653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195000,358756490,7060,7060,7060,7060,1584
|
|
20240306,194900,358756490,7060,7060,7060,7060,0
|
|
20240306,194800,358756490,7060,7060,7060,7060,0
|
|
20240306,194700,358756490,7060,7060,7060,7060,0
|
|
20240306,194600,358756490,7060,7060,7060,7060,0
|
|
20240306,194500,358756490,7060,7060,7060,7060,0
|
|
20240306,194400,358756490,7060,7060,7060,7060,0
|
|
20240306,194300,358756490,7060,7060,7060,7060,0
|
|
20240306,194200,358756490,7060,7060,7060,7060,0
|
|
20240306,194100,358756490,7060,7060,7060,7060,0
|
|
20240306,194000,358756490,7060,7060,7060,7060,0
|
|
20240306,193900,358756490,7060,7060,7060,7060,0
|
|
20240306,193800,358756490,7060,7060,7060,7060,0
|
|
20240306,193700,358756490,7060,7060,7060,7060,0
|
|
20240306,193600,358756490,7060,7060,7060,7060,0
|
|
20240306,193500,358756490,7060,7060,7060,7060,0
|
|
20240306,193400,358756490,7060,7060,7060,7060,0
|
|
20240306,193300,358756490,7060,7060,7060,7060,0
|
|
20240306,193200,358756490,7060,7060,7060,7060,0
|
|
20240306,193100,358756490,7060,7060,7060,7060,0
|
|
20240306,193000,358756490,7060,7060,7060,7060,0
|
|
20240306,192900,358756490,7060,7060,7060,7060,0
|
|
20240306,192800,358756490,7060,7060,7060,7060,0
|
|
20240306,192700,358756490,7060,7060,7060,7060,0
|
|
20240306,192600,358756490,7060,7060,7060,7060,0
|
|
20240306,192500,358756490,7060,7060,7060,7060,0
|
|
20240306,192400,358756490,7060,7060,7060,7060,0
|
|
20240306,192300,358756490,7060,7060,7060,7060,0
|
|
20240306,192200,358756490,7060,7060,7060,7060,0
|
|
20240306,192100,358756490,7060,7060,7060,7060,0
|
|
20240306,192000,358756490,7060,7060,7060,7060,1584
|
|
20240306,191900,358756490,7060,7060,7060,7060,0
|
|
20240306,191800,358756490,7060,7060,7060,7060,0
|
|
20240306,191700,358756490,7060,7060,7060,7060,0
|
|
20240306,191600,358756490,7060,7060,7060,7060,0
|
|
20240306,191500,358756490,7060,7060,7060,7060,0
|
|
20240306,191400,358756490,7060,7060,7060,7060,0
|
|
20240306,191300,358756490,7060,7060,7060,7060,0
|
|
20240306,191200,358756490,7060,7060,7060,7060,0
|
|
20240306,191100,358756490,7060,7060,7060,7060,0
|
|
20240306,191000,358756490,7060,7060,7060,7060,0
|
|
20240306,190900,358756490,7060,7060,7060,7060,0
|
|
20240306,190800,358756490,7060,7060,7060,7060,0
|
|
20240306,190700,358756490,7060,7060,7060,7060,0
|
|
20240306,190600,358756490,7060,7060,7060,7060,0
|
|
20240306,190500,358756490,7060,7060,7060,7060,0
|
|
20240306,190400,358756490,7060,7060,7060,7060,0
|
|
20240306,190300,358756490,7060,7060,7060,7060,0
|
|
20240306,190200,358756490,7060,7060,7060,7060,0
|
|
20240306,190100,358756490,7060,7060,7060,7060,0
|
|
20240306,190000,358756490,7060,7060,7060,7060,0
|
|
20240306,185900,358756490,7060,7060,7060,7060,0
|
|
20240306,185800,358756490,7060,7060,7060,7060,0
|
|
20240306,185700,358756490,7060,7060,7060,7060,0
|
|
20240306,185600,358756490,7060,7060,7060,7060,0
|
|
20240306,185500,358756490,7060,7060,7060,7060,0
|
|
20240306,185400,358756490,7060,7060,7060,7060,0
|
|
20240306,185300,358756490,7060,7060,7060,7060,0
|
|
20240306,185200,358756490,7060,7060,7060,7060,0
|
|
20240306,185100,358756490,7060,7060,7060,7060,0
|
|
20240306,185000,358756490,7060,7060,7060,7060,1584
|
|
20240306,184900,358756490,7060,7060,7060,7060,0
|
|
20240306,184800,358756490,7060,7060,7060,7060,0
|
|
20240306,184700,358756490,7060,7060,7060,7060,0
|
|
20240306,184600,358756490,7060,7060,7060,7060,0
|
|
20240306,184500,358756490,7060,7060,7060,7060,0
|
|
20240306,184400,358756490,7060,7060,7060,7060,0
|
|
20240306,184300,358756490,7060,7060,7060,7060,0
|
|
20240306,184200,358756490,7060,7060,7060,7060,0
|
|
20240306,184100,358756490,7060,7060,7060,7060,0
|
|
20240306,184000,358756490,7060,7060,7060,7060,0
|
|
20240306,183900,358756490,7060,7060,7060,7060,0
|
|
20240306,183800,358756490,7060,7060,7060,7060,0
|
|
20240306,183700,358756490,7060,7060,7060,7060,0
|
|
20240306,183600,358756490,7060,7060,7060,7060,0
|
|
20240306,183500,358756490,7060,7060,7060,7060,0
|
|
20240306,183400,358756490,7060,7060,7060,7060,0
|
|
20240306,183300,358756490,7060,7060,7060,7060,0
|
|
20240306,183200,358756490,7060,7060,7060,7060,0
|
|
20240306,183100,358756490,7060,7060,7060,7060,0
|
|
20240306,183000,358756490,7060,7060,7060,7060,0
