637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,193400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,193300,3167364160,7150,7150,7150,7150,0
|
|
20240304,193200,3167364160,7150,7150,7150,7150,0
|
|
20240304,193100,3167364160,7150,7150,7150,7150,0
|
|
20240304,193000,3167364160,7150,7150,7150,7150,0
|
|
20240304,192900,3167364160,7150,7150,7150,7150,0
|
|
20240304,192800,3167364160,7150,7150,7150,7150,0
|
|
20240304,192700,3167364160,7150,7150,7150,7150,0
|
|
20240304,192600,3167364160,7150,7150,7150,7150,0
|
|
20240304,192500,3167364160,7150,7150,7150,7150,0
|
|
20240304,192400,3167364160,7150,7150,7150,7150,0
|
|
20240304,192300,3167364160,7150,7150,7150,7150,0
|
|
20240304,192200,3167364160,7150,7150,7150,7150,0
|
|
20240304,192100,3167364160,7150,7150,7150,7150,0
|
|
20240304,192000,3167364160,7150,7150,7150,7150,0
|
|
20240304,191900,3167364160,7150,7150,7150,7150,0
|
|
20240304,191800,3167364160,7150,7150,7150,7150,0
|
|
20240304,191700,3167364160,7150,7150,7150,7150,0
|
|
20240304,191600,3167364160,7150,7150,7150,7150,0
|
|
20240304,191500,3167364160,7150,7150,7150,7150,0
|
|
20240304,191400,3167364160,7150,7150,7150,7150,0
|
|
20240304,191300,3167364160,7150,7150,7150,7150,0
|
|
20240304,191200,3167364160,7150,7150,7150,7150,0
|
|
20240304,191100,3167364160,7150,7150,7150,7150,0
|
|
20240304,191000,3167364160,7150,7150,7150,7150,0
|
|
20240304,190900,3167364160,7150,7150,7150,7150,0
|
|
20240304,190800,3167364160,7150,7150,7150,7150,0
|
|
20240304,190700,3167364160,7150,7150,7150,7150,0
|
|
20240304,190600,3167364160,7150,7150,7150,7150,0
|
|
20240304,190500,3167364160,7150,7150,7150,7150,0
|
|
20240304,190400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,190300,3167364160,7150,7150,7150,7150,0
|
|
20240304,190200,3167364160,7150,7150,7150,7150,0
|
|
20240304,190100,3167364160,7150,7150,7150,7150,0
|
|
20240304,190000,3167364160,7150,7150,7150,7150,0
|
|
20240304,185900,3167364160,7150,7150,7150,7150,0
|
|
20240304,185800,3167364160,7150,7150,7150,7150,0
|
|
20240304,185700,3167364160,7150,7150,7150,7150,0
|
|
20240304,185600,3167364160,7150,7150,7150,7150,0
|
|
20240304,185500,3167364160,7150,7150,7150,7150,0
|
|
20240304,185400,3167364160,7150,7150,7150,7150,0
|
|
20240304,185300,3167364160,7150,7150,7150,7150,0
|
|
20240304,185200,3167364160,7150,7150,7150,7150,0
|
|
20240304,185100,3167364160,7150,7150,7150,7150,0
|
|
20240304,185000,3167364160,7150,7150,7150,7150,0
|
|
20240304,184900,3167364160,7150,7150,7150,7150,0
|
|
20240304,184800,3167364160,7150,7150,7150,7150,0
|
|
20240304,184700,3167364160,7150,7150,7150,7150,0
|
|
20240304,184600,3167364160,7150,7150,7150,7150,0
|
|
20240304,184500,3167364160,7150,7150,7150,7150,0
|
|
20240304,184400,3167364160,7150,7150,7150,7150,0
|
|
20240304,184300,3167364160,7150,7150,7150,7150,0
|
|
20240304,184200,3167364160,7150,7150,7150,7150,0
|
|
20240304,184100,3167364160,7150,7150,7150,7150,0
|
|
20240304,184000,3167364160,7150,7150,7150,7150,0
|
|
20240304,183900,3167364160,7150,7150,7150,7150,0
|
|
20240304,183800,3167364160,7150,7150,7150,7150,0
|
|
20240304,183700,3167364160,7150,7150,7150,7150,0
|
|
20240304,183600,3167364160,7150,7150,7150,7150,0
|
|
20240304,183500,3167364160,7150,7150,7150,7150,0
|
|
20240304,183400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,183300,3167364160,7150,7150,7150,7150,0
|
|
20240304,183200,3167364160,7150,7150,7150,7150,0
|
|
20240304,183100,3167364160,7150,7150,7150,7150,0
|
|
20240304,183000,3167364160,7150,7150,7150,7150,0
|
|
20240304,182900,3167364160,7150,7150,7150,7150,0
|
|
20240304,182800,3167364160,7150,7150,7150,7150,0
|
|
20240304,182700,3167364160,7150,7150,7150,7150,0
|
|
20240304,182600,3167364160,7150,7150,7150,7150,0
|
|
20240304,182500,3167364160,7150,7150,7150,7150,0
|
|
20240304,182400,3167364160,7150,7150,7150,7150,0
|
|
20240304,182300,3167364160,7150,7150,7150,7150,0
|
|
20240304,182200,3167364160,7150,7150,7150,7150,0
|
|
20240304,182100,3167364160,7150,7150,7150,7150,0
|
|
20240304,182000,3167364160,7150,7150,7150,7150,0
|
|
20240304,181900,3167364160,7150,7150,7150,7150,0
|
|
20240304,181800,3167364160,7150,7150,7150,7150,0
|
|
20240304,181700,3167364160,7150,7150,7150,7150,0
|
|
20240304,181600,3167364160,7150,7150,7150,7150,0
|
|
20240304,181500,3167364160,7150,7150,7150,7150,0
