651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,194700,1887750400,6960,6960,6960,6960,0
|
|
20240401,194600,1887750400,6960,6960,6960,6960,0
|
|
20240401,194500,1887750400,6960,6960,6960,6960,0
|
|
20240401,194400,1887750400,6960,6960,6960,6960,0
|
|
20240401,194300,1887750400,6960,6960,6960,6960,0
|
|
20240401,194200,1887750400,6960,6960,6960,6960,0
|
|
20240401,194100,1887750400,6960,6960,6960,6960,0
|
|
20240401,194000,1887750400,6960,6960,6960,6960,0
|
|
20240401,193900,1887750400,6960,6960,6960,6960,0
|
|
20240401,193800,1887750400,6960,6960,6960,6960,0
|
|
20240401,193700,1887750400,6960,6960,6960,6960,0
|
|
20240401,193600,1887750400,6960,6960,6960,6960,0
|
|
20240401,193500,1887750400,6960,6960,6960,6960,0
|
|
20240401,193400,1887750400,6960,6960,6960,6960,0
|
|
20240401,193300,1887750400,6960,6960,6960,6960,0
|
|
20240401,193200,1887750400,6960,6960,6960,6960,0
|
|
20240401,193100,1887750400,6960,6960,6960,6960,0
|
|
20240401,193000,1887750400,6960,6960,6960,6960,0
|
|
20240401,192900,1887750400,6960,6960,6960,6960,0
|
|
20240401,192800,1887750400,6960,6960,6960,6960,0
|
|
20240401,192700,1887750400,6960,6960,6960,6960,0
|
|
20240401,192600,1887750400,6960,6960,6960,6960,0
|
|
20240401,192500,1887750400,6960,6960,6960,6960,0
|
|
20240401,192400,1887750400,6960,6960,6960,6960,0
|
|
20240401,192300,1887750400,6960,6960,6960,6960,0
|
|
20240401,192200,1887750400,6960,6960,6960,6960,0
|
|
20240401,192100,1887750400,6960,6960,6960,6960,0
|
|
20240401,192000,1887750400,6960,6960,6960,6960,0
|
|
20240401,191900,1887750400,6960,6960,6960,6960,0
|
|
20240401,191800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,191700,1887750400,6960,6960,6960,6960,0
|
|
20240401,191600,1887750400,6960,6960,6960,6960,0
|
|
20240401,191500,1887750400,6960,6960,6960,6960,0
|
|
20240401,191400,1887750400,6960,6960,6960,6960,0
|
|
20240401,191300,1887750400,6960,6960,6960,6960,0
|
|
20240401,191200,1887750400,6960,6960,6960,6960,0
|
|
20240401,191100,1887750400,6960,6960,6960,6960,0
|
|
20240401,191000,1887750400,6960,6960,6960,6960,0
|
|
20240401,190900,1887750400,6960,6960,6960,6960,0
|
|
20240401,190800,1887750400,6960,6960,6960,6960,0
|
|
20240401,190700,1887750400,6960,6960,6960,6960,0
|
|
20240401,190600,1887750400,6960,6960,6960,6960,0
|
|
20240401,190500,1887750400,6960,6960,6960,6960,0
|
|
20240401,190400,1887750400,6960,6960,6960,6960,0
|
|
20240401,190300,1887750400,6960,6960,6960,6960,0
|
|
20240401,190200,1887750400,6960,6960,6960,6960,0
|
|
20240401,190100,1887750400,6960,6960,6960,6960,0
|
|
20240401,190000,1887750400,6960,6960,6960,6960,0
|
|
20240401,185900,1887750400,6960,6960,6960,6960,0
|
|
20240401,185800,1887750400,6960,6960,6960,6960,0
|
|
20240401,185700,1887750400,6960,6960,6960,6960,0
|
|
20240401,185600,1887750400,6960,6960,6960,6960,0
|
|
20240401,185500,1887750400,6960,6960,6960,6960,0
|
|
20240401,185400,1887750400,6960,6960,6960,6960,0
|
|
20240401,185300,1887750400,6960,6960,6960,6960,0
|
|
20240401,185200,1887750400,6960,6960,6960,6960,0
|
|
20240401,185100,1887750400,6960,6960,6960,6960,0
|
|
20240401,185000,1887750400,6960,6960,6960,6960,0
|
|
20240401,184900,1887750400,6960,6960,6960,6960,0
|
|
20240401,184800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,184700,1887750400,6960,6960,6960,6960,0
|
|
20240401,184600,1887750400,6960,6960,6960,6960,0
|
|
20240401,184500,1887750400,6960,6960,6960,6960,0
|
|
20240401,184400,1887750400,6960,6960,6960,6960,0
|
|
20240401,184300,1887750400,6960,6960,6960,6960,0
|
|
20240401,184200,1887750400,6960,6960,6960,6960,0
|
|
20240401,184100,1887750400,6960,6960,6960,6960,0
|
|
20240401,184000,1887750400,6960,6960,6960,6960,0
|
|
20240401,183900,1887750400,6960,6960,6960,6960,0
|
|
20240401,183800,1887750400,6960,6960,6960,6960,0
|
|
20240401,183700,1887750400,6960,6960,6960,6960,0
|
|
20240401,183600,1887750400,6960,6960,6960,6960,0
|
|
20240401,183500,1887750400,6960,6960,6960,6960,0
|
|
20240401,183400,1887750400,6960,6960,6960,6960,0
|
|
20240401,183300,1887750400,6960,6960,6960,6960,0
|
|
20240401,183200,1887750400,6960,6960,6960,6960,0
|
|
20240401,183100,1887750400,6960,6960,6960,6960,0
|
|
20240401,183000,1887750400,6960,6960,6960,6960,0
|
|
20240401,182900,1887750400,6960,6960,6960,6960,0
|
|
20240401,182800,1887750400,6960,6960,6960,6960,0
|
|
20240401,182700,1887750400,6960,6960,6960,6960,0