|
|
20240306,182900,358756490,7060,7060,7060,7060,0
|
|
20240306,182800,358756490,7060,7060,7060,7060,0
|
|
20240306,182700,358756490,7060,7060,7060,7060,0
|
|
20240306,182600,358756490,7060,7060,7060,7060,0
|
|
20240306,182500,358756490,7060,7060,7060,7060,0
|
|
20240306,182400,358756490,7060,7060,7060,7060,0
|
|
20240306,182300,358756490,7060,7060,7060,7060,0
|
|
20240306,182200,358756490,7060,7060,7060,7060,0
|
|
20240306,182100,358756490,7060,7060,7060,7060,0
|
|
20240306,182000,358756490,7060,7060,7060,7060,1584
|
|
20240306,181900,358756490,7060,7060,7060,7060,0
|
|
20240306,181800,358756490,7060,7060,7060,7060,0
|
|
20240306,181700,358756490,7060,7060,7060,7060,0
|
|
20240306,181600,358756490,7060,7060,7060,7060,0
|
|
20240306,181500,358756490,7060,7060,7060,7060,0
|
|
20240306,181400,358756490,7060,7060,7060,7060,0
|
|
20240306,181300,358756490,7060,7060,7060,7060,0
|
|
20240306,181200,358756490,7060,7060,7060,7060,0
|
|
20240306,181100,358756490,7060,7060,7060,7060,0
|
|
20240306,181000,358756490,7060,7060,7060,7060,0
|
|
20240306,180900,358756490,7060,7060,7060,7060,0
|
|
20240306,180800,358756490,7060,7060,7060,7060,0
|
|
20240306,180700,358756490,7060,7060,7060,7060,0
|
|
20240306,180600,358756490,7060,7060,7060,7060,0
|
|
20240306,180500,358756490,7060,7060,7060,7060,0
|
|
20240306,180400,358756490,7060,7060,7060,7060,0
|
|
20240306,180300,358756490,7060,7060,7060,7060,0
|
|
20240306,180200,358756490,7060,7060,7060,7060,0
|
|
20240306,180100,358756490,7060,7060,7060,7060,0
|
|
20240306,180000,358756490,7060,7060,7060,7060,0
|
|
20240306,175900,358756490,7060,7060,7060,7060,0
|
|
20240306,175800,358756490,7060,7060,7060,7060,0
|
|
20240306,175700,358756490,7060,7060,7060,7060,0
|
|
20240306,175600,358756490,7060,7060,7060,7060,0
|
|
20240306,175500,358756490,7060,7060,7060,7060,0
|
|
20240306,175400,358756490,7060,7060,7060,7060,0
|
|
20240306,175300,358756490,7060,7060,7060,7060,0
|
|
20240306,175200,358756490,7060,7060,7060,7060,0
|
|
20240306,175100,358756490,7060,7060,7060,7060,0
|
|
20240306,175000,358756490,7060,7060,7060,7060,1584
|
|
20240306,174900,358756490,7060,7060,7060,7060,0
|
|
20240306,174800,358756490,7060,7060,7060,7060,0
|
|
20240306,174700,358756490,7060,7060,7060,7060,0
|
|
20240306,174600,358756490,7060,7060,7060,7060,0
|
|
20240306,174500,358756490,7060,7060,7060,7060,0
|
|
20240306,174400,358756490,7060,7060,7060,7060,0
|
|
20240306,174300,358756490,7060,7060,7060,7060,0
|
|
20240306,174200,358756490,7060,7060,7060,7060,0
|
|
20240306,174100,358756490,7060,7060,7060,7060,0
|
|
20240306,174000,358756490,7060,7060,7060,7060,0
|
|
20240306,173900,358756490,7060,7060,7060,7060,0
|
|
20240306,173800,358756490,7060,7060,7060,7060,0
|
|
20240306,173700,358756490,7060,7060,7060,7060,0
|
|
20240306,173600,358756490,7060,7060,7060,7060,0
|
|
20240306,173500,358756490,7060,7060,7060,7060,0
|
|
20240306,173400,358756490,7060,7060,7060,7060,0
|
|
20240306,173300,358756490,7060,7060,7060,7060,0
|
|
20240306,173200,358756490,7060,7060,7060,7060,0
|
|
20240306,173100,358756490,7060,7060,7060,7060,0
|
|
20240306,173000,358756490,7060,7060,7060,7060,0
|
|
20240306,172900,358756490,7060,7060,7060,7060,0
|
|
20240306,172800,358756490,7060,7060,7060,7060,0
|
|
20240306,172700,358756490,7060,7060,7060,7060,0
|
|
20240306,172600,358756490,7060,7060,7060,7060,0
|
|
20240306,172500,358756490,7060,7060,7060,7060,0
|
|
20240306,172400,358756490,7060,7060,7060,7060,0
|
|
20240306,172300,358756490,7060,7060,7060,7060,0
|
|
20240306,172200,358756490,7060,7060,7060,7060,0
|
|
20240306,172100,358756490,7060,7060,7060,7060,0
|
|
20240306,172000,358756490,7060,7060,7060,7060,1584
|
|
20240306,171900,358756490,7060,7060,7060,7060,0
|
|
20240306,171800,358756490,7060,7060,7060,7060,0
|
|
20240306,171700,358756490,7060,7060,7060,7060,0
|
|
20240306,171600,358756490,7060,7060,7060,7060,0
|
|
20240306,171500,358756490,7060,7060,7060,7060,0
|
|
20240306,171400,358756490,7060,7060,7060,7060,0
|
|
20240306,171300,358756490,7060,7060,7060,7060,0
|
|
20240306,171200,358756490,7060,7060,7060,7060,0
|
|
20240306,171100,358756490,7060,7060,7060,7060,0
|
|
20240306,171000,358756490,7060,7060,7060,7060,0
|
|
20240306,170900,358756490,7060,7060,7060,7060,0
|
|
20240306,170800,358756490,7060,7060,7060,7060,0