|
|
20240304,181400,3167364160,7150,7150,7150,7150,0
|
|
20240304,181300,3167364160,7150,7150,7150,7150,0
|
|
20240304,181200,3167364160,7150,7150,7150,7150,0
|
|
20240304,181100,3167364160,7150,7150,7150,7150,0
|
|
20240304,181000,3167364160,7150,7150,7150,7150,0
|
|
20240304,180900,3167364160,7150,7150,7150,7150,0
|
|
20240304,180800,3167364160,7150,7150,7150,7150,0
|
|
20240304,180700,3167364160,7150,7150,7150,7150,0
|
|
20240304,180600,3167364160,7150,7150,7150,7150,0
|
|
20240304,180500,3167364160,7150,7150,7150,7150,0
|
|
20240304,180400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,180300,3167364160,7150,7150,7150,7150,0
|
|
20240304,180200,3167364160,7150,7150,7150,7150,0
|
|
20240304,180100,3167364160,7150,7150,7150,7150,0
|
|
20240304,180000,3167364160,7150,7150,7150,7150,0
|
|
20240304,175900,3167364160,7150,7150,7150,7150,0
|
|
20240304,175800,3167364160,7150,7150,7150,7150,0
|
|
20240304,175700,3167364160,7150,7150,7150,7150,0
|
|
20240304,175600,3167364160,7150,7150,7150,7150,0
|
|
20240304,175500,3167364160,7150,7150,7150,7150,0
|
|
20240304,175400,3167364160,7150,7150,7150,7150,0
|
|
20240304,175300,3167364160,7150,7150,7150,7150,0
|
|
20240304,175200,3167364160,7150,7150,7150,7150,0
|
|
20240304,175100,3167364160,7150,7150,7150,7150,0
|
|
20240304,175000,3167364160,7150,7150,7150,7150,0
|
|
20240304,174900,3167364160,7150,7150,7150,7150,0
|
|
20240304,174800,3167364160,7150,7150,7150,7150,0
|
|
20240304,174700,3167364160,7150,7150,7150,7150,0
|
|
20240304,174600,3167364160,7150,7150,7150,7150,0
|
|
20240304,174500,3167364160,7150,7150,7150,7150,0
|
|
20240304,174400,3167364160,7150,7150,7150,7150,0
|
|
20240304,174300,3167364160,7150,7150,7150,7150,0
|
|
20240304,174200,3167364160,7150,7150,7150,7150,0
|
|
20240304,174100,3167364160,7150,7150,7150,7150,0
|
|
20240304,174000,3167364160,7150,7150,7150,7150,0
|
|
20240304,173900,3167364160,7150,7150,7150,7150,0
|
|
20240304,173800,3167364160,7150,7150,7150,7150,0
|
|
20240304,173700,3167364160,7150,7150,7150,7150,0
|
|
20240304,173600,3167364160,7150,7150,7150,7150,0
|
|
20240304,173500,3167364160,7150,7150,7150,7150,0
|
|
20240304,173400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,173300,3167364160,7150,7150,7150,7150,0
|
|
20240304,173200,3167364160,7150,7150,7150,7150,0
|
|
20240304,173100,3167364160,7150,7150,7150,7150,0
|
|
20240304,173000,3167364160,7150,7150,7150,7150,0
|
|
20240304,172900,3167364160,7150,7150,7150,7150,0
|
|
20240304,172800,3167364160,7150,7150,7150,7150,0
|
|
20240304,172700,3167364160,7150,7150,7150,7150,0
|
|
20240304,172600,3167364160,7150,7150,7150,7150,0
|
|
20240304,172500,3167364160,7150,7150,7150,7150,0
|
|
20240304,172400,3167364160,7150,7150,7150,7150,0
|
|
20240304,172300,3167364160,7150,7150,7150,7150,0
|
|
20240304,172200,3167364160,7150,7150,7150,7150,0
|
|
20240304,172100,3167364160,7150,7150,7150,7150,0
|
|
20240304,172000,3167364160,7150,7150,7150,7150,0
|
|
20240304,171900,3167364160,7150,7150,7150,7150,0
|
|
20240304,171800,3167364160,7150,7150,7150,7150,0
|
|
20240304,171700,3167364160,7150,7150,7150,7150,0
|
|
20240304,171600,3167364160,7150,7150,7150,7150,0
|
|
20240304,171500,3167364160,7150,7150,7150,7150,0
|
|
20240304,171400,3167364160,7150,7150,7150,7150,0
|
|
20240304,171300,3167364160,7150,7150,7150,7150,0
|
|
20240304,171200,3167364160,7150,7150,7150,7150,0
|
|
20240304,171100,3167364160,7150,7150,7150,7150,0
|
|
20240304,171000,3167364160,7150,7150,7150,7150,0
|
|
20240304,170900,3167364160,7150,7150,7150,7150,0
|
|
20240304,170800,3167364160,7150,7150,7150,7150,0
|
|
20240304,170700,3167364160,7150,7150,7150,7150,0
|
|
20240304,170600,3167364160,7150,7150,7150,7150,0
|
|
20240304,170500,3167364160,7150,7150,7150,7150,0
|
|
20240304,170400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,170300,3167364160,7150,7150,7150,7150,0
|
|
20240304,170200,3167364160,7150,7150,7150,7150,0
|
|
20240304,170100,3167364160,7150,7150,7150,7150,0
|
|
20240304,170000,3167364160,7150,7150,7150,7150,0
|
|
20240304,165900,3167364160,7150,7150,7150,7150,0
|
|
20240304,165800,3167364160,7150,7150,7150,7150,0
|
|
20240304,165700,3167364160,7150,7150,7150,7150,0
|
|
20240304,165600,3167364160,7150,7150,7150,7150,0
|
|
20240304,165500,3167364160,7150,7150,7150,7150,0
|
|