|
|
20240401,182600,1887750400,6960,6960,6960,6960,0
|
|
20240401,182500,1887750400,6960,6960,6960,6960,0
|
|
20240401,182400,1887750400,6960,6960,6960,6960,0
|
|
20240401,182300,1887750400,6960,6960,6960,6960,0
|
|
20240401,182200,1887750400,6960,6960,6960,6960,0
|
|
20240401,182100,1887750400,6960,6960,6960,6960,0
|
|
20240401,182000,1887750400,6960,6960,6960,6960,0
|
|
20240401,181900,1887750400,6960,6960,6960,6960,0
|
|
20240401,181800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,181700,1887750400,6960,6960,6960,6960,0
|
|
20240401,181600,1887750400,6960,6960,6960,6960,0
|
|
20240401,181500,1887750400,6960,6960,6960,6960,0
|
|
20240401,181400,1887750400,6960,6960,6960,6960,0
|
|
20240401,181300,1887750400,6960,6960,6960,6960,0
|
|
20240401,181200,1887750400,6960,6960,6960,6960,0
|
|
20240401,181100,1887750400,6960,6960,6960,6960,0
|
|
20240401,181000,1887750400,6960,6960,6960,6960,0
|
|
20240401,180900,1887750400,6960,6960,6960,6960,0
|
|
20240401,180800,1887750400,6960,6960,6960,6960,0
|
|
20240401,180700,1887750400,6960,6960,6960,6960,0
|
|
20240401,180600,1887750400,6960,6960,6960,6960,0
|
|
20240401,180500,1887750400,6960,6960,6960,6960,0
|
|
20240401,180400,1887750400,6960,6960,6960,6960,0
|
|
20240401,180300,1887750400,6960,6960,6960,6960,0
|
|
20240401,180200,1887750400,6960,6960,6960,6960,0
|
|
20240401,180100,1887750400,6960,6960,6960,6960,0
|
|
20240401,180000,1887750400,6960,6960,6960,6960,0
|
|
20240401,175900,1887750400,6960,6960,6960,6960,0
|
|
20240401,175800,1887750400,6960,6960,6960,6960,0
|
|
20240401,175700,1887750400,6960,6960,6960,6960,0
|
|
20240401,175600,1887750400,6960,6960,6960,6960,0
|
|
20240401,175500,1887750400,6960,6960,6960,6960,0
|
|
20240401,175400,1887750400,6960,6960,6960,6960,0
|
|
20240401,175300,1887750400,6960,6960,6960,6960,0
|
|
20240401,175200,1887750400,6960,6960,6960,6960,0
|
|
20240401,175100,1887750400,6960,6960,6960,6960,0
|
|
20240401,175000,1887750400,6960,6960,6960,6960,0
|
|
20240401,174900,1887750400,6960,6960,6960,6960,0
|
|
20240401,174800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,174700,1887750400,6960,6960,6960,6960,0
|
|
20240401,174600,1887750400,6960,6960,6960,6960,0
|
|
20240401,174500,1887750400,6960,6960,6960,6960,0
|
|
20240401,174400,1887750400,6960,6960,6960,6960,0
|
|
20240401,174300,1887750400,6960,6960,6960,6960,0
|
|
20240401,174200,1887750400,6960,6960,6960,6960,0
|
|
20240401,174100,1887750400,6960,6960,6960,6960,0
|
|
20240401,174000,1887750400,6960,6960,6960,6960,0
|
|
20240401,173900,1887750400,6960,6960,6960,6960,0
|
|
20240401,173800,1887750400,6960,6960,6960,6960,0
|
|
20240401,173700,1887750400,6960,6960,6960,6960,0
|
|
20240401,173600,1887750400,6960,6960,6960,6960,0
|
|
20240401,173500,1887750400,6960,6960,6960,6960,0
|
|
20240401,173400,1887750400,6960,6960,6960,6960,0
|
|
20240401,173300,1887750400,6960,6960,6960,6960,0
|
|
20240401,173200,1887750400,6960,6960,6960,6960,0
|
|
20240401,173100,1887750400,6960,6960,6960,6960,0
|
|
20240401,173000,1887750400,6960,6960,6960,6960,0
|
|
20240401,172900,1887750400,6960,6960,6960,6960,0
|
|
20240401,172800,1887750400,6960,6960,6960,6960,0
|
|
20240401,172700,1887750400,6960,6960,6960,6960,0
|
|
20240401,172600,1887750400,6960,6960,6960,6960,0
|
|
20240401,172500,1887750400,6960,6960,6960,6960,0
|
|
20240401,172400,1887750400,6960,6960,6960,6960,0
|
|
20240401,172300,1887750400,6960,6960,6960,6960,0
|
|
20240401,172200,1887750400,6960,6960,6960,6960,0
|
|
20240401,172100,1887750400,6960,6960,6960,6960,0
|
|
20240401,172000,1887750400,6960,6960,6960,6960,0
|
|
20240401,171900,1887750400,6960,6960,6960,6960,0
|
|
20240401,171800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,171700,1887750400,6960,6960,6960,6960,0
|
|
20240401,171600,1887750400,6960,6960,6960,6960,0
|
|
20240401,171500,1887750400,6960,6960,6960,6960,0
|
|
20240401,171400,1887750400,6960,6960,6960,6960,0
|
|
20240401,171300,1887750400,6960,6960,6960,6960,0
|
|
20240401,171200,1887750400,6960,6960,6960,6960,0
|
|
20240401,171100,1887750400,6960,6960,6960,6960,0
|
|
20240401,171000,1887750400,6960,6960,6960,6960,0
|
|
20240401,170900,1887750400,6960,6960,6960,6960,0
|
|
20240401,170800,1887750400,6960,6960,6960,6960,0
|
|
20240401,170700,1887750400,6960,6960,6960,6960,0
|
|
20240401,170600,1887750400,6960,6960,6960,6960,0
|
|
20240401,170500,1887750400,6960,6960,6960,6960,0
