,6710,4909
|
|
20240412,123300,1103049560,6920,6700,6920,6700,6633
|
|
20240412,123200,1057720830,6640,6650,6650,6640,395
|
|
20240412,123100,1055096430,6650,6710,6710,6650,59
|
|
20240412,123000,1054703960,6700,6640,6700,6640,2520
|
|
20240412,122900,1037848290,6660,6630,6660,6630,384
|
|
20240412,122800,1035295450,6630,6620,6630,6620,221
|
|
20240412,122700,1033832410,6610,6610,6610,6610,50
|
|
20240412,122600,1033501910,6610,6610,6610,6610,50
|
|
20240412,122500,1033171410,6600,6600,6600,6600,40
|
|
20240412,122400,1032907410,6600,6600,6600,6600,600
|
|
20240412,122300,1028947410,6600,6600,6600,6600,1
|
|
20240412,122200,1028940810,6600,6610,6610,6600,343
|
|
20240412,122100,1026675090,6600,6600,6600,6600,569
|
|
20240412,122000,1022919690,6600,6600,6600,6600,462
|
|
20240412,121900,1019870490,6600,6560,6600,6560,708
|
|
20240412,121800,1015212290,6550,6550,6550,6550,22
|
|
20240412,121700,1015068190,6520,6520,6520,6520,0
|
|
20240412,121600,1015068190,6520,6520,6520,6520,0
|
|
20240412,121500,1015068190,6520,6520,6520,6520,110
|
|
20240412,121400,1014350990,6520,6530,6530,6520,6
|
|
20240412,121300,1014311840,6570,6570,6570,6570,95
|
|
20240412,121200,1013687690,6570,6570,6570,6570,1
|
|
20240412,121100,1013681120,6510,6510,6510,6510,0
|
|
20240412,121000,1013681120,6510,6510,6510,6510,0
|
|
20240412,120900,1013681120,6510,6510,6510,6510,0
|
|
20240412,120800,1013681120,6510,6510,6510,6510,0
|
|
20240412,120700,1013681120,6510,6510,6510,6510,0
|
|
20240412,120600,1013681120,6510,6510,6510,6510,153
|
|
20240412,120500,1012685090,6510,6510,6510,6510,195
|
|
20240412,120400,1011415640,6510,6520,6520,6510,20
|
|
20240412,120300,1011285430,6520,6520,6520,6520,400
|
|
20240412,120200,1008677430,6500,6500,6500,6500,0
|
|
20240412,120100,1008677430,6500,6540,6540,6500,600
|
|
20240412,120000,1004765330,6530,6530,6530,6530,0
|
|
20240412,115900,1004765330,6530,6550,6550,6530,2050
|
|
20240412,115800,991360630,6550,6550,6550,6550,0
|
|
20240412,115700,991360630,6550,6550,6550,6550,6
|
|
20240412,115600,991321330,6570,6570,6570,6570,4764
|
|
20240412,115500,960021850,6570,6580,6580,6570,2806
|
|
20240412,115400,941584300,6580,6580,6580,6580,258
|
|
20240412,115300,939886660,6630,6640,6640,6580,137
|
|
20240412,115200,938980380,6650,6620,6650,6620,537
|
|
20240412,115100,935412430,6650,6650,6650,6650,0
|
|
20240412,115000,935412430,6650,6650,6650,6650,0
|
|
20240412,114900,935412430,6650,6650,6650,6650,0
|
|
20240412,114800,935412430,6650,6650,6650,6650,0
|
|
20240412,114700,935412430,6650,6670,6670,6650,103
|
|
20240412,114600,934727420,6670,6700,6700,6670,127
|
|
20240412,114500,933877330,6700,6700,6700,6700,0
|
|
20240412,114400,933877330,6700,6680,6700,6680,5405
|
|
20240412,114300,897699830,6680,6660,6680,6660,1381
|
|
20240412,114200,888482250,6680,6650,6680,6650,3310
|
|
20240412,114100,866415090,6640,6600,6640,6600,6072