20240304,165400,3167364160,7150,7150,7150,7150,0
|
|
20240304,165300,3167364160,7150,7150,7150,7150,0
|
|
20240304,165200,3167364160,7150,7150,7150,7150,0
|
|
20240304,165100,3167364160,7150,7150,7150,7150,0
|
|
20240304,165000,3167364160,7150,7150,7150,7150,0
|
|
20240304,164900,3167364160,7150,7150,7150,7150,0
|
|
20240304,164800,3167364160,7150,7150,7150,7150,0
|
|
20240304,164700,3167364160,7150,7150,7150,7150,0
|
|
20240304,164600,3167364160,7150,7150,7150,7150,0
|
|
20240304,164500,3167364160,7150,7150,7150,7150,0
|
|
20240304,164400,3167364160,7150,7150,7150,7150,0
|
|
20240304,164300,3167364160,7150,7150,7150,7150,0
|
|
20240304,164200,3167364160,7150,7150,7150,7150,0
|
|
20240304,164100,3167364160,7150,7150,7150,7150,0
|
|
20240304,164000,3167364160,7150,7150,7150,7150,0
|
|
20240304,163900,3167364160,7150,7150,7150,7150,0
|
|
20240304,163800,3167364160,7150,7150,7150,7150,0
|
|
20240304,163700,3167364160,7150,7150,7150,7150,0
|
|
20240304,163600,3167364160,7150,7150,7150,7150,0
|
|
20240304,163500,3167364160,7150,7150,7150,7150,0
|
|
20240304,163400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,163300,3167364160,7150,7150,7150,7150,0
|
|
20240304,163200,3167364160,7150,7150,7150,7150,0
|
|
20240304,163100,3167364160,7150,7150,7150,7150,0
|
|
20240304,163000,3167364160,7150,7150,7150,7150,0
|
|
20240304,162900,3167364160,7150,7150,7150,7150,0
|
|
20240304,162800,3167364160,7150,7150,7150,7150,0
|
|
20240304,162700,3167364160,7150,7150,7150,7150,0
|
|
20240304,162600,3167364160,7150,7150,7150,7150,0
|
|
20240304,162500,3167364160,7150,7150,7150,7150,0
|
|
20240304,162400,3167364160,7150,7150,7150,7150,0
|
|
20240304,162300,3167364160,7150,7150,7150,7150,0
|
|
20240304,162200,3167364160,7150,7150,7150,7150,0
|
|
20240304,162100,3167364160,7150,7150,7150,7150,0
|
|
20240304,162000,3167364160,7150,7150,7150,7150,0
|
|
20240304,161900,3167364160,7150,7150,7150,7150,0
|
|
20240304,161800,3167364160,7150,7150,7150,7150,0
|
|
20240304,161700,3167364160,7150,7150,7150,7150,0
|
|
20240304,161600,3167364160,7150,7150,7150,7150,0
|
|
20240304,161500,3167364160,7150,7150,7150,7150,0
|
|
20240304,161400,3167364160,7150,7150,7150,7150,0
|
|
20240304,161300,3167364160,7150,7150,7150,7150,0
|
|
20240304,161200,3167364160,7150,7150,7150,7150,0
|
|
20240304,161100,3167364160,7150,7150,7150,7150,0
|
|
20240304,161000,3167364160,7150,7150,7150,7150,0
|
|
20240304,160900,3167364160,7150,7150,7150,7150,0
|
|
20240304,160800,3167364160,7150,7150,7150,7150,0
|
|
20240304,160700,3167364160,7150,7150,7150,7150,0
|
|
20240304,160600,3167364160,7150,7150,7150,7150,0
|
|
20240304,160500,3167364160,7150,7150,7150,7150,0
|
|
20240304,160400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,160300,3167364160,7150,7150,7150,7150,0
|
|
20240304,160200,3167364160,7150,7150,7150,7150,0
|
|
20240304,160100,3167364160,7150,7150,7150,7150,0
|
|
20240304,160000,3167364160,7150,7150,7150,7150,0
|
|
20240304,155900,3167364160,7150,7150,7150,7150,0
|
|
20240304,155800,3167364160,7150,7150,7150,7150,0
|
|
20240304,155700,3167364160,7150,7150,7150,7150,0
|
|
20240304,155600,3167364160,7150,7150,7150,7150,0
|
|
20240304,155500,3167364160,7150,7150,7150,7150,0
|
|
20240304,155400,3167364160,7150,7150,7150,7150,0
|
|
20240304,155300,3167364160,7150,7150,7150,7150,0
|
|
20240304,155200,3167364160,7150,7150,7150,7150,0
|
|
20240304,155100,3167364160,7150,7150,7150,7150,0
|
|
20240304,155000,3167364160,7150,7150,7150,7150,0
|
|
20240304,154900,3167364160,7150,7150,7150,7150,0
|
|
20240304,154800,3167364160,7150,7150,7150,7150,0
|
|
20240304,154700,3167364160,7150,7150,7150,7150,0
|
|
20240304,154600,3167364160,7150,7150,7150,7150,0
|
|
20240304,154500,3167364160,7150,7150,7150,7150,0
|
|
20240304,154400,3167364160,7150,7150,7150,7150,0
|
|
20240304,154300,3167364160,7150,7150,7150,7150,0
|
|
20240304,154200,3167364160,7150,7150,7150,7150,0
|
|
20240304,154100,3167364160,7150,7150,7150,7150,0
|
|
20240304,154000,3167364160,7150,7150,7150,7150,0
|
|
20240304,153900,3167364160,7150,7150,7150,7150,0
|
|
20240304,153800,3167364160,7150,7150,7150,7150,0
|
|
20240304,153700,3167364160,7150,7150,7150,7150,0
|
|
20240304,153600,3167364160,7150,7150,7150,7150,0
|
|
20240304,153500,3167364160,7150,7150,7150,7150,0
|
|
20240304,153400,3167364160,7150,7150,7150,7150,14810
|
|