|
|
20240401,170400,1887750400,6960,6960,6960,6960,0
|
|
20240401,170300,1887750400,6960,6960,6960,6960,0
|
|
20240401,170200,1887750400,6960,6960,6960,6960,0
|
|
20240401,170100,1887750400,6960,6960,6960,6960,0
|
|
20240401,170000,1887750400,6960,6960,6960,6960,0
|
|
20240401,165900,1887750400,6960,6960,6960,6960,0
|
|
20240401,165800,1887750400,6960,6960,6960,6960,0
|
|
20240401,165700,1887750400,6960,6960,6960,6960,0
|
|
20240401,165600,1887750400,6960,6960,6960,6960,0
|
|
20240401,165500,1887750400,6960,6960,6960,6960,0
|
|
20240401,165400,1887750400,6960,6960,6960,6960,0
|
|
20240401,165300,1887750400,6960,6960,6960,6960,0
|
|
20240401,165200,1887750400,6960,6960,6960,6960,0
|
|
20240401,165100,1887750400,6960,6960,6960,6960,0
|
|
20240401,165000,1887750400,6960,6960,6960,6960,0
|
|
20240401,164900,1887750400,6960,6960,6960,6960,0
|
|
20240401,164800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,164700,1887750400,6960,6960,6960,6960,0
|
|
20240401,164600,1887750400,6960,6960,6960,6960,0
|
|
20240401,164500,1887750400,6960,6960,6960,6960,0
|
|
20240401,164400,1887750400,6960,6960,6960,6960,0
|
|
20240401,164300,1887750400,6960,6960,6960,6960,0
|
|
20240401,164200,1887750400,6960,6960,6960,6960,0
|
|
20240401,164100,1887750400,6960,6960,6960,6960,0
|
|
20240401,164000,1887750400,6960,6960,6960,6960,0
|
|
20240401,163900,1887750400,6960,6960,6960,6960,0
|
|
20240401,163800,1887750400,6960,6960,6960,6960,0
|
|
20240401,163700,1887750400,6960,6960,6960,6960,0
|
|
20240401,163600,1887750400,6960,6960,6960,6960,0
|
|
20240401,163500,1887750400,6960,6960,6960,6960,0
|
|
20240401,163400,1887750400,6960,6960,6960,6960,0
|
|
20240401,163300,1887750400,6960,6960,6960,6960,0
|
|
20240401,163200,1887750400,6960,6960,6960,6960,0
|
|
20240401,163100,1887750400,6960,6960,6960,6960,0
|
|
20240401,163000,1887750400,6960,6960,6960,6960,0
|
|
20240401,162900,1887750400,6960,6960,6960,6960,0
|
|
20240401,162800,1887750400,6960,6960,6960,6960,0
|
|
20240401,162700,1887750400,6960,6960,6960,6960,0
|
|
20240401,162600,1887750400,6960,6960,6960,6960,0
|
|
20240401,162500,1887750400,6960,6960,6960,6960,0
|
|
20240401,162400,1887750400,6960,6960,6960,6960,0
|
|
20240401,162300,1887750400,6960,6960,6960,6960,0
|
|
20240401,162200,1887750400,6960,6960,6960,6960,0
|
|
20240401,162100,1887750400,6960,6960,6960,6960,0
|
|
20240401,162000,1887750400,6960,6960,6960,6960,0
|
|
20240401,161900,1887750400,6960,6960,6960,6960,0
|
|
20240401,161800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,161700,1887750400,6960,6960,6960,6960,0
|
|
20240401,161600,1887750400,6960,6960,6960,6960,0
|
|
20240401,161500,1887750400,6960,6960,6960,6960,0
|
|
20240401,161400,1887750400,6960,6960,6960,6960,0
|
|
20240401,161300,1887750400,6960,6960,6960,6960,0
|
|
20240401,161200,1887750400,6960,6960,6960,6960,0
|
|
20240401,161100,1887750400,6960,6960,6960,6960,0
|
|
20240401,161000,1887750400,6960,6960,6960,6960,0
|
|
20240401,160900,1887750400,6960,6960,6960,6960,0
|
|
20240401,160800,1887750400,6960,6960,6960,6960,0
|
|
20240401,160700,1887750400,6960,6960,6960,6960,0
|
|
20240401,160600,1887750400,6960,6960,6960,6960,0
|
|
20240401,160500,1887750400,6960,6960,6960,6960,0
|
|
20240401,160400,1887750400,6960,6960,6960,6960,0
|
|
20240401,160300,1887750400,6960,6960,6960,6960,0
|
|
20240401,160200,1887750400,6960,6960,6960,6960,0
|
|
20240401,160100,1887750400,6960,6960,6960,6960,0
|
|
20240401,160000,1887750400,6960,6960,6960,6960,0
|
|
20240401,155900,1887750400,6960,6960,6960,6960,0
|
|
20240401,155800,1887750400,6960,6960,6960,6960,0
|
|
20240401,155700,1887750400,6960,6960,6960,6960,0
|
|
20240401,155600,1887750400,6960,6960,6960,6960,0
|
|
20240401,155500,1887750400,6960,6960,6960,6960,0
|
|
20240401,155400,1887750400,6960,6960,6960,6960,0
|
|
20240401,155300,1887750400,6960,6960,6960,6960,0
|
|
20240401,155200,1887750400,6960,6960,6960,6960,0
|
|
20240401,155100,1887750400,6960,6960,6960,6960,0
|
|
20240401,155000,1887750400,6960,6960,6960,6960,0
|
|
20240401,154900,1887750400,6960,6960,6960,6960,0
|
|
20240401,154800,1887750400,6960,6960,6960,6960,6304
|
|
20240401,154700,1887750400,6960,6960,6960,6960,0
|
|
20240401,154600,1887750400,6960,6960,6960,6960,0
|
|
20240401,154500,1887750400,6960,6960,6960,6960,0
|
|
20240401,154400,1887750400,6960,6960,6960,6960,0
|
|