|
|
20240306,170700,358756490,7060,7060,7060,7060,0
|
|
20240306,170600,358756490,7060,7060,7060,7060,0
|
|
20240306,170500,358756490,7060,7060,7060,7060,0
|
|
20240306,170400,358756490,7060,7060,7060,7060,0
|
|
20240306,170300,358756490,7060,7060,7060,7060,0
|
|
20240306,170200,358756490,7060,7060,7060,7060,0
|
|
20240306,170100,358756490,7060,7060,7060,7060,0
|
|
20240306,170000,358756490,7060,7060,7060,7060,0
|
|
20240306,165900,358756490,7060,7060,7060,7060,0
|
|
20240306,165800,358756490,7060,7060,7060,7060,0
|
|
20240306,165700,358756490,7060,7060,7060,7060,0
|
|
20240306,165600,358756490,7060,7060,7060,7060,0
|
|
20240306,165500,358756490,7060,7060,7060,7060,0
|
|
20240306,165400,358756490,7060,7060,7060,7060,0
|
|
20240306,165300,358756490,7060,7060,7060,7060,0
|
|
20240306,165200,358756490,7060,7060,7060,7060,0
|
|
20240306,165100,358756490,7060,7060,7060,7060,0
|
|
20240306,165000,358756490,7060,7060,7060,7060,1584
|
|
20240306,164900,358756490,7060,7060,7060,7060,0
|
|
20240306,164800,358756490,7060,7060,7060,7060,0
|
|
20240306,164700,358756490,7060,7060,7060,7060,0
|
|
20240306,164600,358756490,7060,7060,7060,7060,0
|
|
20240306,164500,358756490,7060,7060,7060,7060,0
|
|
20240306,164400,358756490,7060,7060,7060,7060,0
|
|
20240306,164300,358756490,7060,7060,7060,7060,0
|
|
20240306,164200,358756490,7060,7060,7060,7060,0
|
|
20240306,164100,358756490,7060,7060,7060,7060,0
|
|
20240306,164000,358756490,7060,7060,7060,7060,0
|
|
20240306,163900,358756490,7060,7060,7060,7060,0
|
|
20240306,163800,358756490,7060,7060,7060,7060,0
|
|
20240306,163700,358756490,7060,7060,7060,7060,0
|
|
20240306,163600,358756490,7060,7060,7060,7060,0
|
|
20240306,163500,358756490,7060,7060,7060,7060,0
|
|
20240306,163400,358756490,7060,7060,7060,7060,0
|
|
20240306,163300,358756490,7060,7060,7060,7060,0
|
|
20240306,163200,358756490,7060,7060,7060,7060,0
|
|
20240306,163100,358756490,7060,7060,7060,7060,0
|
|
20240306,163000,358756490,7060,7060,7060,7060,0
|
|
20240306,162900,358756490,7060,7060,7060,7060,0
|
|
20240306,162800,358756490,7060,7060,7060,7060,0
|
|
20240306,162700,358756490,7060,7060,7060,7060,0
|
|
20240306,162600,358756490,7060,7060,7060,7060,0
|
|
20240306,162500,358756490,7060,7060,7060,7060,0
|
|
20240306,162400,358756490,7060,7060,7060,7060,0
|
|
20240306,162300,358756490,7060,7060,7060,7060,0
|
|
20240306,162200,358756490,7060,7060,7060,7060,0
|
|
20240306,162100,358756490,7060,7060,7060,7060,0
|
|
20240306,162000,358756490,7060,7060,7060,7060,1584
|
|
20240306,161900,358756490,7060,7060,7060,7060,0
|
|
20240306,161800,358756490,7060,7060,7060,7060,0
|
|
20240306,161700,358756490,7060,7060,7060,7060,0
|
|
20240306,161600,358756490,7060,7060,7060,7060,0
|
|
20240306,161500,358756490,7060,7060,7060,7060,0
|
|
20240306,161400,358756490,7060,7060,7060,7060,0
|
|
20240306,161300,358756490,7060,7060,7060,7060,0
|
|
20240306,161200,358756490,7060,7060,7060,7060,0
|
|
20240306,161100,358756490,7060,7060,7060,7060,0
|
|
20240306,161000,358756490,7060,7060,7060,7060,0
|
|
20240306,160900,358756490,7060,7060,7060,7060,0
|
|
20240306,160800,358756490,7060,7060,7060,7060,0
|
|
20240306,160700,358756490,7060,7060,7060,7060,0
|
|
20240306,160600,358756490,7060,7060,7060,7060,0
|
|
20240306,160500,358756490,7060,7060,7060,7060,0
|
|
20240306,160400,358756490,7060,7060,7060,7060,0
|
|
20240306,160300,358756490,7060,7060,7060,7060,0
|
|
20240306,160200,358756490,7060,7060,7060,7060,0
|
|
20240306,160100,358756490,7060,7060,7060,7060,0
|
|
20240306,160000,358756490,7060,7060,7060,7060,0
|
|
20240306,155900,358756490,7060,7060,7060,7060,0
|
|
20240306,155800,358756490,7060,7060,7060,7060,0
|
|
20240306,155700,358756490,7060,7060,7060,7060,0
|
|
20240306,155600,358756490,7060,7060,7060,7060,0
|
|
20240306,155500,358756490,7060,7060,7060,7060,0
|
|
20240306,155400,358756490,7060,7060,7060,7060,0
|
|
20240306,155300,358756490,7060,7060,7060,7060,0
|
|
20240306,155200,358756490,7060,7060,7060,7060,0
|
|
20240306,155100,358756490,7060,7060,7060,7060,0
|
|
20240306,155000,358756490,7060,7060,7060,7060,1584
|
|
20240306,154900,358756490,7060,7060,7060,7060,0
|
|
20240306,154800,358756490,7060,7060,7060,7060,0
|
|
20240306,154700,358756490,7060,7060,7060,7060,0
|
|