20240304,153300,3167364160,7150,7150,7150,7150,0
|
|
20240304,153200,3167364160,7150,7150,7150,7150,0
|
|
20240304,153100,3167364160,7150,7150,7150,7150,0
|
|
20240304,153000,3167364160,7150,7150,7150,7150,14810
|
|
20240304,152900,3061472660,7170,7170,7170,7170,0
|
|
20240304,152800,3061472660,7170,7170,7170,7170,0
|
|
20240304,152700,3061472660,7170,7170,7170,7170,0
|
|
20240304,152600,3061472660,7170,7170,7170,7170,0
|
|
20240304,152500,3061472660,7170,7170,7170,7170,0
|
|
20240304,152400,3061472660,7170,7170,7170,7170,0
|
|
20240304,152300,3061472660,7170,7170,7170,7170,0
|
|
20240304,152200,3061472660,7170,7170,7170,7170,0
|
|
20240304,152100,3061472660,7170,7170,7170,7170,0
|
|
20240304,152000,3061472660,7170,7170,7170,7170,0
|
|
20240304,151900,3061472660,7170,7190,7190,7140,7946
|
|
20240304,151800,3004611580,7150,7170,7190,7150,13095
|
|
20240304,151700,2910566980,7180,7160,7180,7140,16198
|
|
20240304,151600,2794444710,7170,7090,7180,7090,16862
|
|
20240304,151500,2674145210,7090,7090,7100,7090,1009
|
|
20240304,151400,2666991390,7090,7120,7120,7090,16928
|
|
20240304,151300,2546797090,7120,7110,7120,7110,1578
|
|
20240304,151200,2535574240,7110,7120,7140,7110,6745
|
|
20240304,151100,2487508140,7120,7110,7130,7110,3475
|
|
20240304,151000,2462787800,7100,7090,7100,7090,420
|
|
20240304,150900,2459805990,7090,7100,7100,7090,2556
|
|
20240304,150800,2441674190,7090,7090,7110,7090,12693
|
|
20240304,150700,2351577070,7100,7090,7100,7090,1878
|
|
20240304,150600,2338260960,7090,7070,7090,7070,2101
|
|
20240304,150500,2323374860,7070,7070,7070,7070,548
|
|
20240304,150400,2319500500,7070,7070,7070,7060,1920
|
|
20240304,150300,2305940850,7070,7070,7070,7070,282
|
|
20240304,150200,2303947110,7070,7080,7080,7070,4069
|
|
20240304,150100,2275166760,7080,7080,7090,7080,787
|
|
20240304,150000,2269594310,7070,7070,7080,7070,1102
|
|
20240304,145900,2261801690,7070,7060,7070,7060,1367
|
|
20240304,145800,2252137900,7050,7050,7050,7050,0
|
|
20240304,145700,2252137900,7050,7050,7050,7050,325
|
|
20240304,145600,2249846650,7050,7030,7050,7030,308
|
|
20240304,145500,2247677360,7040,7040,7040,7040,300
|
|
20240304,145400,2245565360,7040,7040,7040,7040,196
|
|
20240304,145300,2244185520,7040,7040,7040,7030,675
|
|
20240304,145200,2239435530,7040,7040,7040,7040,11
|
|
20240304,145100,2239358090,7040,7040,7050,7040,445
|
|
20240304,145000,2236225280,7040,7050,7050,7040,33
|
|
20240304,144900,2235992910,7030,7030,7030,7030,52
|
|
20240304,144800,2235627350,7040,7040,7040,7040,158
|
|
20240304,144700,2234515030,7040,7040,7040,7040,0
|
|
20240304,144600,2234515030,7040,7040,7040,7040,120
|
|
20240304,144500,2233670230,7050,7050,7050,7050,1002
|
|
20240304,144400,2226606130,7050,7040,7050,7040,218
|
|
20240304,144300,2225071240,7040,7040,7040,7040,225
|
|
20240304,144200,2223487240,7040,7040,7040,7040,50
|
|
20240304,144100,2223135240,7040,7050,7050,7040,22
|
|
20240304,144000,2222980350,7050,7050,7050,7040,1568
|
|
20240304,143900,2211929230,7050,7050,7050,7050,357
|
|
20240304,143800,2209412380,7050,7050,7050,7040,204
|
|
20240304,143700,2207976180,7040,7040,7050,7040,337
|
|
20240304,143600,2205603620,7040,7050,7050,7040,581
|
|
20240304,143500,2201512370,7050,7050,7050,7050,150
|
|
20240304,143400,2200454870,7050,7060,7060,7050,139
|
|
20240304,143300,2199473920,7060,7060,7070,7060,226
|
|
20240304,143200,2197878030,7070,7050,7070,7050,478
|
|
20240304,143100,2194506760,7050,7040,7050,7040,526
|
|
20240304,143000,2190798660,7050,7050,7050,7050,573
|
|
20240304,142900,2186759010,7050,7060,7060,7050,161
|
|
20240304,142800,2185623890,7060,7090,7090,7060,1282
|
|
20240304,142700,2176545940,7100,7090,7100,7080,5038
|
|
20240304,142600,2140810160,7080,7050,7090,7050,22213
|
|
20240304,142500,1983784410,7040,7040,7050,7040,2911
|
|
20240304,142400,1963280880,7040,7020,7040,7020,922
|
|
20240304,142300,1956799370,7020,7020,7020,7020,494
|
|
20240304,142200,1953331490,7010,7010,7010,7010,484
|
|
20240304,142100,1949938650,7020,7020,7020,7020,40
|
|
20240304,142000,1949657850,7020,7020,7020,7020,210
|
|
20240304,141900,1948183650,7000,7010,7040,7000,4224
|
|
20240304,141800,1918529960,6990,6990,6990,6990,0
|
|
20240304,141700,1918529960,6990,6990,6990,6990,0
|
|
20240304,141600,1918529960,6990,7000,7000,6990,222
|
|