20240401,154300,1887750400,6960,6960,6960,6960,0
|
|
20240401,154200,1887750400,6960,6960,6960,6960,0
|
|
20240401,154100,1887750400,6960,6960,6960,6960,0
|
|
20240401,154000,1887750400,6960,6960,6960,6960,0
|
|
20240401,153900,1887750400,6960,6960,6960,6960,0
|
|
20240401,153800,1887750400,6960,6960,6960,6960,0
|
|
20240401,153700,1887750400,6960,6960,6960,6960,0
|
|
20240401,153600,1887750400,6960,6960,6960,6960,0
|
|
20240401,153500,1887750400,6960,6960,6960,6960,0
|
|
20240401,153400,1887750400,6960,6960,6960,6960,0
|
|
20240401,153300,1887750400,6960,6960,6960,6960,0
|
|
20240401,153200,1887750400,6960,6960,6960,6960,0
|
|
20240401,153100,1887750400,6960,6960,6960,6960,0
|
|
20240401,153000,1887750400,6960,6960,6960,6960,6304
|
|
20240401,152900,1843874560,6960,6960,6960,6960,0
|
|
20240401,152800,1843874560,6960,6960,6960,6960,0
|
|
20240401,152700,1843874560,6960,6960,6960,6960,0
|
|
20240401,152600,1843874560,6960,6960,6960,6960,0
|
|
20240401,152500,1843874560,6960,6960,6960,6960,0
|
|
20240401,152400,1843874560,6960,6960,6960,6960,0
|
|
20240401,152300,1843874560,6960,6960,6960,6960,0
|
|
20240401,152200,1843874560,6960,6960,6960,6960,0
|
|
20240401,152100,1843874560,6960,6960,6960,6960,0
|
|
20240401,152000,1843874560,6960,6960,6960,6960,0
|
|
20240401,151900,1843874560,6960,6950,6960,6950,428
|
|
20240401,151800,1840899380,6950,6960,6960,6950,2813
|
|
20240401,151700,1821328800,6960,6960,6960,6960,120
|
|
20240401,151600,1820493600,6970,6970,6970,6970,0
|
|
20240401,151500,1820493600,6970,6970,6970,6970,1
|
|
20240401,151400,1820486630,6970,6970,6970,6970,0
|
|
20240401,151300,1820486630,6970,6970,6970,6970,0
|
|
20240401,151200,1820486630,6970,6970,6970,6970,20
|
|
20240401,151100,1820347230,6970,6970,6970,6970,0
|
|
20240401,151000,1820347230,6970,6970,6970,6970,48
|
|
20240401,150900,1820012670,6960,6960,6960,6960,2
|
|
20240401,150800,1819998750,6950,6950,6950,6950,1000
|
|
20240401,150700,1813048750,6960,6960,6970,6960,161
|
|
20240401,150600,1811927780,6950,6960,6960,6950,1123
|
|
20240401,150500,1804117230,6960,6960,6960,6960,108
|
|
20240401,150400,1803365550,6960,6960,6960,6960,292
|
|
20240401,150300,1801333230,6960,6960,6960,6960,603
|
|
20240401,150200,1797136350,6970,6970,6970,6970,0
|
|
20240401,150100,1797136350,6970,6960,6970,6950,1003
|
|
20240401,150000,1790164260,6970,6970,6970,6970,0
|
|
20240401,145900,1790164260,6970,6970,6970,6970,50
|
|
20240401,145800,1789815760,6960,6960,6960,6960,306
|
|
20240401,145700,1787686000,6960,6960,6960,6960,1046
|
|
20240401,145600,1780405840,6960,6960,6960,6960,1600
|
|
20240401,145500,1769269840,6960,6960,6960,6960,331
|
|
20240401,145400,1766966080,6990,6990,6990,6990,0
|
|
20240401,145300,1766966080,6990,6990,6990,6990,0
|
|
20240401,145200,1766966080,6990,6970,6990,6970,608
|
|
20240401,145100,1762718540,6970,6970,6970,6960,289
|
|
20240401,145000,1760704360,6970,6970,6970,6970,10
|
|
20240401,144900,1760634660,6970,6970,6970,6970,1
|
|
20240401,144800,1760627690,6970,6970,6970,6970,0
|
|
20240401,144700,1760627690,6970,6970,6970,6970,0
|
|
20240401,144600,1760627690,6970,6990,6990,6970,2503
|
|
20240401,144500,1743181720,6990,6990,6990,6990,30
|
|
20240401,144400,1742972020,6970,6980,6980,6970,7200
|
|
20240401,144300,1692773680,6980,6990,6990,6980,140
|
|
20240401,144200,1691795090,6990,6990,6990,6990,0
|
|
20240401,144100,1691795090,6990,6990,6990,6990,702
|
|
20240401,144000,1686888110,7000,7000,7000,7000,595
|
|
20240401,143900,1682723110,7000,7000,7000,7000,2
|
|
20240401,143800,1682709110,6990,7000,7000,6990,802
|
|
20240401,143700,1677100690,7010,7010,7010,7010,0
|
|
20240401,143600,1677100690,7010,7000,7010,7000,31
|
|
20240401,143500,1676883580,7000,7000,7000,7000,0
|
|
20240401,143400,1676883580,7000,6990,7000,6990,2848
|
|
20240401,143300,1656947630,7000,7000,7000,7000,58
|
|
20240401,143200,1656541630,7000,7000,7000,7000,290
|
|
20240401,143100,1654511630,6990,6990,6990,6990,0
|
|
20240401,143000,1654511630,6990,7000,7000,6990,10
|
|
20240401,142900,1654441640,7000,7000,7000,7000,1
|
|
20240401,142800,1654434640,6990,6990,6990,6990,0
|
|
20240401,142700,1654434640,6990,6990,6990,6990,13
|
|
20240401,142600,1654343770,6990,6990,6990,6990,948
|
|
20240401,142500,1647717250,6990,6990,6990,6990,101
|
|
20240401,142400,1647011260,6990,6980,6990,6980,201
|
|
20240401,142300,1645608270,6980,6980,6980,6980,1050
|
|