20240306,154600,358756490,7060,7060,7060,7060,0
|
|
20240306,154500,358756490,7060,7060,7060,7060,0
|
|
20240306,154400,358756490,7060,7060,7060,7060,0
|
|
20240306,154300,358756490,7060,7060,7060,7060,0
|
|
20240306,154200,358756490,7060,7060,7060,7060,0
|
|
20240306,154100,358756490,7060,7060,7060,7060,0
|
|
20240306,154000,358756490,7060,7060,7060,7060,0
|
|
20240306,153900,358756490,7060,7060,7060,7060,0
|
|
20240306,153800,358756490,7060,7060,7060,7060,0
|
|
20240306,153700,358756490,7060,7060,7060,7060,0
|
|
20240306,153600,358756490,7060,7060,7060,7060,0
|
|
20240306,153500,358756490,7060,7060,7060,7060,0
|
|
20240306,153400,358756490,7060,7060,7060,7060,0
|
|
20240306,153300,358756490,7060,7060,7060,7060,0
|
|
20240306,153200,358756490,7060,7060,7060,7060,0
|
|
20240306,153100,358756490,7060,7060,7060,7060,0
|
|
20240306,153000,358756490,7060,7060,7060,7060,1584
|
|
20240306,152900,347573450,7050,7050,7050,7050,0
|
|
20240306,152800,347573450,7050,7050,7050,7050,0
|
|
20240306,152700,347573450,7050,7050,7050,7050,0
|
|
20240306,152600,347573450,7050,7050,7050,7050,0
|
|
20240306,152500,347573450,7050,7050,7050,7050,0
|
|
20240306,152400,347573450,7050,7050,7050,7050,0
|
|
20240306,152300,347573450,7050,7050,7050,7050,0
|
|
20240306,152200,347573450,7050,7050,7050,7050,0
|
|
20240306,152100,347573450,7050,7050,7050,7050,0
|
|
20240306,152000,347573450,7050,7050,7050,7050,0
|
|
20240306,151900,347573450,7050,7050,7050,7050,1
|
|
20240306,151800,347566400,7040,7040,7040,7040,4
|
|
20240306,151700,347538240,7040,7030,7040,7030,50
|
|
20240306,151600,347186710,7030,7030,7030,7030,8
|
|
20240306,151500,347130470,7030,7030,7030,7030,3
|
|
20240306,151400,347109380,7030,7030,7030,7030,0
|
|
20240306,151300,347109380,7030,7030,7030,7030,0
|
|
20240306,151200,347109380,7030,7030,7030,7030,104
|
|
20240306,151100,346378260,7030,7010,7040,7010,1281
|
|
20240306,151000,337377040,7000,7000,7000,7000,18
|
|
20240306,150900,337251040,7010,7010,7010,7010,460
|
|
20240306,150800,334026440,7010,7010,7010,7010,3
|
|
20240306,150700,334005410,7010,7010,7010,7010,0
|
|
20240306,150600,334005410,7010,7010,7010,7010,0
|
|
20240306,150500,334005410,7010,7010,7010,7010,1
|
|
20240306,150400,333998400,7010,7010,7010,7010,0
|
|
20240306,150300,333998400,7010,7010,7010,7010,0
|
|
20240306,150200,333998400,7010,7010,7010,7010,102
|
|
20240306,150100,333283380,7010,7010,7010,7010,0
|
|
20240306,150000,333283380,7010,7010,7010,7010,0
|
|
20240306,145900,333283380,7010,7010,7010,7010,0
|
|
20240306,145800,333283380,7010,7010,7010,7010,0
|
|
20240306,145700,333283380,7010,7010,7010,7010,0
|
|
20240306,145600,333283380,7010,7010,7010,7010,0
|
|
20240306,145500,333283380,7010,7010,7010,7010,0
|
|
20240306,145400,333283380,7010,7010,7010,7010,1
|
|
20240306,145300,333276370,7000,7000,7000,7000,0
|
|
20240306,145200,333276370,7000,7000,7000,7000,0
|
|
20240306,145100,333276370,7000,7000,7000,7000,3
|
|
20240306,145000,333255370,7010,7010,7010,7010,0
|
|
20240306,144900,333255370,7010,7010,7010,7010,0
|
|
20240306,144800,333255370,7010,7010,7010,7010,0
|
|
20240306,144700,333255370,7010,7010,7010,7010,0
|
|
20240306,144600,333255370,7010,7000,7010,7000,459
|
|
20240306,144500,330038780,7000,7000,7000,7000,4
|
|
20240306,144400,330010780,7000,7000,7000,7000,1
|
|
20240306,144300,330003780,7010,7010,7010,7010,69
|
|
20240306,144200,329520090,7010,7010,7010,7010,1
|
|
20240306,144100,329513080,7010,7010,7010,7010,0
|
|
20240306,144000,329513080,7010,7010,7010,7010,0
|
|
20240306,143900,329513080,7010,7010,7010,7010,0
|
|
20240306,143800,329513080,7010,7010,7010,7010,0
|
|
20240306,143700,329513080,7010,7010,7010,7010,0
|
|
20240306,143600,329513080,7010,7010,7010,7010,0
|
|
20240306,143500,329513080,7010,7010,7010,7010,0
|
|
20240306,143400,329513080,7010,7010,7010,7010,0
|
|
20240306,143300,329513080,7010,6980,7010,6980,551
|
|
20240306,143200,325660560,6980,6980,6980,6980,50
|
|
20240306,143100,325311560,6980,6980,6980,6980,1
|
|
20240306,143000,325304580,6970,6970,6970,6970,0
|
|
20240306,142900,325304580,6970,6970,6970,6970,0
|
|
20240306,142800,325304580,6970,6970,6970,6970,0
|
|
20240306,142700,325304580,6970,6970,6970,6970,10
|
|
20240306,142600,325234880,6970,6970,6970,6970,1
|
|
20240306,142500,325227910,6980,6980,6980,6980,0