20240304,141500,1916975970,7000,7000,7000,7000,79
|
|
20240304,141400,1916422970,7010,6990,7010,6990,139
|
|
20240304,141300,1915451090,6990,7000,7010,6990,622
|
|
20240304,141200,1911101290,6990,6990,6990,6990,589
|
|
20240304,141100,1906984180,7000,6980,7000,6980,454
|
|
20240304,141000,1903809770,6970,6970,6970,6960,284
|
|
20240304,140900,1901832570,6970,6970,6970,6970,29
|
|
20240304,140800,1901630440,6970,6970,6970,6970,400
|
|
20240304,140700,1898842440,6970,6970,6970,6970,0
|
|
20240304,140600,1898842440,6970,6970,6970,6970,0
|
|
20240304,140500,1898842440,6970,6980,6980,6970,351
|
|
20240304,140400,1896395470,6970,6980,6980,6970,522
|
|
20240304,140300,1892756530,6980,6980,6980,6980,4
|
|
20240304,140200,1892728610,6990,6990,6990,6980,136
|
|
20240304,140100,1891779130,6990,6980,6990,6970,1033
|
|
20240304,140000,1884567360,6980,6980,6980,6980,10
|
|
20240304,135900,1884497560,6980,6980,6980,6980,0
|
|
20240304,135800,1884497560,6980,6970,6980,6960,301
|
|
20240304,135700,1882399730,6980,6980,6980,6980,1
|
|
20240304,135600,1882392750,6970,6960,6970,6960,410
|
|
20240304,135500,1879536860,6970,6970,6970,6970,14
|
|
20240304,135400,1879439280,6960,6960,6960,6960,2
|
|
20240304,135300,1879425360,6980,6980,6980,6980,0
|
|
20240304,135200,1879425360,6980,6980,6980,6980,10
|
|
20240304,135100,1879355560,6960,6980,6980,6960,271
|
|
20240304,135000,1877469080,6980,6980,6980,6980,116
|
|
20240304,134900,1876659400,6980,6970,6980,6970,37
|
|
20240304,134800,1876401460,6980,6980,6980,6980,0
|
|
20240304,134700,1876401460,6980,6980,6980,6980,20
|
|
20240304,134600,1876261860,6980,6980,6980,6980,0
|
|
20240304,134500,1876261860,6980,6980,6980,6980,2
|
|
20240304,134400,1876247900,6970,6970,6970,6970,0
|
|
20240304,134300,1876247900,6970,6970,6970,6970,0
|
|
20240304,134200,1876247900,6970,6970,6970,6970,169
|
|
20240304,134100,1875069970,6980,6970,6980,6970,291
|
|
20240304,134000,1873040200,6970,6970,6970,6970,181
|
|
20240304,133900,1871778630,6960,6970,6970,6940,502
|
|
20240304,133800,1868294190,6950,6950,6950,6950,300
|
|
20240304,133700,1866209190,6970,6930,6970,6930,146
|
|
20240304,133600,1865197370,6910,6960,6960,6910,5122
|
|
20240304,133500,1829726690,6960,7000,7000,6940,5145
|
|
20240304,133400,1793914310,7000,7000,7000,7000,1
|
|
20240304,133300,1793907310,6980,6990,7000,6980,133
|
|
20240304,133200,1792978250,6970,6980,6980,6970,150
|
|
20240304,133100,1791932430,6980,6980,6980,6980,117
|
|
20240304,133000,1791115770,6980,6980,6980,6980,311
|
|
20240304,132900,1788944990,6980,6990,6990,6980,3690
|
|
20240304,132800,1763183410,7020,7000,7020,7000,366
|
|
20240304,132700,1760621310,7020,7010,7020,7010,90
|
|
20240304,132600,1759990010,7020,7020,7020,7020,0
|
|
20240304,132500,1759990010,7020,7020,7020,7020,0
|
|
20240304,132400,1759990010,7020,7020,7020,7020,0
|
|
20240304,132300,1759990010,7020,7020,7020,7020,0
|
|
20240304,132200,1759990010,7020,7010,7020,7010,427
|
|
20240304,132100,1756994070,7010,7010,7010,7010,1
|
|
20240304,132000,1756987060,6990,6990,6990,6990,30
|
|
20240304,131900,1756777360,6990,7000,7000,6990,689
|
|
20240304,131800,1751957250,7000,7000,7000,7000,462
|
|
20240304,131700,1748723250,7010,7010,7010,7010,1
|
|
20240304,131600,1748716240,7000,7000,7000,7000,6
|
|
20240304,131500,1748674240,7010,7010,7010,7010,0
|
|
20240304,131400,1748674240,7010,7020,7020,7010,6
|
|
20240304,131300,1748632130,7020,7020,7020,7020,1
|
|
20240304,131200,1748625110,7020,7000,7020,7000,3042
|
|
20240304,131100,1727301710,7000,7000,7000,7000,0
|
|
20240304,131000,1727301710,7000,7000,7000,7000,2
|
|
20240304,130900,1727287710,7000,7000,7000,7000,5
|
|
20240304,130800,1727252710,7000,6990,7000,6990,93
|
|
20240304,130700,1726602630,7000,7000,7000,7000,589
|
|
20240304,130600,1722479630,7010,7010,7010,7000,13
|
|
20240304,130500,1722388520,7010,7010,7010,7010,1081
|
|
20240304,130400,1714810710,7010,7000,7010,7000,11
|
|
20240304,130300,1714733700,7000,7000,7000,7000,0
|
|
20240304,130200,1714733700,7000,7000,7000,7000,101
|
|
20240304,130100,1714026700,7010,6980,7010,6980,53
|
|
20240304,130000,1713656300,6990,6990,6990,6980,128
|
|
20240304,125900,1712762020,6980,6970,6980,6970,459
|
|
20240304,125800,1709558210,6970,6990,6990,6970,753
|
|
20240304,125700,1704302610,6990,6980,6990,6980,184
|
|