|
|
20240412,114000,826212390,6550,6580,6600,6540,2292
|
|
20240412,113900,811103210,6530,6530,6530,6530,0
|
|
20240412,113800,811103210,6530,6560,6560,6530,170
|
|
20240412,113700,809989960,6580,6580,6580,6580,298
|
|
20240412,113600,808029120,6580,6580,6580,6580,244
|
|
20240412,113500,806423600,6580,6580,6580,6580,3
|
|
20240412,113400,806403860,6520,6520,6520,6520,0
|
|
20240412,113300,806403860,6520,6550,6550,6520,800
|
|
20240412,113200,801184920,6570,6570,6570,6570,0
|
|
20240412,113100,801184920,6570,6570,6570,6570,0
|
|
20240412,113000,801184920,6570,6540,6570,6540,647
|
|
20240412,112900,796935840,6570,6570,6570,6570,368
|
|
20240412,112800,794518080,6570,6540,6580,6540,4081
|
|
20240412,112700,767736260,6530,6530,6530,6530,0
|
|
20240412,112600,767736260,6530,6530,6530,6530,0
|
|
20240412,112500,767736260,6530,6530,6530,6530,0
|
|
20240412,112400,767736260,6530,6510,6530,6510,1274
|
|
20240412,112300,759419280,6510,6510,6510,6510,6
|
|
20240412,112200,759380220,6510,6510,6510,6510,0
|
|
20240412,112100,759380220,6510,6510,6510,6510,0
|
|
20240412,112000,759380220,6510,6510,6510,6510,0
|
|
20240412,111900,759380220,6510,6510,6510,6510,0
|
|
20240412,111800,759380220,6510,6510,6510,6510,0
|
|
20240412,111700,759380220,6510,6510,6510,6510,258
|
|
20240412,111600,757700640,6500,6500,6500,6500,307
|
|
20240412,111500,755705140,6510,6510,6510,6510,30
|
|
20240412,111400,755509840,6510,6510,6510,6510,236
|
|
20240412,111300,753973480,6500,6510,6510,6500,441
|
|
20240412,111200,751106830,6510,6490,6510,6490,368
|
|
20240412,111100,748714860,6470,6470,6490,6460,286
|
|
20240412,111000,746864300,6460,6470,6470,6450,1316
|
|
20240412,110900,738360950,6460,6460,6460,6460,0
|
|
20240412,110800,738360950,6460,6460,6460,6460,0
|
|
20240412,110700,738360950,6460,6470,6470,6460,152
|
|
20240412,110600,737377530,6470,6480,6480,6470,6
|
|
20240412,110500,737338700,6500,6490,6500,6490,34
|
|
20240412,110400,737117820,6490,6490,6490,6490,39
|
|
20240412,110300,736864710,6500,6500,6500,6500,0
|
|
20240412,110200,736864710,6500,6500,6500,6500,11
|
|
20240412,110100,736793210,6480,6480,6480,6480,103
|
|
20240412,110000,736125770,6480,6480,6480,6480,0
|
|
20240412,105900,736125770,6480,6480,6480,6480,2
|
|
20240412,105800,736112810,6480,6490,6490,6480,53
|
|
20240412,105700,735768850,6490,6490,6490,6490,0
|
|
20240412,105600,735768850,6490,6500,6500,6490,51
|
|
20240412,105500,735437360,6500,6500,6500,6500,100
|
|
20240412,105400,734787360,6480,6480,6480,6480,0
|
|
20240412,105300,734787360,6480,6480,6480,6480,0
|
|
20240412,105200,734787360,6480,6480,6480,6480,37
|
|
20240412,105100,734547600,6490,6490,6490,6490,200
|
|
20240412,105000,733249600,6480,6480,6480,6480,0
|
|
20240412,104900,733249600,6480,6500,6500,6470,703
|
|
20240412,104800,728684380,6510,6510,6530,6510,115
|
|
20240412,104700,727934970,6530,6520,6530,6520,1004