20240401,142200,1638279270,6980,6980,6980,6980,0
|
|
20240401,142100,1638279270,6980,6980,6980,6980,0
|
|
20240401,142000,1638279270,6980,6980,6980,6980,77
|
|
20240401,141900,1637741810,6990,6990,6990,6990,171
|
|
20240401,141800,1636546520,6990,6990,6990,6990,0
|
|
20240401,141700,1636546520,6990,6990,6990,6990,0
|
|
20240401,141600,1636546520,6990,6990,6990,6990,48
|
|
20240401,141500,1636211000,6990,6990,6990,6990,11
|
|
20240401,141400,1636134110,6990,6990,6990,6990,13
|
|
20240401,141300,1636043240,6990,6990,6990,6990,111
|
|
20240401,141200,1635267350,7000,6990,7000,6990,15
|
|
20240401,141100,1635162360,6990,6990,6990,6990,1430
|
|
20240401,141000,1625166660,6990,6990,6990,6990,118
|
|
20240401,140900,1624341840,6990,7000,7000,6990,144
|
|
20240401,140800,1623335250,6990,6990,6990,6990,0
|
|
20240401,140700,1623335250,6990,6990,6990,6990,100
|
|
20240401,140600,1622636250,6990,6990,6990,6990,1
|
|
20240401,140500,1622629260,7000,6990,7000,6990,156
|
|
20240401,140400,1621538770,6990,6990,6990,6990,1038
|
|
20240401,140300,1614283150,6990,6990,6990,6990,312
|
|
20240401,140200,1612102270,6990,6990,6990,6990,0
|
|
20240401,140100,1612102270,6990,6990,6990,6990,2
|
|
20240401,140000,1612088290,7000,7000,7000,7000,2394
|
|
20240401,135900,1595330290,7000,7000,7000,7000,11
|
|
20240401,135800,1595253290,7010,7010,7010,7010,0
|
|
20240401,135700,1595253290,7010,7010,7010,7010,60
|
|
20240401,135600,1594832690,7000,7000,7000,7000,0
|
|
20240401,135500,1594832690,7000,7000,7000,7000,1
|
|
20240401,135400,1594825690,7000,7010,7010,7000,69
|
|
20240401,135300,1594342170,7010,7010,7010,7010,553
|
|
20240401,135200,1590465640,7010,7000,7010,7000,44
|
|
20240401,135100,1590157250,7000,7010,7010,7000,2284
|
|
20240401,135000,1574147130,7000,7000,7000,7000,300
|
|
20240401,134900,1572047130,7000,7000,7000,7000,2000
|
|
20240401,134800,1558047130,7000,7000,7000,7000,0
|
|
20240401,134700,1558047130,7000,7000,7000,7000,1
|
|
20240401,134600,1558040130,7000,7000,7000,7000,1
|
|
20240401,134500,1558033130,7000,7000,7010,7000,54
|
|
20240401,134400,1557655110,7000,7000,7000,7000,401
|
|
20240401,134300,1554848110,7000,7000,7000,7000,5
|
|
20240401,134200,1554813110,7000,7000,7000,7000,0
|
|
20240401,134100,1554813110,7000,7000,7000,7000,181
|
|
20240401,134000,1553546110,7000,7000,7000,7000,1
|
|
20240401,133900,1553539110,7010,7010,7010,7010,1
|
|
20240401,133800,1553532100,7010,7010,7010,7010,32
|
|
20240401,133700,1553307780,7000,7000,7000,7000,500
|
|
20240401,133600,1549807780,7000,7000,7000,7000,101
|
|
20240401,133500,1549100780,7000,7000,7000,7000,300
|
|
20240401,133400,1547000780,7000,7000,7000,7000,100
|
|
20240401,133300,1546300780,7000,7000,7000,7000,237
|
|
20240401,133200,1544641780,6990,6990,6990,6990,1
|
|
20240401,133100,1544634790,7000,7000,7000,7000,1258
|
|
20240401,133000,1535828790,7000,7000,7000,7000,1619
|
|
20240401,132900,1524495790,7000,7000,7000,7000,2060
|
|
20240401,132800,1510075790,7010,7010,7010,7010,127
|
|
20240401,132700,1509185520,7010,7010,7020,7010,443
|
|
20240401,132600,1506078320,7010,7010,7010,7010,2299
|
|
20240401,132500,1489962330,7010,7010,7010,7000,709
|
|
20240401,132400,1484992440,7010,7010,7010,7010,95
|
|
20240401,132300,1484326490,7020,7010,7020,7010,9379
|
|
20240401,132200,1418570590,7000,7000,7000,7000,711
|
|
20240401,132100,1413593590,7010,7010,7010,7010,2
|
|
20240401,132000,1413579570,7010,6980,7010,6980,8761
|
|
20240401,131900,1352229490,6980,6990,7000,6980,2436
|
|
20240401,131800,1335211120,6980,7000,7000,6980,4
|
|
20240401,131700,1335183160,6990,6990,6990,6990,2439
|
|
20240401,131600,1318134550,6990,6990,6990,6990,161
|
|
20240401,131500,1317009160,6980,6980,6980,6980,628
|
|
20240401,131400,1312625720,6980,6970,6980,6970,500
|
|
20240401,131300,1309136250,6960,6960,6960,6960,4
|
|
20240401,131200,1309108410,6970,6970,6970,6970,8
|
|
20240401,131100,1309052650,6960,6960,6960,6960,0
|
|
20240401,131000,1309052650,6960,6960,6960,6960,0
|
|
20240401,130900,1309052650,6960,6960,6960,6960,9
|
|
20240401,130800,1308990010,6970,6970,6970,6970,0
|
|
20240401,130700,1308990010,6970,6970,6970,6970,10
|
|
20240401,130600,1308920310,6960,6960,6960,6960,0
|
|
20240401,130500,1308920310,6960,6960,6960,6960,82
|
|
20240401,130400,1308349590,6960,6960,6960,6960,35
|
|
20240401,130300,1308105990,6980,6980,6980,6980,1
|
|