20240304,125600,1703018260,6980,6990,6990,6980,70
|
|
20240304,125500,1702529590,7000,6990,7000,6980,1216
|
|
20240304,125400,1694041790,6980,6990,7000,6980,593
|
|
20240304,125300,1689896910,6990,6990,6990,6990,5
|
|
20240304,125200,1689861960,6990,6990,6990,6990,137
|
|
20240304,125100,1688904330,6990,6990,6990,6990,50
|
|
20240304,125000,1688554830,6990,6990,6990,6990,0
|
|
20240304,124900,1688554830,6990,7010,7010,6990,251
|
|
20240304,124800,1686800010,6990,6990,6990,6990,0
|
|
20240304,124700,1686800010,6990,6990,6990,6990,1
|
|
20240304,124600,1686793020,6990,6990,6990,6990,118
|
|
20240304,124500,1685968200,7020,7020,7020,7020,0
|
|
20240304,124400,1685968200,7020,7020,7020,7010,85
|
|
20240304,124300,1685371700,7020,7020,7020,7020,265
|
|
20240304,124200,1683511400,7020,7010,7020,7010,1582
|
|
20240304,124100,1672410760,7000,7000,7000,7000,2
|
|
20240304,124000,1672396760,7010,7020,7020,7010,9567
|
|
20240304,123900,1605236540,7030,7020,7030,7020,132
|
|
20240304,123800,1604309500,7030,7020,7030,7020,52
|
|
20240304,123700,1603944340,7030,7030,7030,7030,736
|
|
20240304,123600,1598770260,7030,7000,7030,7000,2076
|
|
20240304,123500,1584203210,7000,7000,7000,6990,705
|
|
20240304,123400,1579269220,7000,7000,7000,7000,969
|
|
20240304,123300,1572486220,7000,6990,7000,6990,1237
|
|
20240304,123200,1563836870,6980,6980,6980,6980,0
|
|
20240304,123100,1563836870,6980,6980,6980,6980,330
|
|
20240304,123000,1561533470,6970,6970,6970,6970,2478
|
|
20240304,122900,1544261810,6970,6960,6970,6960,925
|
|
20240304,122800,1537815420,6960,6960,6960,6960,0
|
|
20240304,122700,1537815420,6960,6960,6960,6960,200
|
|
20240304,122600,1536423420,6960,6960,6960,6960,1
|
|
20240304,122500,1536416460,6970,6970,6970,6970,3
|
|
20240304,122400,1536395550,6960,6960,6960,6960,151
|
|
20240304,122300,1535344590,6960,6960,6960,6960,521
|
|
20240304,122200,1531718430,6960,6950,6960,6950,730
|
|
20240304,122100,1526644630,6960,6960,6960,6960,100
|
|
20240304,122000,1525948630,6970,6970,6970,6970,4
|
|
20240304,121900,1525920750,6970,6970,6970,6970,330
|
|
20240304,121800,1523620650,6970,6970,6970,6970,0
|
|
20240304,121700,1523620650,6970,6960,6970,6960,470
|
|
20240304,121600,1520347250,6960,6960,6960,6960,216
|
|
20240304,121500,1518843890,6950,6950,6950,6950,0
|
|
20240304,121400,1518843890,6950,6950,6950,6950,0
|
|
20240304,121300,1518843890,6950,6950,6950,6950,21
|
|
20240304,121200,1518697940,6960,6960,6960,6960,11
|
|
20240304,121100,1518621380,6970,6970,6970,6970,1
|
|
20240304,121000,1518614410,6970,6970,6970,6970,1
|
|
20240304,120900,1518607440,6940,6940,6940,6940,0
|
|
20240304,120800,1518607440,6940,6940,6940,6940,0
|
|
20240304,120700,1518607440,6940,6950,6950,6940,544
|
|
20240304,120600,1514829050,6960,6960,6960,6960,501
|
|
20240304,120500,1511342090,6970,6970,6970,6970,0
|
|
20240304,120400,1511342090,6970,6970,6970,6970,0
|
|
20240304,120300,1511342090,6970,6970,6970,6970,0
|
|
20240304,120200,1511342090,6970,6970,6970,6970,143
|
|
20240304,120100,1510345380,6970,6970,6970,6970,1
|
|
20240304,120000,1510338410,6970,6970,6970,6970,143
|
|
20240304,115900,1509341700,6950,6950,6950,6950,0
|
|
20240304,115800,1509341700,6950,6950,6950,6950,0
|
|
20240304,115700,1509341700,6950,6950,6950,6950,40
|
|
20240304,115600,1509063700,6950,6960,6960,6950,1150
|
|
20240304,115500,1501068200,6960,6950,6960,6950,196
|
|
20240304,115400,1499704050,6960,6960,6960,6960,130
|
|
20240304,115300,1498799250,6960,6960,6960,6960,2
|
|
20240304,115200,1498785330,6950,6950,6950,6950,1
|
|
20240304,115100,1498778380,6960,6950,6960,6950,24
|
|
20240304,115000,1498611530,6960,6960,6960,6960,0
|
|
20240304,114900,1498611530,6960,6960,6960,6960,1
|
|
20240304,114800,1498604570,6960,6950,6960,6950,1003
|
|
20240304,114700,1491625720,6950,6950,6950,6950,0
|
|
20240304,114600,1491625720,6950,6950,6950,6950,46
|
|
20240304,114500,1491306020,6950,6950,6950,6950,0
|
|
20240304,114400,1491306020,6950,6950,6950,6950,14
|
|
20240304,114300,1491208720,6940,6940,6940,6940,0
|
|
20240304,114200,1491208720,6940,6940,6940,6940,101
|
|
20240304,114100,1490507780,6940,6940,6940,6940,200
|
|
20240304,114000,1489119780,6960,6960,6960,6960,8
|
|
20240304,113900,1489064100,6950,6950,6950,6950,173
|
|
20240304,113800,1487861750,6960,6960,6960,6960,10
|
|
20240304,113700,1487792150,6940,6940,6940,6940,3
