592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184900,1418361560,6990,6990,6990,6990,3738
|
|
20240305,184800,1418361560,6990,6990,6990,6990,0
|
|
20240305,184700,1418361560,6990,6990,6990,6990,0
|
|
20240305,184600,1418361560,6990,6990,6990,6990,0
|
|
20240305,184500,1418361560,6990,6990,6990,6990,0
|
|
20240305,184400,1418361560,6990,6990,6990,6990,0
|
|
20240305,184300,1418361560,6990,6990,6990,6990,0
|
|
20240305,184200,1418361560,6990,6990,6990,6990,0
|
|
20240305,184100,1418361560,6990,6990,6990,6990,0
|
|
20240305,184000,1418361560,6990,6990,6990,6990,0
|
|
20240305,183900,1418361560,6990,6990,6990,6990,0
|
|
20240305,183800,1418361560,6990,6990,6990,6990,0
|
|
20240305,183700,1418361560,6990,6990,6990,6990,0
|
|
20240305,183600,1418361560,6990,6990,6990,6990,0
|
|
20240305,183500,1418361560,6990,6990,6990,6990,0
|
|
20240305,183400,1418361560,6990,6990,6990,6990,0
|
|
20240305,183300,1418361560,6990,6990,6990,6990,0
|
|
20240305,183200,1418361560,6990,6990,6990,6990,0
|
|
20240305,183100,1418361560,6990,6990,6990,6990,0
|
|
20240305,183000,1418361560,6990,6990,6990,6990,0
|
|
20240305,182900,1418361560,6990,6990,6990,6990,0
|
|
20240305,182800,1418361560,6990,6990,6990,6990,0
|
|
20240305,182700,1418361560,6990,6990,6990,6990,0
|
|
20240305,182600,1418361560,6990,6990,6990,6990,0
|
|
20240305,182500,1418361560,6990,6990,6990,6990,0
|
|
20240305,182400,1418361560,6990,6990,6990,6990,0
|
|
20240305,182300,1418361560,6990,6990,6990,6990,0
|
|
20240305,182200,1418361560,6990,6990,6990,6990,0
|
|
20240305,182100,1418361560,6990,6990,6990,6990,0
|
|
20240305,182000,1418361560,6990,6990,6990,6990,0
|
|
20240305,181900,1418361560,6990,6990,6990,6990,3738
|
|
20240305,181800,1418361560,6990,6990,6990,6990,0
|
|
20240305,181700,1418361560,6990,6990,6990,6990,0
|
|
20240305,181600,1418361560,6990,6990,6990,6990,0
|
|
20240305,181500,1418361560,6990,6990,6990,6990,0
|
|
20240305,181400,1418361560,6990,6990,6990,6990,0
|
|
20240305,181300,1418361560,6990,6990,6990,6990,0
|
|
20240305,181200,1418361560,6990,6990,6990,6990,0
|
|
20240305,181100,1418361560,6990,6990,6990,6990,0
|
|
20240305,181000,1418361560,6990,6990,6990,6990,0
|
|
20240305,180900,1418361560,6990,6990,6990,6990,0
|
|
20240305,180800,1418361560,6990,6990,6990,6990,0
|
|
20240305,180700,1418361560,6990,6990,6990,6990,0
|
|
20240305,180600,1418361560,6990,6990,6990,6990,0
|
|
20240305,180500,1418361560,6990,6990,6990,6990,0
|
|
20240305,180400,1418361560,6990,6990,6990,6990,0
|
|
20240305,180300,1418361560,6990,6990,6990,6990,0
|
|
20240305,180200,1418361560,6990,6990,6990,6990,0
|
|
20240305,180100,1418361560,6990,6990,6990,6990,0
|
|
20240305,180000,1418361560,6990,6990,6990,6990,0
|
|
20240305,175900,1418361560,6990,6990,6990,6990,0
|
|
20240305,175800,1418361560,6990,6990,6990,6990,0
|
|
20240305,175700,1418361560,6990,6990,6990,6990,0
|
|
20240305,175600,1418361560,6990,6990,6990,6990,0
|
|
20240305,175500,1418361560,6990,6990,6990,6990,0
|
|
20240305,175400,1418361560,6990,6990,6990,6990,0
|
|
20240305,175300,1418361560,6990,6990,6990,6990,0
|
|
20240305,175200,1418361560,6990,6990,6990,6990,0
|
|
20240305,175100,1418361560,6990,6990,6990,6990,0
|
|
20240305,175000,1418361560,6990,6990,6990,6990,0
|
|