|
|
20240306,142400,325227910,6980,6980,6980,6980,0
|
|
20240306,142300,325227910,6980,6980,6980,6980,0
|
|
20240306,142200,325227910,6980,6980,6980,6980,100
|
|
20240306,142100,324529910,6980,6970,6980,6970,2
|
|
20240306,142000,324515960,6980,6980,6980,6980,1
|
|
20240306,141900,324508980,6980,6980,6980,6980,1
|
|
20240306,141800,324502000,6970,6970,6970,6970,30
|
|
20240306,141700,324292900,6970,6970,6970,6970,0
|
|
20240306,141600,324292900,6970,6960,6970,6960,5
|
|
20240306,141500,324258090,6950,6950,6950,6950,1
|
|
20240306,141400,324251140,6940,6940,6940,6940,0
|
|
20240306,141300,324251140,6940,6940,6940,6940,0
|
|
20240306,141200,324251140,6940,6940,6940,6940,0
|
|
20240306,141100,324251140,6940,6940,6940,6940,0
|
|
20240306,141000,324251140,6940,6940,6940,6940,0
|
|
20240306,140900,324251140,6940,6940,6940,6940,0
|
|
20240306,140800,324251140,6940,6970,6970,6940,131
|
|
20240306,140700,323341970,6980,6980,6980,6980,0
|
|
20240306,140600,323341970,6980,6980,6980,6980,0
|
|
20240306,140500,323341970,6980,6980,6980,6980,1
|
|
20240306,140400,323334990,6950,6950,6950,6950,0
|
|
20240306,140300,323334990,6950,6950,6950,6950,500
|
|
20240306,140200,319859990,6960,6950,6960,6950,546
|
|
20240306,140100,316064830,6950,6960,6960,6950,2009
|
|
20240306,140000,302102190,6960,6960,6960,6960,9
|
|
20240306,135900,302039550,6960,6950,6960,6950,2
|
|
20240306,135800,302025640,6960,6970,6970,6960,936
|
|
20240306,135700,295511070,6970,6970,6970,6970,433
|
|
20240306,135600,292493060,6990,6990,6990,6990,0
|
|
20240306,135500,292493060,6990,6990,6990,6990,0
|
|
20240306,135400,292493060,6990,6990,6990,6990,14
|
|
20240306,135300,292395200,6980,6980,6980,6980,3
|
|
20240306,135200,292374260,6980,6980,6980,6980,45
|
|
20240306,135100,292060160,6980,6980,6980,6980,55
|
|
20240306,135000,291676260,6970,6970,6970,6970,1
|
|
20240306,134900,291669290,6970,6980,6980,6970,2
|
|
20240306,134800,291655340,6990,6990,6990,6990,0
|
|
20240306,134700,291655340,6990,6990,6990,6990,4
|
|
20240306,134600,291627380,6970,6970,6970,6970,0
|
|
20240306,134500,291627380,6970,6970,6970,6970,0
|
|
20240306,134400,291627380,6970,6980,6980,6970,100
|
|
20240306,134300,290930370,6970,6970,6970,6970,0
|
|
20240306,134200,290930370,6970,6970,6970,6970,0
|
|
20240306,134100,290930370,6970,6970,6970,6970,0
|
|
20240306,134000,290930370,6970,6970,6970,6970,0
|
|
20240306,133900,290930370,6970,6970,6970,6970,0
|
|
20240306,133800,290930370,6970,6970,6970,6970,0
|
|
20240306,133700,290930370,6970,6980,6980,6970,300
|
|
20240306,133600,288839360,6990,6990,6990,6990,0
|
|
20240306,133500,288839360,6990,6990,6990,6990,0
|
|
20240306,133400,288839360,6990,6990,6990,6990,1
|
|
20240306,133300,288832370,6990,6990,6990,6990,0
|
|
20240306,133200,288832370,6990,6990,6990,6990,1
|
|
20240306,133100,288825380,6980,6980,6980,6980,748
|
|
20240306,133000,283604340,6990,6990,6990,6990,0
|
|
20240306,132900,283604340,6990,6990,6990,6990,187
|
|
20240306,132800,282297210,7000,7000,7000,7000,0
|
|
20240306,132700,282297210,7000,7000,7000,7000,0
|
|
20240306,132600,282297210,7000,7000,7000,7000,64
|
|
20240306,132500,281849210,7010,7010,7010,7010,0
|
|
20240306,132400,281849210,7010,7010,7010,7010,0
|
|
20240306,132300,281849210,7010,7010,7010,7010,0
|
|
20240306,132200,281849210,7010,7010,7010,7010,0
|
|
20240306,132100,281849210,7010,7010,7010,7010,14
|
|
20240306,132000,281751070,7010,7010,7010,7010,1
|
|
20240306,131900,281744060,7000,7000,7000,7000,0
|
|
20240306,131800,281744060,7000,7000,7000,7000,0
|
|
20240306,131700,281744060,7000,7000,7000,7000,0
|
|
20240306,131600,281744060,7000,7000,7000,7000,0
|
|
20240306,131500,281744060,7000,7000,7000,7000,0
|
|
20240306,131400,281744060,7000,7000,7000,7000,197
|
|
20240306,131300,280365060,7010,7010,7010,7010,0
|
|
20240306,131200,280365060,7010,7010,7010,7010,0
|
|
20240306,131100,280365060,7010,7010,7010,7010,0
|
|
20240306,131000,280365060,7010,7010,7010,7010,0
|
|
20240306,130900,280365060,7010,7010,7010,7010,0
|
|
20240306,130800,280365060,7010,7010,7010,7010,5
|
|
20240306,130700,280330010,7010,7010,7010,7010,43
|
|
20240306,130600,280028580,7010,7010,7010,7010,0
|
|
20240306,130500,280028580,7010,7010,7010,7010,0
|
|
20240306,130400,280028580,7010,7010,7010,7010,0
|
|