|
|
20240304,113600,1487771330,6960,6960,6960,6950,492
|
|
20240304,113500,1484351730,6960,6960,6970,6960,610
|
|
20240304,113400,1480105130,6960,6960,6960,6960,239
|
|
20240304,113300,1478441690,6960,6960,6960,6960,50
|
|
20240304,113200,1478093690,6960,6950,6960,6950,11
|
|
20240304,113100,1478017230,6950,6940,6950,6940,786
|
|
20240304,113000,1472554580,6950,6950,6950,6950,0
|
|
20240304,112900,1472554580,6950,6950,6950,6950,157
|
|
20240304,112800,1471463430,6930,6940,6940,6930,567
|
|
20240304,112700,1467528790,6920,6940,6940,6920,1656
|
|
20240304,112600,1456048070,6940,6940,6940,6940,7
|
|
20240304,112500,1455999490,6940,6940,6940,6940,1
|
|
20240304,112400,1455992550,6940,6940,6950,6940,572
|
|
20240304,112300,1452022250,6950,6940,6950,6940,229
|
|
20240304,112200,1450431940,6940,6940,6940,6940,27
|
|
20240304,112100,1450244560,6940,6940,6940,6940,1
|
|
20240304,112000,1450237620,6950,6950,6950,6950,2130
|
|
20240304,111900,1435434120,6950,6950,6950,6950,1
|
|
20240304,111800,1435427170,6950,6950,6950,6950,320
|
|
20240304,111700,1433203170,6950,6950,6950,6950,59
|
|
20240304,111600,1432793120,6970,6960,6970,6960,238
|
|
20240304,111500,1431136360,6960,6950,6960,6950,26
|
|
20240304,111400,1430955460,6960,6960,6960,6960,20
|
|
20240304,111300,1430816260,6950,6950,6950,6950,6
|
|
20240304,111200,1430774560,6960,6960,6960,6960,61
|
|
20240304,111100,1430350000,6950,6950,6950,6950,0
|
|
20240304,111000,1430350000,6950,6940,6950,6940,321
|
|
20240304,110900,1428119350,6950,6950,6950,6940,139
|
|
20240304,110800,1427153310,6950,6950,6950,6950,10
|
|
20240304,110700,1427083810,6950,6940,6950,6940,1074
|
|
20240304,110600,1419630140,6940,6920,6940,6910,2058
|
|
20240304,110500,1405396360,6920,6930,6930,6920,3050
|
|
20240304,110400,1384271080,6940,6940,6940,6940,1
|
|
20240304,110300,1384264140,6940,6930,6940,6930,83
|
|
20240304,110200,1383688920,6940,6930,6940,6930,50
|
|
20240304,110100,1383342120,6930,6940,6940,6930,147
|
|
20240304,110000,1382322310,6950,6930,6950,6930,10
|
|
20240304,105900,1382252850,6930,6930,6950,6930,264
|
|
20240304,105800,1380421630,6930,6930,6930,6930,7
|
|
20240304,105700,1380373120,6930,6940,6940,6930,220
|
|
20240304,105600,1378848510,6950,6950,6950,6950,0
|
|
20240304,105500,1378848510,6950,6950,6950,6950,231
|
|
20240304,105400,1377243060,6940,6940,6940,6940,50
|
|
20240304,105300,1376896060,6940,6940,6940,6940,3671
|
|
20240304,105200,1351419320,6940,6940,6940,6930,374
|
|
20240304,105100,1348825550,6940,6920,6940,6920,183
|
|
20240304,105000,1347557360,6920,6930,6930,6920,289
|
|
20240304,104900,1345556970,6940,6920,6940,6920,231
|
|
20240304,104800,1343958430,6920,6920,6920,6920,0
|
|
20240304,104700,1343958430,6920,6920,6920,6920,251
|
|
20240304,104600,1342221510,6920,6920,6920,6920,1
|
|
20240304,104500,1342214590,6920,6940,6940,6920,48
|
|
20240304,104400,1341882150,6940,6930,6940,6920,645
|
|
20240304,104300,1337416730,6940,6940,6940,6940,615
|
|
20240304,104200,1333148630,6930,6940,6940,6930,370
|
|
20240304,104100,1330582730,6940,6940,6940,6940,0
|
|
20240304,104000,1330582730,6940,6940,6940,6940,3
|
|
20240304,103900,1330561910,6960,6960,6960,6960,7
|
|
20240304,103800,1330513190,6980,6980,6980,6980,0
|
|
20240304,103700,1330513190,6980,6980,6980,6980,0
|
|
20240304,103600,1330513190,6980,6950,6980,6950,177
|
|
20240304,103500,1329279650,6950,6940,6950,6910,3095
|
|
20240304,103400,1307858990,6920,6950,6950,6920,3350
|
|
20240304,103300,1284626260,6950,6970,6970,6950,831
|
|
20240304,103200,1278843950,6980,6980,6980,6980,534
|
|
20240304,103100,1275116630,6980,6980,6980,6980,32
|
|
20240304,103000,1274893270,6980,6980,6990,6980,113
|
|
20240304,102900,1274103530,6980,6980,6980,6980,10
|
|
20240304,102800,1274033730,6960,6960,6960,6960,0
|
|
20240304,102700,1274033730,6960,6970,6970,6960,503
|
|
20240304,102600,1270529000,6970,6970,6970,6970,200
|
|
20240304,102500,1269135000,6990,6990,6990,6970,526
|
|
20240304,102400,1265464730,7000,7000,7000,7000,1
|
|
20240304,102300,1265457730,6990,6990,6990,6990,300
|
|
20240304,102200,1263360730,6990,6990,6990,6990,1233
|
|
20240304,102100,1254742060,6990,6970,6990,6970,294
|
|
20240304,102000,1252692110,6940,6940,6940,6940,161
|
|
20240304,101900,1251574770,6940,6940,6940,6940,53
|
|
20240304,101800,1251206950,6930,6930,6930,6930,153