20240305,174900,1418361560,6990,6990,6990,6990,3738
|
|
20240305,174800,1418361560,6990,6990,6990,6990,0
|
|
20240305,174700,1418361560,6990,6990,6990,6990,0
|
|
20240305,174600,1418361560,6990,6990,6990,6990,0
|
|
20240305,174500,1418361560,6990,6990,6990,6990,0
|
|
20240305,174400,1418361560,6990,6990,6990,6990,0
|
|
20240305,174300,1418361560,6990,6990,6990,6990,0
|
|
20240305,174200,1418361560,6990,6990,6990,6990,0
|
|
20240305,174100,1418361560,6990,6990,6990,6990,0
|
|
20240305,174000,1418361560,6990,6990,6990,6990,0
|
|
20240305,173900,1418361560,6990,6990,6990,6990,0
|
|
20240305,173800,1418361560,6990,6990,6990,6990,0
|
|
20240305,173700,1418361560,6990,6990,6990,6990,0
|
|
20240305,173600,1418361560,6990,6990,6990,6990,0
|
|
20240305,173500,1418361560,6990,6990,6990,6990,0
|
|
20240305,173400,1418361560,6990,6990,6990,6990,0
|
|
20240305,173300,1418361560,6990,6990,6990,6990,0
|
|
20240305,173200,1418361560,6990,6990,6990,6990,0
|
|
20240305,173100,1418361560,6990,6990,6990,6990,0
|
|
20240305,173000,1418361560,6990,6990,6990,6990,0
|
|
20240305,172900,1418361560,6990,6990,6990,6990,0
|
|
20240305,172800,1418361560,6990,6990,6990,6990,0
|
|
20240305,172700,1418361560,6990,6990,6990,6990,0
|
|
20240305,172600,1418361560,6990,6990,6990,6990,0
|
|
20240305,172500,1418361560,6990,6990,6990,6990,0
|
|
20240305,172400,1418361560,6990,6990,6990,6990,0
|
|
20240305,172300,1418361560,6990,6990,6990,6990,0
|
|
20240305,172200,1418361560,6990,6990,6990,6990,0
|
|
20240305,172100,1418361560,6990,6990,6990,6990,0
|
|
20240305,172000,1418361560,6990,6990,6990,6990,0
|
|
20240305,171900,1418361560,6990,6990,6990,6990,3738
|
|
20240305,171800,1418361560,6990,6990,6990,6990,0
|
|
20240305,171700,1418361560,6990,6990,6990,6990,0
|
|
20240305,171600,1418361560,6990,6990,6990,6990,0
|
|
20240305,171500,1418361560,6990,6990,6990,6990,0
|
|
20240305,171400,1418361560,6990,6990,6990,6990,0
|
|
20240305,171300,1418361560,6990,6990,6990,6990,0
|
|
20240305,171200,1418361560,6990,6990,6990,6990,0
|
|
20240305,171100,1418361560,6990,6990,6990,6990,0
|
|
20240305,171000,1418361560,6990,6990,6990,6990,0
|
|
20240305,170900,1418361560,6990,6990,6990,6990,0
|
|
20240305,170800,1418361560,6990,6990,6990,6990,0
|
|
20240305,170700,1418361560,6990,6990,6990,6990,0
|
|
20240305,170600,1418361560,6990,6990,6990,6990,0
|
|
20240305,170500,1418361560,6990,6990,6990,6990,0
|
|
20240305,170400,1418361560,6990,6990,6990,6990,0
|
|
20240305,170300,1418361560,6990,6990,6990,6990,0
|
|
20240305,170200,1418361560,6990,6990,6990,6990,0
|
|
20240305,170100,1418361560,6990,6990,6990,6990,0
|
|
20240305,170000,1418361560,6990,6990,6990,6990,0
|
|
20240305,165900,1418361560,6990,6990,6990,6990,0
|
|
20240305,165800,1418361560,6990,6990,6990,6990,0
|
|
20240305,165700,1418361560,6990,6990,6990,6990,0
|
|
20240305,165600,1418361560,6990,6990,6990,6990,0
|
|
20240305,165500,1418361560,6990,6990,6990,6990,0
|
|
20240305,165400,1418361560,6990,6990,6990,6990,0
|
|
20240305,165300,1418361560,6990,6990,6990,6990,0
|
|
20240305,165200,1418361560,6990,6990,6990,6990,0
|
|
20240305,165100,1418361560,6990,6990,6990,6990,0
|
|
20240305,165000,1418361560,6990,6990,6990,6990,0
|
|
20240305,164900,1418361560,6990,6990,6990,6990,3738
|
|
20240305,164800,1418361560,6990,6990,6990,6990,0