20240401,130200,1308099010,6970,6970,6970,6970,0
|
|
20240401,130100,1308099010,6970,6970,6970,6970,0
|
|
20240401,130000,1308099010,6970,6970,6970,6970,145
|
|
20240401,125900,1307088360,6950,6950,6950,6950,0
|
|
20240401,125800,1307088360,6950,6950,6950,6950,1
|
|
20240401,125700,1307081410,6950,6950,6950,6950,0
|
|
20240401,125600,1307081410,6950,6960,6960,6950,824
|
|
20240401,125500,1301354140,6960,6960,6960,6960,0
|
|
20240401,125400,1301354140,6960,6970,6970,6960,56
|
|
20240401,125300,1300964320,6970,6970,6970,6970,0
|
|
20240401,125200,1300964320,6970,6960,6970,6960,388
|
|
20240401,125100,1298261960,6960,6960,6960,6960,30
|
|
20240401,125000,1298053160,6960,6960,6960,6960,1
|
|
20240401,124900,1298046200,6970,6960,6970,6960,63
|
|
20240401,124800,1297607590,6970,6970,6970,6970,235
|
|
20240401,124700,1295969640,6960,6960,6960,6960,0
|
|
20240401,124600,1295969640,6960,6970,6970,6960,800
|
|
20240401,124500,1290401620,6960,6960,6960,6960,1
|
|
20240401,124400,1290394660,6960,6960,6960,6960,10
|
|
20240401,124300,1290325060,6970,6970,6970,6970,0
|
|
20240401,124200,1290325060,6970,6970,6970,6970,460
|
|
20240401,124100,1287118860,6970,6970,6970,6970,50
|
|
20240401,124000,1286770360,6970,6970,6970,6970,0
|
|
20240401,123900,1286770360,6970,6970,6970,6970,250
|
|
20240401,123800,1285027860,6970,6970,6970,6970,330
|
|
20240401,123700,1282727760,6970,6960,6970,6960,71
|
|
20240401,123600,1282232900,6960,6960,6960,6960,0
|
|
20240401,123500,1282232900,6960,6960,6960,6960,330
|
|
20240401,123400,1279936100,6960,6980,6980,6960,3634
|
|
20240401,123300,1254599510,6980,6980,6980,6980,224
|
|
20240401,123200,1253035990,6980,6990,6990,6980,101
|
|
20240401,123100,1252331000,6990,6990,6990,6990,10
|
|
20240401,123000,1252261100,6990,6990,6990,6990,127
|
|
20240401,122900,1251373370,6990,6990,6990,6990,2
|
|
20240401,122800,1251359390,6990,6980,6990,6980,77
|
|
20240401,122700,1250821910,6990,6990,6990,6990,0
|
|
20240401,122600,1250821910,6990,6990,6990,6980,313
|
|
20240401,122500,1248634540,6990,6990,6990,6990,95
|
|
20240401,122400,1247970490,6990,6990,6990,6990,0
|
|
20240401,122300,1247970490,6990,6990,6990,6990,161
|
|
20240401,122200,1246845100,6990,6990,6990,6990,0
|
|
20240401,122100,1246845100,6990,6990,6990,6990,200
|
|
20240401,122000,1245447100,6990,6990,6990,6990,0
|
|
20240401,121900,1245447100,6990,6990,6990,6990,0
|
|
20240401,121800,1245447100,6990,6990,6990,6990,350
|
|
20240401,121700,1243000600,6990,7000,7000,6990,221
|
|
20240401,121600,1241455790,6990,6990,7000,6990,1168
|
|
20240401,121500,1233291370,6990,6990,6990,6990,819
|
|
20240401,121400,1227566560,7000,7000,7000,7000,20
|
|
20240401,121300,1227426560,7000,7000,7000,7000,81
|
|
20240401,121200,1226859560,7000,7000,7000,7000,200
|
|
20240401,121100,1225459560,7000,7000,7000,7000,1661
|
|
20240401,121000,1213832560,7010,7010,7010,7010,25
|
|
20240401,120900,1213657310,7000,7000,7000,7000,2865
|
|
20240401,120800,1193602310,7000,7010,7010,7000,23
|
|
20240401,120700,1193441180,7010,7010,7010,7010,76
|
|
20240401,120600,1192908420,7010,7010,7010,7000,2115
|
|
20240401,120500,1178082960,7010,7010,7010,7010,100
|
|
20240401,120400,1177381960,7010,7000,7010,7000,140
|
|
20240401,120300,1176401660,7000,7000,7000,7000,10
|
|
20240401,120200,1176331660,7010,7000,7010,6990,51
|
|
20240401,120100,1175975020,7000,7000,7000,7000,21
|
|
20240401,120000,1175828020,6990,7000,7000,6990,22
|
|
20240401,115900,1175674120,7000,7000,7000,7000,641
|
|
20240401,115800,1171187120,7000,7000,7000,7000,1877
|
|
20240401,115700,1158048120,7000,7000,7000,7000,0
|
|
20240401,115600,1158048120,7000,7000,7000,7000,0
|
|
20240401,115500,1158048120,7000,7000,7010,7000,307
|
|
20240401,115400,1155898920,7000,7000,7000,7000,23
|
|
20240401,115300,1155737920,7000,7000,7000,7000,1000
|
|
20240401,115200,1148737920,7010,7010,7010,7010,699
|
|
20240401,115100,1143837930,7010,7010,7010,7010,33
|
|
20240401,115000,1143606600,7010,7010,7010,7010,3279
|
|
20240401,114900,1120620810,7010,7010,7010,7000,2217
|
|
20240401,114800,1105079670,7000,7000,7000,7000,2457
|
|
20240401,114700,1087880670,7000,7000,7000,7000,0
|
|
20240401,114600,1087880670,7000,7010,7010,7000,1860
|
|
20240401,114500,1074860660,7000,7000,7010,7000,3879
|
|
20240401,114400,1047677690,7000,7000,7000,7000,150
|
|
20240401,114300,1046627690,7010,7010,7010,7010,265
|
|