|
|
20240304,101700,1250146660,6930,6950,6950,6930,436
|
|
20240304,101600,1247122520,6960,6960,6960,6950,774
|
|
20240304,101500,1241741970,6970,6960,6970,6960,450
|
|
20240304,101400,1238609270,6960,6930,6960,6930,958
|
|
20240304,101300,1231951610,6930,6920,6930,6920,780
|
|
20240304,101200,1226549800,6930,6930,6930,6920,2096
|
|
20240304,101100,1212033210,6920,6960,6960,6920,4860
|
|
20240304,101000,1178326850,6960,7000,7000,6950,4928
|
|
20240304,100900,1144003940,6990,7010,7030,6990,309
|
|
20240304,100800,1141839940,6970,7000,7040,6970,8041
|
|
20240304,100700,1085692640,7020,7000,7020,6990,4567
|
|
20240304,100600,1053757080,7000,7000,7000,7000,35
|
|
20240304,100500,1053512080,7010,7020,7020,7010,159
|
|
20240304,100400,1052396410,7050,7010,7050,7010,333
|
|
20240304,100300,1050061000,6990,7000,7000,6990,3243
|
|
20240304,100200,1027371700,7020,7020,7050,7020,225
|
|
20240304,100100,1025791780,7020,7010,7020,6990,504
|
|
20240304,100000,1022260820,7020,7040,7040,7010,1297
|
|
20240304,095900,1013160600,7050,7030,7050,7030,102
|
|
20240304,095800,1012442500,7030,7060,7060,7030,1555
|
|
20240304,095700,1001501220,7060,7070,7080,7050,547
|
|
20240304,095600,997636940,7060,7070,7070,7060,221
|
|
20240304,095500,996075170,7070,7050,7070,7050,1807
|
|
20240304,095400,983311970,7050,7040,7050,7040,513
|
|
20240304,095300,979699580,7040,7030,7040,7030,436
|
|
20240304,095200,976632390,7030,7020,7030,7010,212
|
|
20240304,095100,975145820,7010,7010,7010,7010,60
|
|
20240304,095000,974725220,7010,7010,7010,7010,466
|
|
20240304,094900,971458560,6980,7000,7000,6980,2757
|
|
20240304,094800,952202960,7000,7010,7010,7000,483
|
|
20240304,094700,948819860,7010,7030,7040,7010,1233
|
|
20240304,094600,940152920,7000,7020,7040,7000,322
|
|
20240304,094500,937893890,7000,7020,7020,6990,1884
|
|
20240304,094400,924713840,7020,7030,7030,7010,1520
|
|
20240304,094300,914047810,7040,7040,7040,7040,260
|
|
20240304,094200,912217410,7030,7060,7060,7030,1090
|
|
20240304,094100,904538400,7060,7070,7070,7060,865
|
|
20240304,094000,898429300,7070,7080,7080,7070,496
|
|
20240304,093900,894919660,7080,7080,7080,7080,626
|
|
20240304,093800,890487580,7090,7090,7100,7080,435
|
|
20240304,093700,887404280,7090,7080,7100,7080,3578
|
|
20240304,093600,862016040,7070,7070,7080,7070,126
|
|
20240304,093500,861124560,7060,7050,7060,7050,328
|
|
20240304,093400,858810070,7050,7010,7060,7010,679
|
|
20240304,093300,854029510,7060,7020,7060,7010,1945
|
|
20240304,093200,840373580,7020,7030,7040,7020,1358
|
|
20240304,093100,830826540,7060,7040,7060,7030,260
|
|
20240304,093000,828996110,7060,7050,7060,7030,814
|
|
20240304,092900,823257630,7050,7040,7050,7020,3168
|
|
20240304,092800,800989540,7020,7010,7050,7010,707
|
|
20240304,092700,796013440,7010,7020,7020,7010,227
|
|
20240304,092600,794422050,7020,7020,7020,7020,100
|
|
20240304,092500,793720050,7010,7020,7030,7010,1846
|
|
20240304,092400,780761190,7030,7050,7050,7020,841
|
|
20240304,092300,774846990,7060,7050,7070,7050,294
|
|
20240304,092200,772768590,7050,7040,7070,7040,130
|
|
20240304,092100,771853220,7040,7040,7050,7040,245
|
|
20240304,092000,770126320,7050,7010,7100,7010,1206
|
|
20240304,091900,761581490,7010,7020,7060,6970,3470
|
|
20240304,091800,737317130,7040,7020,7040,6980,2358
|
|
20240304,091700,720783460,7030,7060,7060,7030,1419
|
|
20240304,091600,710788520,7060,7060,7060,7050,1131
|
|
20240304,091500,702807070,7060,7090,7090,7060,2130
|
|
20240304,091400,687749290,7090,7100,7100,7080,2266
|
|
20240304,091300,671699610,7100,7110,7110,7090,2842
|
|
20240304,091200,651526480,7110,7150,7150,7100,5726
|
|
20240304,091100,610720760,7150,7100,7150,7090,7486
|
|
20240304,091000,557376660,7100,7050,7140,7050,29154
|
|
20240304,090900,351098340,7030,7000,7050,6990,2791
|
|
20240304,090800,331486430,7000,7010,7010,7000,1202
|
|
20240304,090700,323068660,7010,7020,7030,7010,1706
|
|
20240304,090600,311093980,7020,7040,7050,7020,2455
|
|
20240304,090500,293833370,7050,7070,7070,7030,3109
|
|
20240304,090400,271928230,7070,7050,7080,7050,3170
|
|
20240304,090300,249562710,7050,7080,7100,7050,6474
|
|
20240304,090200,203674380,7080,7080,7090,7070,6025
|
|
20240304,090100,160987850,7080,7030,7090,7030,14191
|
|
20240304,090000,60855760,7030,7030,7040,6980,8630
|