|
|
20240305,164700,1418361560,6990,6990,6990,6990,0
|
|
20240305,164600,1418361560,6990,6990,6990,6990,0
|
|
20240305,164500,1418361560,6990,6990,6990,6990,0
|
|
20240305,164400,1418361560,6990,6990,6990,6990,0
|
|
20240305,164300,1418361560,6990,6990,6990,6990,0
|
|
20240305,164200,1418361560,6990,6990,6990,6990,0
|
|
20240305,164100,1418361560,6990,6990,6990,6990,0
|
|
20240305,164000,1418361560,6990,6990,6990,6990,0
|
|
20240305,163900,1418361560,6990,6990,6990,6990,0
|
|
20240305,163800,1418361560,6990,6990,6990,6990,0
|
|
20240305,163700,1418361560,6990,6990,6990,6990,0
|
|
20240305,163600,1418361560,6990,6990,6990,6990,0
|
|
20240305,163500,1418361560,6990,6990,6990,6990,0
|
|
20240305,163400,1418361560,6990,6990,6990,6990,0
|
|
20240305,163300,1418361560,6990,6990,6990,6990,0
|
|
20240305,163200,1418361560,6990,6990,6990,6990,0
|
|
20240305,163100,1418361560,6990,6990,6990,6990,0
|
|
20240305,163000,1418361560,6990,6990,6990,6990,0
|
|
20240305,162900,1418361560,6990,6990,6990,6990,0
|
|
20240305,162800,1418361560,6990,6990,6990,6990,0
|
|
20240305,162700,1418361560,6990,6990,6990,6990,0
|
|
20240305,162600,1418361560,6990,6990,6990,6990,0
|
|
20240305,162500,1418361560,6990,6990,6990,6990,0
|
|
20240305,162400,1418361560,6990,6990,6990,6990,0
|
|
20240305,162300,1418361560,6990,6990,6990,6990,0
|
|
20240305,162200,1418361560,6990,6990,6990,6990,0
|
|
20240305,162100,1418361560,6990,6990,6990,6990,0
|
|
20240305,162000,1418361560,6990,6990,6990,6990,0
|
|
20240305,161900,1418361560,6990,6990,6990,6990,3738
|
|
20240305,161800,1418361560,6990,6990,6990,6990,0
|
|
20240305,161700,1418361560,6990,6990,6990,6990,0
|
|
20240305,161600,1418361560,6990,6990,6990,6990,0
|
|
20240305,161500,1418361560,6990,6990,6990,6990,0
|
|
20240305,161400,1418361560,6990,6990,6990,6990,0
|
|
20240305,161300,1418361560,6990,6990,6990,6990,0
|
|
20240305,161200,1418361560,6990,6990,6990,6990,0
|
|
20240305,161100,1418361560,6990,6990,6990,6990,0
|
|
20240305,161000,1418361560,6990,6990,6990,6990,0
|
|
20240305,160900,1418361560,6990,6990,6990,6990,0
|
|
20240305,160800,1418361560,6990,6990,6990,6990,0
|
|
20240305,160700,1418361560,6990,6990,6990,6990,0
|
|
20240305,160600,1418361560,6990,6990,6990,6990,0
|
|
20240305,160500,1418361560,6990,6990,6990,6990,0
|
|
20240305,160400,1418361560,6990,6990,6990,6990,0
|
|
20240305,160300,1418361560,6990,6990,6990,6990,0
|
|
20240305,160200,1418361560,6990,6990,6990,6990,0
|
|
20240305,160100,1418361560,6990,6990,6990,6990,0
|
|
20240305,160000,1418361560,6990,6990,6990,6990,0
|
|
20240305,155900,1418361560,6990,6990,6990,6990,0
|
|
20240305,155800,1418361560,6990,6990,6990,6990,0
|
|
20240305,155700,1418361560,6990,6990,6990,6990,0
|
|
20240305,155600,1418361560,6990,6990,6990,6990,0
|
|
20240305,155500,1418361560,6990,6990,6990,6990,0
|
|
20240305,155400,1418361560,6990,6990,6990,6990,0
|
|
20240305,155300,1418361560,6990,6990,6990,6990,0
|
|
20240305,155200,1418361560,6990,6990,6990,6990,0
|
|
20240305,155100,1418361560,6990,6990,6990,6990,0
|
|
20240305,155000,1418361560,6990,6990,6990,6990,0
|
|
20240305,154900,1418361560,6990,6990,6990,6990,3738
|
|
20240305,154800,1418361560,6990,6990,6990,6990,0
|
|
20240305,154700,1418361560,6990,6990,6990,6990,0