20240401,114200,1044770040,7000,7000,7000,7000,521
|
|
20240401,114100,1041123040,7000,7000,7000,7000,467
|
|
20240401,114000,1037854040,7000,7000,7000,7000,5
|
|
20240401,113900,1037819040,7010,7010,7010,7010,33
|
|
20240401,113800,1037587710,7010,7000,7020,7000,14795
|
|
20240401,113700,933975680,7000,7000,7000,7000,3281
|
|
20240401,113600,911008680,7000,6990,7000,6990,203
|
|
20240401,113500,909588700,7000,6980,7000,6980,8251
|
|
20240401,113400,851972220,6980,6980,6980,6980,0
|
|
20240401,113300,851972220,6980,6970,6980,6970,7306
|
|
20240401,113200,801042040,6970,6970,6970,6970,233
|
|
20240401,113100,799418030,6960,6970,6970,6960,501
|
|
20240401,113000,795931060,6960,6960,6960,6960,0
|
|
20240401,112900,795931060,6960,6960,6960,6960,412
|
|
20240401,112800,793063540,6960,6970,6970,6960,690
|
|
20240401,112700,788260140,6960,6970,6970,6960,1037
|
|
20240401,112600,781037250,6980,6970,6980,6970,201
|
|
20240401,112500,779636270,6980,6980,6980,6980,4
|
|
20240401,112400,779608350,6980,6980,6980,6980,0
|
|
20240401,112300,779608350,6980,6980,6980,6980,200
|
|
20240401,112200,778212350,6980,6980,6980,6980,0
|
|
20240401,112100,778212350,6980,6980,6980,6980,133
|
|
20240401,112000,777284010,6980,6980,6980,6980,1439
|
|
20240401,111900,767239790,6980,6980,6980,6980,1
|
|
20240401,111800,767232810,6980,6980,6980,6980,652
|
|
20240401,111700,762681850,6970,6980,6980,6970,31
|
|
20240401,111600,762465570,6980,6980,6980,6980,256
|
|
20240401,111500,760678690,6970,6980,6980,6970,905
|
|
20240401,111400,754361840,6970,6970,6980,6970,71
|
|
20240401,111300,753866770,6970,6970,6970,6970,837
|
|
20240401,111200,748032880,6970,6950,6970,6950,3224
|
|
20240401,111100,725607500,6960,6960,6960,6960,0
|
|
20240401,111000,725607500,6960,6960,6960,6960,330
|
|
20240401,110900,723310700,6960,6960,6960,6960,253
|
|
20240401,110800,721549820,6960,6960,6960,6960,209
|
|
20240401,110700,720095180,6960,6960,6960,6960,286
|
|
20240401,110600,718104620,6960,6960,6960,6960,0
|
|
20240401,110500,718104620,6960,6960,6960,6960,100
|
|
20240401,110400,717408620,6950,6950,6950,6950,5
|
|
20240401,110300,717373870,6940,6940,6940,6940,0
|
|
20240401,110200,717373870,6940,6940,6940,6940,500
|
|
20240401,110100,713903870,6940,6940,6940,6940,0
|
|
20240401,110000,713903870,6940,6950,6950,6940,527
|
|
20240401,105900,710241230,6950,6950,6950,6950,686
|
|
20240401,105800,705473530,6950,6950,6950,6950,70
|
|
20240401,105700,704987030,6950,6950,6950,6950,38
|
|
20240401,105600,704722930,6940,6940,6940,6940,500
|
|
20240401,105500,701252930,6940,6930,6940,6930,2001
|
|
20240401,105400,687366000,6930,6930,6930,6930,1
|
|
20240401,105300,687359070,6940,6930,6940,6930,185
|
|
20240401,105200,686076300,6940,6940,6940,6940,4
|
|
20240401,105100,686048540,6940,6940,6940,6940,20
|
|
20240401,105000,685909740,6940,6930,6940,6930,450
|
|
20240401,104900,682788040,6930,6930,6930,6930,0
|
|
20240401,104800,682788040,6930,6930,6930,6930,0
|
|
20240401,104700,682788040,6930,6930,6930,6930,170
|
|
20240401,104600,681609940,6930,6930,6930,6930,100
|
|
20240401,104500,680916940,6930,6930,6930,6930,1
|
|
20240401,104400,680910010,6940,6930,6940,6930,498
|
|
20240401,104300,677458820,6940,6940,6940,6940,0
|
|
20240401,104200,677458820,6940,6940,6940,6940,0
|
|
20240401,104100,677458820,6940,6940,6940,6940,0
|
|
20240401,104000,677458820,6940,6940,6940,6940,300
|
|
20240401,103900,675376820,6940,6940,6940,6940,14
|
|
20240401,103800,675279660,6940,6940,6940,6940,0
|
|
20240401,103700,675279660,6940,6940,6940,6940,14
|
|
20240401,103600,675182500,6940,6940,6940,6940,3
|
|
20240401,103500,675161680,6920,6920,6920,6920,0
|
|
20240401,103400,675161680,6920,6920,6920,6920,4
|
|
20240401,103300,675134000,6910,6930,6930,6910,1970
|
|
20240401,103200,661491940,6930,6930,6930,6930,220
|
|
20240401,103100,659967340,6920,6920,6920,6920,0
|
|
20240401,103000,659967340,6920,6920,6920,6920,0
|
|
20240401,102900,659967340,6920,6920,6920,6920,10
|
|
20240401,102800,659898140,6920,6920,6920,6920,43
|
|
20240401,102700,659600580,6930,6930,6930,6930,1000
|
|
20240401,102600,652670580,6930,6930,6930,6930,0
|
|
20240401,102500,652670580,6930,6930,6930,6930,124
|
|
20240401,102400,651811260,6930,6930,6930,6930,0
|
|
20240401,102300,651811260,6930,6920,6930,6920,14
|
|
20240401,102200,651714250,6930,6930,6930,6930,10
|
|
20240401,102100,651644950,6930,6930,6930,6930,10