|
|
20240412,104600,721388880,6510,6510,6510,6510,0
|
|
20240412,104500,721388880,6510,6510,6510,6510,1
|
|
20240412,104400,721382370,6510,6510,6510,6510,0
|
|
20240412,104300,721382370,6510,6510,6510,6510,0
|
|
20240412,104200,721382370,6510,6510,6510,6510,1
|
|
20240412,104100,721375860,6510,6510,6510,6510,0
|
|
20240412,104000,721375860,6510,6510,6510,6510,0
|
|
20240412,103900,721375860,6510,6510,6510,6510,0
|
|
20240412,103800,721375860,6510,6510,6510,6510,0
|
|
20240412,103700,721375860,6510,6510,6510,6510,43
|
|
20240412,103600,721095930,6520,6510,6520,6510,766
|
|
20240412,103500,716104270,6510,6490,6510,6490,116
|
|
20240412,103400,715350120,6500,6500,6500,6500,3
|
|
20240412,103300,715330620,6510,6490,6510,6490,168
|
|
20240412,103200,714237370,6480,6470,6510,6470,26
|
|
20240412,103100,714068910,6470,6510,6510,6450,11825
|
|
20240412,103000,637737830,6520,6530,6530,6520,2200
|
|
20240412,102900,623393820,6570,6570,6570,6570,0
|
|
20240412,102800,623393820,6570,6530,6570,6510,1901
|
|
20240412,102700,610961470,6520,6530,6530,6510,1188
|
|
20240412,102600,603216230,6570,6570,6570,6570,0
|
|
20240412,102500,603216230,6570,6580,6580,6530,1472
|
|
20240412,102400,593548780,6580,6560,6580,6550,1157
|
|
20240412,102300,585949520,6600,6580,6600,6580,1928
|
|
20240412,102200,573246030,6580,6450,6580,6450,2210
|
|
20240412,102100,558850430,6450,6450,6450,6450,252
|
|
20240412,102000,557225030,6450,6440,6450,6440,111
|
|
20240412,101900,556510080,6440,6440,6440,6440,0
|
|
20240412,101800,556510080,6440,6440,6440,6440,0
|
|
20240412,101700,556510080,6440,6440,6440,6440,1000
|
|
20240412,101600,550070080,6440,6440,6460,6440,720
|
|
20240412,101500,545427140,6410,6430,6430,6400,124
|
|
20240412,101400,544630960,6430,6430,6430,6430,2235
|
|
20240412,101300,530259910,6430,6430,6430,6430,6
|
|
20240412,101200,530221330,6430,6450,6450,6430,21
|
|
20240412,101100,530086280,6370,6370,6370,6370,0
|
|
20240412,101000,530086280,6370,6370,6370,6370,0
|
|
20240412,100900,530086280,6370,6370,6370,6370,0
|
|
20240412,100800,530086280,6370,6370,6370,6370,4
|
|
20240412,100700,530060800,6380,6400,6400,6380,1138
|
|
20240412,100600,522797600,6380,6380,6380,6370,7078
|
|
20240412,100500,477704990,6380,6390,6390,6380,1262
|
|
20240412,100400,469652780,6390,6390,6390,6390,104
|
|
20240412,100300,468988220,6390,6390,6390,6390,300
|
|
20240412,100200,467071220,6390,6390,6390,6390,3501
|
|
20240412,100100,444699830,6390,6390,6390,6390,1
|
|
20240412,100000,444693440,6380,6380,6380,6380,0
|
|
20240412,095900,444693440,6380,6380,6380,6380,0
|
|
20240412,095800,444693440,6380,6380,6390,6380,207
|
|
20240412,095700,443371100,6400,6400,6400,6400,0
|
|
20240412,095600,443371100,6400,6380,6400,6380,5106
|
|
20240412,095500,410794700,6370,6390,6390,6370,1502
|
|
20240412,095400,401196950,6390,6380,6390,6370,2156
|
|
20240412,095300,387453950,6370,6380,6380,6370,570