|
|
20240305,154600,1418361560,6990,6990,6990,6990,0
|
|
20240305,154500,1418361560,6990,6990,6990,6990,0
|
|
20240305,154400,1418361560,6990,6990,6990,6990,0
|
|
20240305,154300,1418361560,6990,6990,6990,6990,0
|
|
20240305,154200,1418361560,6990,6990,6990,6990,0
|
|
20240305,154100,1418361560,6990,6990,6990,6990,0
|
|
20240305,154000,1418361560,6990,6990,6990,6990,0
|
|
20240305,153900,1418361560,6990,6990,6990,6990,0
|
|
20240305,153800,1418361560,6990,6990,6990,6990,0
|
|
20240305,153700,1418361560,6990,6990,6990,6990,0
|
|
20240305,153600,1418361560,6990,6990,6990,6990,0
|
|
20240305,153500,1418361560,6990,6990,6990,6990,0
|
|
20240305,153400,1418361560,6990,6990,6990,6990,0
|
|
20240305,153300,1418361560,6990,6990,6990,6990,0
|
|
20240305,153200,1418361560,6990,6990,6990,6990,0
|
|
20240305,153100,1418361560,6990,6990,6990,6990,0
|
|
20240305,153000,1418361560,6990,6990,6990,6990,3738
|
|
20240305,152900,1392232940,7000,7000,7000,7000,0
|
|
20240305,152800,1392232940,7000,7000,7000,7000,0
|
|
20240305,152700,1392232940,7000,7000,7000,7000,0
|
|
20240305,152600,1392232940,7000,7000,7000,7000,0
|
|
20240305,152500,1392232940,7000,7000,7000,7000,0
|
|
20240305,152400,1392232940,7000,7000,7000,7000,0
|
|
20240305,152300,1392232940,7000,7000,7000,7000,0
|
|
20240305,152200,1392232940,7000,7000,7000,7000,0
|
|
20240305,152100,1392232940,7000,7000,7000,7000,0
|
|
20240305,152000,1392232940,7000,7000,7000,7000,0
|
|
20240305,151900,1392232940,7000,7000,7000,7000,1400
|
|
20240305,151800,1382432940,7000,7000,7000,7000,187
|
|
20240305,151700,1381123940,7000,6990,7000,6990,557
|
|
20240305,151600,1377226240,7000,6990,7000,6990,85
|
|
20240305,151500,1376631800,7000,7000,7000,7000,1252
|
|
20240305,151400,1367867800,7000,7000,7000,6990,76
|
|
20240305,151300,1367336000,7000,7000,7000,7000,329
|
|
20240305,151200,1365033000,6990,7000,7000,6990,120
|
|
20240305,151100,1364194190,7000,7000,7000,6990,525
|
|
20240305,151000,1360521670,7000,6990,7000,6990,1302
|
|
20240305,150900,1351420680,7000,6990,7000,6990,106
|
|
20240305,150800,1350679680,7000,7000,7000,7000,6
|
|
20240305,150700,1350637680,6990,6990,6990,6990,6
|
|
20240305,150600,1350595740,7000,6990,7000,6990,1900
|
|
20240305,150500,1337309740,7000,6990,7000,6990,317
|
|
20240305,150400,1335090750,6990,7000,7000,6990,91
|
|
20240305,150300,1334453760,7000,6990,7000,6990,5330
|
|
20240305,150200,1297187760,7000,7000,7000,7000,215
|
|
20240305,150100,1295682760,7000,7000,7000,7000,286
|
|
20240305,150000,1293680760,6990,7000,7000,6990,27
|
|
20240305,145900,1293491960,6990,6990,6990,6990,14
|
|
20240305,145800,1293394100,7000,6990,7000,6990,349
|
|
20240305,145700,1290951240,6990,6990,7000,6990,408
|
|
20240305,145600,1288095970,6990,7000,7000,6990,82
|
|
20240305,145500,1287522490,7000,7000,7000,6990,73
|
|
20240305,145400,1287012060,7000,7000,7000,7000,192
|
|
20240305,145300,1285668060,7000,7000,7000,7000,1069
|
|
20240305,145200,1278185060,7000,7000,7000,7000,1205
|
|
20240305,145100,1269750060,7000,7000,7000,7000,100
|
|
20240305,145000,1269050060,7000,7000,7000,7000,6
|
|
20240305,144900,1269008060,7000,7000,7000,7000,5
|
|
20240305,144800,1268973060,7000,7000,7000,7000,1405
|
|
20240305,144700,1259138060,7000,7000,7000,7000,1
|
|