20240306,130300,280028580,7010,7010,7010,7010,3
|
|
20240306,130200,280007550,7010,7010,7010,7010,0
|
|
20240306,130100,280007550,7010,7010,7010,7010,42
|
|
20240306,130000,279713130,7010,7010,7010,7010,0
|
|
20240306,125900,279713130,7010,7010,7010,7010,0
|
|
20240306,125800,279713130,7010,7020,7020,7010,110
|
|
20240306,125700,278941030,7020,7020,7020,7020,0
|
|
20240306,125600,278941030,7020,7020,7020,7020,0
|
|
20240306,125500,278941030,7020,7020,7020,7020,0
|
|
20240306,125400,278941030,7020,7030,7030,7020,164
|
|
20240306,125300,277789690,7030,7020,7030,7020,210
|
|
20240306,125200,276315390,7010,7010,7010,7010,101
|
|
20240306,125100,275607380,7010,7010,7010,7010,101
|
|
20240306,125000,274899370,7010,7010,7010,7010,614
|
|
20240306,124900,270595230,7010,7010,7010,7010,0
|
|
20240306,124800,270595230,7010,7000,7020,7000,2585
|
|
20240306,124700,252489600,7000,6990,7000,6990,414
|
|
20240306,124600,249595730,6990,6990,6990,6990,0
|
|
20240306,124500,249595730,6990,6990,6990,6990,0
|
|
20240306,124400,249595730,6990,6980,6990,6980,176
|
|
20240306,124300,248367240,6990,6990,6990,6990,0
|
|
20240306,124200,248367240,6990,6990,6990,6980,112
|
|
20240306,124100,247584380,6990,6990,6990,6990,100
|
|
20240306,124000,246885380,6990,6970,6990,6970,1460
|
|
20240306,123900,236707140,6950,6950,6950,6950,30
|
|
20240306,123800,236498640,6970,6970,6970,6970,321
|
|
20240306,123700,234261270,6970,6970,6970,6970,0
|
|
20240306,123600,234261270,6970,6970,6970,6970,20
|
|
20240306,123500,234121870,6970,6970,6970,6970,2
|
|
20240306,123400,234107930,6970,6970,6970,6970,0
|
|
20240306,123300,234107930,6970,6970,6970,6970,52
|
|
20240306,123200,233745490,6970,6970,6970,6970,44
|
|
20240306,123100,233438810,6970,6970,6970,6970,19
|
|
20240306,123000,233306380,6970,6970,6970,6970,0
|
|
20240306,122900,233306380,6970,6970,6970,6970,1
|
|
20240306,122800,233299410,6950,6950,6950,6950,325
|
|
20240306,122700,231040660,6970,6970,6970,6970,2
|
|
20240306,122600,231026720,6970,6970,6970,6970,0
|
|
20240306,122500,231026720,6970,6970,6970,6970,1
|
|
20240306,122400,231019750,6950,6950,6950,6950,0
|
|
20240306,122300,231019750,6950,6950,6950,6950,0
|
|
20240306,122200,231019750,6950,6950,6950,6950,172
|
|
20240306,122100,229824350,6950,6960,6960,6950,1022
|
|
20240306,122000,222721010,6960,6960,6960,6960,155
|
|
20240306,121900,221642210,6970,6970,6970,6970,0
|
|
20240306,121800,221642210,6970,6970,6970,6970,1
|
|
20240306,121700,221635240,6970,6970,6970,6970,0
|
|
20240306,121600,221635240,6970,6970,6970,6970,0
|
|
20240306,121500,221635240,6970,6960,6970,6960,9
|
|
20240306,121400,221572590,6960,6960,6960,6960,0
|
|
20240306,121300,221572590,6960,6960,6960,6960,8
|
|
20240306,121200,221516910,6960,6960,6960,6960,177
|
|
20240306,121100,220284990,6970,6970,6970,6970,0
|
|
20240306,121000,220284990,6970,6970,6970,6970,0
|
|
20240306,120900,220284990,6970,6970,6970,6970,50
|
|
20240306,120800,219936490,6970,6970,6970,6970,46
|
|
20240306,120700,219615870,6960,6960,6960,6960,3
|
|
20240306,120600,219594990,6960,6960,6960,6960,0
|
|
20240306,120500,219594990,6960,6960,6960,6960,8
|
|
20240306,120400,219539310,6960,6960,6960,6960,18
|
|
20240306,120300,219414030,6970,6970,6970,6970,0
|
|
20240306,120200,219414030,6970,6970,6970,6970,1
|
|
20240306,120100,219407060,6970,6970,6970,6970,1
|
|
20240306,120000,219400090,6970,6970,6970,6970,13
|
|
20240306,115900,219309480,6970,6970,6970,6970,2
|
|
20240306,115800,219295540,6970,6970,6970,6970,1
|
|
20240306,115700,219288570,6970,6970,6970,6970,1
|
|
20240306,115600,219281600,6990,6990,6990,6990,0
|
|
20240306,115500,219281600,6990,6990,6990,6990,1
|
|
20240306,115400,219274610,6970,6970,6970,6970,0
|
|
20240306,115300,219274610,6970,6980,6980,6970,53
|
|
20240306,115200,218905180,6990,6990,6990,6990,0
|
|
20240306,115100,218905180,6990,6990,6990,6990,0
|
|
20240306,115000,218905180,6990,6990,6990,6990,100
|
|
20240306,114900,218206180,6990,6990,6990,6990,0
|
|
20240306,114800,218206180,6990,6990,6990,6990,0
|
|
20240306,114700,218206180,6990,6990,6990,6990,0
|
|
20240306,114600,218206180,6990,6990,6990,6990,0
|
|
20240306,114500,218206180,6990,6990,6990,6990,11
|
|
20240306,114400,218129290,6960,6960,6960,6960,5
|
|
20240306,114300,218094490,6980,6980,6980,6980,0
|
|