|
|
20240412,095200,383822050,6380,6380,6380,6380,576
|
|
20240412,095100,380147170,6380,6380,6380,6380,11
|
|
20240412,095000,380076990,6380,6380,6380,6380,16
|
|
20240412,094900,379974910,6380,6380,6380,6380,1
|
|
20240412,094800,379968530,6380,6390,6390,6370,237
|
|
20240412,094700,378456470,6390,6380,6390,6380,22
|
|
20240412,094600,378316090,6390,6390,6390,6390,0
|
|
20240412,094500,378316090,6390,6400,6400,6370,3002
|
|
20240412,094400,359168420,6400,6400,6400,6400,1
|
|
20240412,094300,359162020,6390,6400,6440,6390,553
|
|
20240412,094200,355627550,6400,6420,6450,6400,1600
|
|
20240412,094100,345379090,6420,6420,6420,6420,7
|
|
20240412,094000,345334150,6420,6410,6420,6400,89
|
|
20240412,093900,344763790,6400,6400,6400,6400,846
|
|
20240412,093800,339349390,6400,6440,6440,6400,577
|
|
20240412,093700,335647380,6440,6450,6460,6440,243
|
|
20240412,093600,334080110,6440,6400,6440,6400,828
|
|
20240412,093500,328753790,6400,6400,6400,6400,3000
|
|
20240412,093400,309553790,6400,6400,6400,6400,1490
|
|
20240412,093300,300017790,6400,6400,6400,6400,1
|
|
20240412,093200,300011390,6400,6430,6430,6400,3003
|
|
20240412,093100,280792100,6430,6430,6430,6430,505
|
|
20240412,093000,277544950,6430,6390,6430,6390,540
|
|
20240412,092900,274090330,6400,6390,6400,6380,1500
|
|
20240412,092800,264518350,6390,6390,6400,6390,481
|
|
20240412,092700,261444750,6410,6420,6420,6410,151
|
|
20240412,092600,260476830,6470,6470,6470,6470,3
|
|
20240412,092500,260457420,6470,6400,6470,6400,301
|
|
20240412,092400,258530950,6390,6420,6420,6390,2448
|
|
20240412,092300,242866230,6470,6440,6470,6400,4673
|
|
20240412,092200,212882900,6430,6430,6430,6400,2110
|
|
20240412,092100,199364240,6430,6410,6430,6410,11
|
|
20240412,092000,199293710,6410,6410,6410,6410,762
|
|
20240412,091900,194409290,6410,6430,6430,6410,95
|
|
20240412,091800,193799740,6430,6410,6430,6410,551
|
|
20240412,091700,190267210,6430,6430,6430,6410,611
|
|
20240412,091600,186340880,6430,6430,6430,6430,1
|
|
20240412,091500,186334450,6410,6410,6430,6410,537
|
|
20240412,091400,182892260,6410,6410,6410,6410,26
|
|
20240412,091300,182725600,6440,6430,6440,6430,501
|
|
20240412,091200,179504160,6430,6430,6430,6430,1
|
|
20240412,091100,179497730,6420,6420,6420,6420,35
|
|
20240412,091000,179273030,6430,6390,6430,6370,789
|
|
20240412,090900,174230560,6390,6390,6390,6390,76
|
|
20240412,090800,173744920,6450,6400,6460,6390,4596
|
|
20240412,090700,144306410,6410,6420,6490,6400,5101
|
|
20240412,090600,111498120,6370,6440,6500,6370,9533
|
|
20240412,090500,50483130,6430,6410,6500,6410,2554
|
|
20240412,090400,34025390,6410,6390,6430,6390,2016
|
|
20240412,090300,21093590,6400,6460,6460,6400,2212
|
|
20240412,090200,6886220,6460,6550,6550,6460,718
|
|
20240412,090100,2230260,6490,6570,6570,6490,3
|
|
20240412,090000,2210710,6500,6530,6570,6500,335
|