20240305,144600,1259131060,7000,7000,7000,7000,108
|
|
20240305,144500,1258375060,7000,7000,7000,7000,0
|
|
20240305,144400,1258375060,7000,7000,7000,7000,10
|
|
20240305,144300,1258305060,6990,6990,7000,6990,562
|
|
20240305,144200,1254376580,7000,7000,7000,7000,43
|
|
20240305,144100,1254075580,7000,7000,7000,6990,185
|
|
20240305,144000,1252781990,7000,7000,7000,7000,42
|
|
20240305,143900,1252487990,7000,7000,7000,7000,300
|
|
20240305,143800,1250387990,7010,7010,7010,7010,4260
|
|
20240305,143700,1220525390,7000,7000,7000,7000,846
|
|
20240305,143600,1214603390,7000,7000,7000,7000,0
|
|
20240305,143500,1214603390,7000,7000,7000,7000,488
|
|
20240305,143400,1211187390,7000,7000,7000,7000,45
|
|
20240305,143300,1210872390,7010,7000,7010,7000,1030
|
|
20240305,143200,1203652390,7000,7010,7010,7000,110
|
|
20240305,143100,1202882290,7010,7010,7010,7010,0
|
|
20240305,143000,1202882290,7010,7010,7010,7010,50
|
|
20240305,142900,1202531790,7010,7010,7010,7010,0
|
|
20240305,142800,1202531790,7010,7010,7010,7010,13
|
|
20240305,142700,1202440660,7010,7010,7010,7010,0
|
|
20240305,142600,1202440660,7010,7010,7010,7010,0
|
|
20240305,142500,1202440660,7010,7010,7010,7010,0
|
|
20240305,142400,1202440660,7010,7010,7010,7010,48
|
|
20240305,142300,1202104180,7010,7010,7010,7010,0
|
|
20240305,142200,1202104180,7010,7010,7010,7010,0
|
|
20240305,142100,1202104180,7010,7010,7010,7010,200
|
|
20240305,142000,1200702180,7010,7010,7010,7010,0
|
|
20240305,141900,1200702180,7010,7010,7020,7010,600
|
|
20240305,141800,1196493410,7000,7000,7000,7000,1559
|
|
20240305,141700,1185580410,7000,7000,7000,7000,168
|
|
20240305,141600,1184404410,7000,7000,7000,6990,331
|
|
20240305,141500,1182087420,7000,6990,7000,6990,533
|
|
20240305,141400,1178361420,6990,6990,6990,6990,1200
|
|
20240305,141300,1169973420,7000,7000,7000,7000,0
|
|
20240305,141200,1169973420,7000,7000,7000,7000,120
|
|
20240305,141100,1169133420,7000,6990,7000,6990,112
|
|
20240305,141000,1168350530,7000,7000,7000,7000,151
|
|
20240305,140900,1167293530,7000,7000,7000,7000,2
|
|
20240305,140800,1167279530,7000,7000,7000,7000,21
|
|
20240305,140700,1167132530,7000,7000,7000,7000,0
|
|
20240305,140600,1167132530,7000,7000,7000,7000,275
|
|
20240305,140500,1165207530,7000,7000,7000,7000,12
|
|
20240305,140400,1165123530,7000,7000,7000,7000,1
|
|
20240305,140300,1165116530,7000,7000,7000,7000,26
|
|
20240305,140200,1164934530,6990,6990,6990,6990,165
|
|
20240305,140100,1163781180,6990,6990,6990,6980,2549
|
|
20240305,140000,1145965140,6990,6990,6990,6990,0
|
|
20240305,135900,1145965140,6990,6990,6990,6990,20
|
|
20240305,135800,1145825340,6980,6990,6990,6980,210
|
|
20240305,135700,1144359440,6990,6990,6990,6990,40
|
|
20240305,135600,1144079840,6990,7000,7000,6990,843
|
|
20240305,135500,1138186770,6990,7000,7000,6990,2277
|
|
20240305,135400,1122270520,7000,7000,7000,7000,5669
|
|
20240305,135300,1082587520,7010,7000,7010,7000,201
|
|
20240305,135200,1081180510,7010,7000,7010,7000,1200
|
|
20240305,135100,1072780460,7000,7000,7000,7000,960
|
|
20240305,135000,1066060460,7000,7000,7000,7000,141
|
|
20240305,134900,1065073460,7010,7010,7010,7010,0
|
|
20240305,134800,1065073460,7010,7010,7010,7010,30
|
|
20240305,134700,1064863160,7000,7000,7000,7000,28