20240306,114200,218094490,6980,6980,6980,6980,144
|
|
20240306,114100,217089370,6970,6970,6970,6970,9
|
|
20240306,114000,217026640,6970,6960,6970,6960,55
|
|
20240306,113900,216643330,6960,6960,6960,6960,2
|
|
20240306,113800,216629410,6960,6950,6960,6950,551
|
|
20240306,113700,212799950,6960,6960,6960,6960,0
|
|
20240306,113600,212799950,6960,6960,6960,6960,0
|
|
20240306,113500,212799950,6960,6960,6960,6960,1
|
|
20240306,113400,212792990,6960,6960,6960,6960,0
|
|
20240306,113300,212792990,6960,6960,6960,6960,12
|
|
20240306,113200,212709470,6970,6970,6970,6960,51
|
|
20240306,113100,212354010,6970,6970,6970,6970,0
|
|
20240306,113000,212354010,6970,6970,6970,6970,0
|
|
20240306,112900,212354010,6970,6970,6970,6970,0
|
|
20240306,112800,212354010,6970,6970,6970,6970,0
|
|
20240306,112700,212354010,6970,6970,6970,6970,0
|
|
20240306,112600,212354010,6970,6970,6970,6970,1
|
|
20240306,112500,212347040,6940,6940,6940,6940,0
|
|
20240306,112400,212347040,6940,6940,6940,6940,0
|
|
20240306,112300,212347040,6940,6960,6960,6940,111
|
|
20240306,112200,211576680,6960,6950,6960,6940,112
|
|
20240306,112100,210799150,6950,6970,6970,6950,189
|
|
20240306,112000,209483660,6970,6970,6970,6970,5
|
|
20240306,111900,209448810,6970,6970,6970,6970,2
|
|
20240306,111800,209434870,6960,6950,6960,6950,211
|
|
20240306,111700,207966400,6940,6940,6940,6940,0
|
|
20240306,111600,207966400,6940,6940,6940,6940,200
|
|
20240306,111500,206578400,6940,6940,6940,6940,200
|
|
20240306,111400,205190400,6940,6950,6950,6940,200
|
|
20240306,111300,203801920,6950,6950,6950,6950,0
|
|
20240306,111200,203801920,6950,6960,6960,6950,152
|
|
20240306,111100,202745000,6970,6970,6970,6970,0
|
|
20240306,111000,202745000,6970,6970,6970,6970,0
|
|
20240306,110900,202745000,6970,6970,6970,6970,1
|
|
20240306,110800,202738030,6950,6950,6950,6950,0
|
|
20240306,110700,202738030,6950,6970,6970,6950,110
|
|
20240306,110600,201973300,6980,6980,6980,6980,0
|
|
20240306,110500,201973300,6980,6980,6980,6980,0
|
|
20240306,110400,201973300,6980,6980,6980,6980,0
|
|
20240306,110300,201973300,6980,6980,6980,6980,1
|
|
20240306,110200,201966320,6940,6940,6940,6940,0
|
|
20240306,110100,201966320,6940,6960,6960,6940,240
|
|
20240306,110000,200299700,6990,6990,6990,6990,10
|
|
20240306,105900,200229800,6990,6950,6990,6940,151
|
|
20240306,105800,199180820,6940,6980,6980,6940,1500
|
|
20240306,105700,188770670,7000,7000,7000,7000,1
|
|
20240306,105600,188763670,6950,6960,6960,6950,500
|
|
20240306,105500,185288120,6950,7000,7000,6950,281
|
|
20240306,105400,183334340,6950,6960,6960,6950,100
|
|
20240306,105300,182638790,6950,6970,6970,6950,204
|
|
20240306,105200,181220690,6950,6950,6950,6950,0
|
|
20240306,105100,181220690,6950,6980,6980,6950,120
|
|
20240306,105000,180386160,6970,6970,6970,6970,0
|
|
20240306,104900,180386160,6970,7000,7000,6970,301
|
|
20240306,104800,178288160,7000,7000,7000,7000,83
|
|
20240306,104700,177707160,7000,7000,7000,7000,300
|
|
20240306,104600,175607160,7000,7000,7000,7000,130
|
|
20240306,104500,174697160,6970,6970,6970,6970,300
|
|
20240306,104400,172606160,7020,7020,7020,7020,0
|
|
20240306,104300,172606160,7020,6990,7020,6990,1000
|
|
20240306,104200,165591880,6980,6970,6980,6970,357
|
|
20240306,104100,163101670,6960,6960,6960,6960,186
|
|
20240306,104000,161807110,6930,6930,6930,6930,0
|
|
20240306,103900,161807110,6930,6930,6930,6930,314
|
|
20240306,103800,159631090,6930,6930,6930,6930,0
|
|
20240306,103700,159631090,6930,6930,6930,6930,300
|
|
20240306,103600,157552090,6930,6930,6930,6930,6950
|
|
20240306,103500,109388590,6930,6930,6930,6930,300
|
|
20240306,103400,107309590,6940,6970,6970,6930,2400
|
|
20240306,103300,90667750,6980,6980,6980,6980,1
|
|
20240306,103200,90660770,6940,6940,6940,6940,0
|
|
20240306,103100,90660770,6940,6980,6980,6940,180
|
|
20240306,103000,89410080,6990,6990,6990,6990,0
|
|
20240306,102900,89410080,6990,6990,6990,6990,1
|
|
20240306,102800,89403090,6990,6960,6990,6950,251
|
|
20240306,102700,87658380,6960,6960,6960,6960,0
|
|
20240306,102600,87658380,6960,6970,6970,6960,120
|
|
20240306,102500,86822890,6980,6980,6980,6980,0
|
|
20240306,102400,86822890,6980,6980,6980,6980,1011
|
|
20240306,102300,79766110,6970,6970,6970,6970,0
|
|
20240306,102200,79766110,6970,6970,6970,6970,5