|
|
20240401,102000,651575650,6930,6930,6930,6910,51
|
|
20240401,101900,651222630,6930,6930,6930,6930,414
|
|
20240401,101800,648353610,6930,6930,6930,6930,79
|
|
20240401,101700,647806140,6930,6920,6930,6910,1003
|
|
20240401,101600,640875350,6920,6920,6920,6920,401
|
|
20240401,101500,638100430,6920,6920,6920,6920,10
|
|
20240401,101400,638031230,6920,6910,6920,6910,61
|
|
20240401,101300,637609690,6910,6910,6910,6910,51
|
|
20240401,101200,637257280,6910,6920,6920,6910,23
|
|
20240401,101100,637098340,6920,6910,6920,6900,402
|
|
20240401,101000,634321770,6920,6920,6920,6920,0
|
|
20240401,100900,634321770,6920,6920,6920,6920,6
|
|
20240401,100800,634280250,6910,6910,6910,6910,85
|
|
20240401,100700,633692900,6920,6920,6920,6920,15
|
|
20240401,100600,633589100,6920,6920,6920,6920,218
|
|
20240401,100500,632080540,6920,6930,6930,6920,330
|
|
20240401,100400,629794670,6930,6920,6930,6920,34
|
|
20240401,100300,629559350,6920,6920,6930,6920,37
|
|
20240401,100200,629303300,6920,6920,6930,6920,33
|
|
20240401,100100,629074790,6930,6920,6930,6920,21
|
|
20240401,100000,628929460,6920,6920,6920,6910,152
|
|
20240401,095900,627877640,6920,6920,6920,6920,10
|
|
20240401,095800,627808440,6930,6930,6930,6930,35
|
|
20240401,095700,627565890,6930,6930,6930,6930,0
|
|
20240401,095600,627565890,6930,6920,6930,6900,399
|
|
20240401,095500,624810840,6920,6920,6920,6910,915
|
|
20240401,095400,618482720,6910,6920,6920,6910,5
|
|
20240401,095300,618448130,6910,6910,6910,6910,20
|
|
20240401,095200,618309930,6910,6910,6910,6910,0
|
|
20240401,095100,618309930,6910,6910,6910,6910,0
|
|
20240401,095000,618309930,6910,6920,6920,6910,6
|
|
20240401,094900,618268420,6920,6910,6920,6910,40
|
|
20240401,094800,617991720,6910,6920,6920,6910,51
|
|
20240401,094700,617638810,6920,6920,6920,6920,0
|
|
20240401,094600,617638810,6920,6920,6920,6920,0
|
|
20240401,094500,617638810,6920,6900,6920,6900,162
|
|
20240401,094400,616520970,6900,6900,6900,6900,2870
|
|
20240401,094300,596717970,6900,6910,6910,6900,3170
|
|
20240401,094200,574844270,6910,6920,6920,6910,13
|
|
20240401,094100,574754410,6900,6900,6900,6900,1444
|
|
20240401,094000,564790810,6920,6920,6920,6920,0
|
|
20240401,093900,564790810,6920,6920,6920,6920,0
|
|
20240401,093800,564790810,6920,6910,6920,6910,1178
|
|
20240401,093700,556645010,6900,6910,6910,6900,275
|
|
20240401,093600,554747460,6910,6900,6910,6900,230
|
|
20240401,093500,553158770,6910,6900,6910,6900,2055
|
|
20240401,093400,538968270,6910,6910,6910,6910,4954
|
|
20240401,093300,504736130,6910,6920,6920,6910,47
|
|
20240401,093200,504411030,6920,6920,6920,6920,97
|
|
20240401,093100,503739790,6920,6920,6920,6920,920
|
|
20240401,093000,497373390,6930,6930,6930,6930,453
|
|
20240401,092900,494234100,6930,6930,6930,6930,577
|
|
20240401,092800,490235490,6930,6930,6940,6930,185
|
|
20240401,092700,488952940,6940,6940,6940,6940,3
|
|
20240401,092600,488932120,6930,6930,6930,6930,582
|
|
20240401,092500,484898860,6910,6930,6930,6910,746
|
|
20240401,092400,479729480,6940,6930,6940,6930,138
|
|
20240401,092300,478771900,6940,6940,6950,6940,1100
|
|
20240401,092200,471127900,6930,6930,6930,6930,1
|
|
20240401,092100,471120970,6930,6940,6940,6930,515
|
|
20240401,092000,467551910,6950,6940,6950,6940,310
|
|
20240401,091900,465397510,6950,6940,6950,6940,195
|
|
20240401,091800,464042410,6940,6940,6950,6940,1034
|
|
20240401,091700,456861450,6930,6930,6930,6930,328
|
|
20240401,091600,454588410,6930,6920,6930,6920,237
|
|
20240401,091500,452946100,6920,6920,6920,6920,92
|
|
20240401,091400,452309460,6910,6910,6910,6910,0
|
|
20240401,091300,452309460,6910,6910,6910,6900,885
|
|
20240401,091200,446202260,6900,6910,6910,6900,94
|
|
20240401,091100,445553470,6910,6910,6910,6910,344
|
|
20240401,091000,443176430,6910,6920,6930,6910,996
|
|
20240401,090900,436288070,6930,6930,6940,6910,2807
|
|
20240401,090800,416845230,6940,6960,6970,6940,2022
|
|
20240401,090700,402794970,6960,6980,6980,6960,3752
|
|
20240401,090600,376616710,6990,7010,7010,6990,4830
|
|
20240401,090500,342844010,7020,7020,7020,6970,3995
|
|
20240401,090400,314871020,7020,6990,7030,6960,18583
|
|
20240401,090300,184769140,6960,6970,7000,6960,13536
|
|
20240401,090200,90262270,6980,6940,6980,6930,3121
|
|
20240401,090100,68542350,6940,6950,6980,6920,6975
|
|
20240401,090000,19976080,6940,6880,6940,6880,2894
|