|
|
20240305,134600,1064667160,7000,7010,7010,7000,670
|
|
20240305,134500,1059977150,7010,7010,7010,7010,0
|
|
20240305,134400,1059977150,7010,7010,7010,7010,54
|
|
20240305,134300,1059598610,7010,7010,7010,7010,432
|
|
20240305,134200,1056570290,7010,7010,7010,7010,100
|
|
20240305,134100,1055869290,7010,7010,7010,7010,92
|
|
20240305,134000,1055224370,7010,7010,7010,7010,21
|
|
20240305,133900,1055077160,7020,7020,7020,7020,10
|
|
20240305,133800,1055006960,7020,7020,7020,7020,0
|
|
20240305,133700,1055006960,7020,7020,7020,7020,1
|
|
20240305,133600,1054999940,7030,7030,7030,7030,5
|
|
20240305,133500,1054964790,7010,7010,7010,7010,0
|
|
20240305,133400,1054964790,7010,7010,7010,7010,568
|
|
20240305,133300,1050983110,7010,7020,7020,7010,682
|
|
20240305,133200,1046202020,7010,7010,7010,7010,0
|
|
20240305,133100,1046202020,7010,7010,7020,7010,865
|
|
20240305,133000,1040130320,7010,7010,7010,7010,350
|
|
20240305,132900,1037676820,7010,7010,7010,7010,0
|
|
20240305,132800,1037676820,7010,7010,7010,7010,1559
|
|
20240305,132700,1026748230,7000,7000,7000,7000,0
|
|
20240305,132600,1026748230,7000,7000,7000,7000,0
|
|
20240305,132500,1026748230,7000,7010,7010,7000,137
|
|
20240305,132400,1025787960,7010,7010,7010,7010,0
|
|
20240305,132300,1025787960,7010,7010,7010,7010,187
|
|
20240305,132200,1024477090,7020,7010,7020,7000,1505
|
|
20240305,132100,1013941560,7000,7000,7000,7000,0
|
|
20240305,132000,1013941560,7000,7000,7000,7000,0
|
|
20240305,131900,1013941560,7000,7000,7000,7000,0
|
|
20240305,131800,1013941560,7000,7020,7020,7000,33
|
|
20240305,131700,1013710340,7020,7020,7020,7020,5
|
|
20240305,131600,1013675240,7020,7020,7020,7020,0
|
|
20240305,131500,1013675240,7020,7000,7020,7000,1005
|
|
20240305,131400,1006640140,7020,7000,7020,7000,108
|
|
20240305,131300,1005883980,7000,7000,7000,7000,0
|
|
20240305,131200,1005883980,7000,7000,7000,7000,0
|
|
20240305,131100,1005883980,7000,7010,7010,7000,500
|
|
20240305,131000,1002383900,7010,7010,7010,7000,720
|
|
20240305,130900,997343050,7010,7010,7010,7010,0
|
|
20240305,130800,997343050,7010,7010,7010,7010,5
|
|
20240305,130700,997308000,7010,7010,7010,7010,15
|
|
20240305,130600,997202850,7020,7010,7020,7010,2285
|
|
20240305,130500,981174260,7010,7010,7010,7010,6
|
|
20240305,130400,981132200,7020,7010,7020,7010,255
|
|
20240305,130300,979342160,7010,7010,7010,7010,0
|
|
20240305,130200,979342160,7010,7010,7010,7010,28
|
|
20240305,130100,979145880,7010,7020,7020,7010,897
|
|
20240305,130000,972849810,7020,7020,7020,7020,0
|
|
20240305,125900,972849810,7020,7020,7020,7020,486
|
|
20240305,125800,969438090,7020,7000,7020,7000,5158
|
|
20240305,125700,933229050,7020,7020,7020,7020,0
|
|
20240305,125600,933229050,7020,7000,7020,6990,1021
|
|
20240305,125500,926066490,7000,7000,7000,6990,1005
|
|
20240305,125400,919041470,7010,7010,7010,7010,0
|
|
20240305,125300,919041470,7010,6990,7010,6990,236
|
|
20240305,125200,917388490,6990,6990,6990,6990,106
|
|
20240305,125100,916647550,6990,6990,6990,6990,0
|
|
20240305,125000,916647550,6990,7000,7010,6990,294
|
|
20240305,124900,914588500,7000,6990,7000,6990,289
|
|
20240305,124800,912565980,6990,6990,6990,6990,1
|
|
20240305,124700,912558990,6990,7010,7010,6990,26
|
|