|
|
20240306,102100,79731260,6970,6970,6970,6970,83
|
|
20240306,102000,79152750,6980,6980,6980,6980,0
|
|
20240306,101900,79152750,6980,6980,6980,6980,15
|
|
20240306,101800,79048050,6970,6970,6970,6970,0
|
|
20240306,101700,79048050,6970,6970,6970,6970,12
|
|
20240306,101600,78964410,6970,6970,6970,6970,0
|
|
20240306,101500,78964410,6970,6970,6970,6970,0
|
|
20240306,101400,78964410,6970,6970,6970,6970,91
|
|
20240306,101300,78330140,6970,6970,6970,6970,0
|
|
20240306,101200,78330140,6970,6960,6970,6950,107
|
|
20240306,101100,77585750,6960,6960,6960,6960,0
|
|
20240306,101000,77585750,6960,6960,6960,6960,0
|
|
20240306,100900,77585750,6960,6960,6960,6960,0
|
|
20240306,100800,77585750,6960,6960,6960,6960,3
|
|
20240306,100700,77564870,6960,6960,6960,6960,105
|
|
20240306,100600,76834070,6960,6960,6960,6960,0
|
|
20240306,100500,76834070,6960,6960,6960,6960,0
|
|
20240306,100400,76834070,6960,6960,6960,6960,200
|
|
20240306,100300,75442070,6960,6970,6970,6960,50
|
|
20240306,100200,75094020,6970,6970,6970,6970,50
|
|
20240306,100100,74745520,6970,6970,6970,6970,0
|
|
20240306,100000,74745520,6970,6970,6970,6970,311
|
|
20240306,095900,72577850,6970,6970,6970,6970,0
|
|
20240306,095800,72577850,6970,6970,6970,6970,303
|
|
20240306,095700,70465940,6970,6970,6970,6970,6
|
|
20240306,095600,70424120,6970,6970,6970,6970,8
|
|
20240306,095500,70368360,7000,6970,7000,6970,223
|
|
20240306,095400,68809260,6960,6960,6960,6960,41
|
|
20240306,095300,68523900,6960,6980,6980,6960,100
|
|
20240306,095200,67827380,6990,6990,6990,6990,0
|
|
20240306,095100,67827380,6990,6990,6990,6990,9
|
|
20240306,095000,67764470,6980,6980,6980,6980,2
|
|
20240306,094900,67750510,6980,6980,6980,6980,5
|
|
20240306,094800,67715610,7000,7000,7000,6990,155
|
|
20240306,094700,66630660,7000,7000,7000,7000,0
|
|
20240306,094600,66630660,7000,7000,7000,7000,1
|
|
20240306,094500,66623660,7000,7000,7000,7000,0
|
|
20240306,094400,66623660,7000,7000,7000,7000,0
|
|
20240306,094300,66623660,7000,7000,7000,7000,4
|
|
20240306,094200,66595660,7000,7000,7000,7000,0
|
|
20240306,094100,66595660,7000,7000,7000,7000,3
|
|
20240306,094000,66574660,7000,7000,7000,7000,497
|
|
20240306,093900,63095660,6990,7000,7000,6990,46
|
|
20240306,093800,62773710,7000,6990,7000,6990,510
|
|
20240306,093700,59208710,7000,7000,7000,7000,0
|
|
20240306,093600,59208710,7000,7000,7000,7000,100
|
|
20240306,093500,58508710,7000,7000,7000,7000,9
|
|
20240306,093400,58445710,7000,7000,7000,7000,263
|
|
20240306,093300,56604710,7000,7000,7000,7000,0
|
|
20240306,093200,56604710,7000,7000,7000,7000,6
|
|
20240306,093100,56562710,7000,6980,7000,6980,609
|
|
20240306,093000,52308190,6980,6980,6980,6980,16
|
|
20240306,092900,52196510,6980,6980,6980,6980,61
|
|
20240306,092800,51770730,6970,6970,6970,6970,0
|
|
20240306,092700,51770730,6970,6980,6980,6970,87
|
|
20240306,092600,51164330,6970,6960,6970,6960,228
|
|
20240306,092500,49575270,6960,6960,6960,6960,0
|
|
20240306,092400,49575270,6960,6960,6960,6960,156
|
|
20240306,092300,48489510,6960,6960,6960,6960,1
|
|
20240306,092200,48482550,6950,6940,6950,6940,271
|
|
20240306,092100,46599110,6930,6930,6930,6930,318
|
|
20240306,092000,44395370,6930,6930,6930,6930,35
|
|
20240306,091900,44152820,6930,6920,6930,6920,23
|
|
20240306,091800,43993560,6930,6930,6930,6920,414
|
|
20240306,091700,41127740,6930,6950,6950,6930,27
|
|
20240306,091600,40940480,6950,6950,6950,6950,0
|
|
20240306,091500,40940480,6950,6950,6950,6950,0
|
|
20240306,091400,40940480,6950,6950,6950,6950,0
|
|
20240306,091300,40940480,6950,6940,6950,6920,1433
|
|
20240306,091200,31017690,6940,6940,6940,6940,544
|
|
20240306,091100,27242330,6940,6950,6950,6940,40
|
|
20240306,091000,26964380,6940,6940,6940,6940,0
|
|
20240306,090900,26964380,6940,6940,6940,6940,156
|
|
20240306,090800,25881740,6930,6940,6940,6930,118
|
|
20240306,090700,25063280,6950,6960,6960,6950,140
|
|
20240306,090600,24090240,6960,6960,6960,6960,202
|
|
20240306,090500,22684320,6950,6950,6950,6950,0
|
|
20240306,090400,22684320,6950,6950,6950,6950,0
|
|
20240306,090300,22684320,6950,6950,6950,6950,0
|
|
20240306,090200,22684320,6950,6950,6950,6950,0
|
|
20240306,090100,22684320,6950,6950,6950,6950,528
|
|
20240306,090000,19014720,6960,6960,6960,6960,2732
|