20240305,124600,912376850,7010,6990,7010,6990,37
|
|
20240305,124500,912118200,6990,7020,7020,6990,1331
|
|
20240305,124400,902810580,6990,7000,7020,6990,1534
|
|
20240305,124300,892065550,7020,7000,7020,7000,150
|
|
20240305,124200,891015530,6990,6990,6990,6990,100
|
|
20240305,124100,890316530,6990,7000,7020,6990,300
|
|
20240305,124000,888210850,7020,7000,7020,7000,2334
|
|
20240305,123900,871862580,7000,7000,7000,6990,145
|
|
20240305,123800,870848480,6990,6990,6990,6990,6
|
|
20240305,123700,870806540,6990,6990,6990,6980,223
|
|
20240305,123600,869247830,7000,7000,7000,7000,130
|
|
20240305,123500,868337830,6980,6990,6990,6980,122
|
|
20240305,123400,867485110,6980,7000,7000,6980,8
|
|
20240305,123300,867429210,7000,7000,7000,6980,1124
|
|
20240305,123200,859565950,6980,6990,6990,6980,1513
|
|
20240305,123100,849002130,6990,6990,6990,6990,6
|
|
20240305,123000,848960190,6990,6990,7000,6990,317
|
|
20240305,122900,846744020,6990,6980,6990,6980,277
|
|
20240305,122800,844810510,6990,6990,6990,6980,319
|
|
20240305,122700,842580760,6980,6980,6980,6980,0
|
|
20240305,122600,842580760,6980,6980,6980,6980,18
|
|
20240305,122500,842455120,6980,6980,6990,6980,604
|
|
20240305,122400,838234130,6980,6980,6980,6980,0
|
|
20240305,122300,838234130,6980,6990,6990,6980,30
|
|
20240305,122200,838024480,6980,6980,6980,6980,7
|
|
20240305,122100,837975620,6980,6980,6990,6980,67
|
|
20240305,122000,837507930,6980,6980,6980,6980,6
|
|
20240305,121900,837466050,6980,6980,6980,6980,405
|
|
20240305,121800,834639150,6980,6980,6990,6980,1733
|
|
20240305,121700,822532740,6980,6980,6980,6980,129
|
|
20240305,121600,821632320,6980,6980,6980,6980,2506
|
|
20240305,121500,804140440,6980,6980,6980,6980,6
|
|
20240305,121400,804098560,6990,6990,6990,6990,13
|
|
20240305,121300,804007690,6980,6990,6990,6980,34
|
|
20240305,121200,803770080,6990,6980,6990,6980,21
|
|
20240305,121100,803623350,6980,6980,6980,6980,50
|
|
20240305,121000,803274350,6980,6980,6990,6980,1776
|
|
20240305,120900,790877790,6980,6990,6990,6980,9
|
|
20240305,120800,790814930,6990,6990,6990,6990,14
|
|
20240305,120700,790717070,6990,6980,6990,6980,1109
|
|
20240305,120600,782975220,6990,6980,6990,6980,719
|
|
20240305,120500,777949470,6990,6990,6990,6990,300
|
|
20240305,120400,775852470,6980,6980,6980,6980,31
|
|
20240305,120300,775636090,6980,6980,6980,6980,46
|
|
20240305,120200,775315010,6980,6980,6980,6980,0
|
|
20240305,120100,775315010,6980,6990,6990,6980,434
|
|
20240305,120000,772285640,6990,6980,6990,6980,11
|
|
20240305,115900,772208810,6990,6990,6990,6990,272
|
|
20240305,115800,770307530,6990,6990,6990,6990,5
|
|
20240305,115700,770272580,6990,6990,6990,6990,55
|
|
20240305,115600,769888130,6990,6990,6990,6990,299
|
|
20240305,115500,767798120,6980,6990,6990,6980,335
|
|
20240305,115400,765459770,6990,6990,6990,6980,218
|
|
20240305,115300,763936000,6990,6990,6990,6990,111
|
|
20240305,115200,763160110,6990,6990,6990,6980,156
|
|
20240305,115100,762069730,6990,6980,6990,6980,136
|
|
20240305,115000,761119150,6980,6990,6990,6980,3145
|
|
20240305,114900,739155520,6990,6990,6990,6980,66
|
|
20240305,114800,738694240,6990,6990,6990,6990,2693
|
|
20240305,114700,719870170,7000,6990,7000,6990,200
|
|
20240305,114600,718471600,6990,6990,6990,6990,106
|
|
20240305,114500,717730660,6990,6990,6990,6990,413
|
|
20240305,114400,714843790,6990,6990,6990,6990,200
|
|
20240305,114300,713445790,6990,6990,6990,6990,5
|
|
20240305,114200,713410840,7000,6990,7000,6990,16
|
|
20240305,114100,713298900,7000,7000,7000,7000,777
|
|
20240305,114000,707859900,6990,6990,6990,6990,126
|
|
20240305,113900,706979160,6990,6990,7000,6990,399
|
|
20240305,113800,704190050,6990,6990,6990,6990,0
|
|
20240305,113700,704190050,6990,7000,7000,6990,33
|
|
20240305,113600,703959100,6990,6990,6990,6990,6
|
|
20240305,113500,703917160,6990,6990,6990,6990,858
|
|
20240305,113400,697919740,6990,7000,7000,6990,871
|
|
20240305,113300,691830310,6990,6990,7000,6990,89
|
|
20240305,113200,691207630,7000,6990,7000,6990,751
|
|
20240305,113100,685958130,6990,7000,7000,6990,16
|
|
20240305,113000,685846190,6990,6990,6990,6990,6
|
|
20240305,112900,685804250,7000,6990,7000,6990,3
|
|
20240305,112800,685783270,6990,6990,6990,6990,6
|
|
20240305,112700,685741330,6990,6990,6990,6990,155
|
|
20240305,112600,684657880,6990,6990,6990,6990,392
|
|
20240305,112500,681917800,6990,6990,6990,6990,5
|
|
20240305,112400,681882850,6990,6990,6990,6990,6
|
|
20240305,112300,681840910,7000,6990,7000,6990,66
|
|
20240305,112200,681378960,6990,6990,6990,6990,6
|
|
20240305,112100,681337020,6990,6990,6990,6990,201
|
|
20240305,112000,679932030,6990,6990,7000,6990,327
|
|
20240305,111900,677643290,6990,6990,6990,6990,100
|
|
20240305,111800,676944290,6990,6990,6990,6990,88
|
|
20240305,111700,676329170,6990,6990,7000,6990,372
|
|
20240305,111600,673727290,7000,7000,7000,7000,140
|
|
20240305,111500,672747290,6990,7000,7000,6990,435
|
|
20240305,111400,669706170,7000,6990,7000,6990,16
|
|
20240305,111300,669594230,7000,7000,7000,7000,1
|
|
20240305,111200,669587230,6980,7000,7000,6980,6
|
|
20240305,111100,669545330,6990,6990,6990,6980,3849
|
|
20240305,111000,642640880,6990,6980,6990,6980,502
|
|
20240305,110900,639136900,6990,7000,7000,6990,1799
|
|
20240305,110800,626553690,7000,7000,7030,7000,10
|
|
20240305,110700,626483660,7000,7000,7000,7000,48
|
|
20240305,110600,626147660,7010,7010,7010,7010,24
|
|
20240305,110500,625979420,7030,7030,7030,7030,8
|
|
20240305,110400,625923180,7030,7030,7030,7030,0
|
|
20240305,110300,625923180,7030,7000,7030,7000,299
|
|
20240305,110200,623830150,7000,7000,7000,7000,2000
|
|
20240305,110100,609830150,7020,7000,7020,7000,2000
|
|
20240305,110000,595802870,7000,7000,7000,7000,303
|
|
20240305,105900,593681870,6990,7000,7000,6990,64
|
|
20240305,105800,593234470,7000,7000,7000,7000,766
|
|
20240305,105700,587872470,7000,7000,7000,7000,31
|
|
20240305,105600,587655470,7000,7000,7000,7000,242
|
|
20240305,105500,585961470,7000,7000,7000,7000,102
|
|
20240305,105400,585247470,7000,7000,7000,7000,4
|
|
20240305,105300,585219470,7000,7000,7000,7000,5
|
|
20240305,105200,585184470,7000,7000,7000,7000,80
|
|
20240305,105100,584624470,7000,7000,7000,7000,0
|
|
20240305,105000,584624470,7000,7000,7000,7000,1100
|
|
20240305,104900,576924470,6980,6980,6980,6980,0
|
|
20240305,104800,576924470,6980,7000,7000,6980,657
|
|
20240305,104700,572328470,7000,6990,7000,6980,990
|
|
20240305,104600,565409420,6990,6990,6990,6990,57
|
|
20240305,104500,565010990,6990,6990,6990,6990,602
|
|
20240305,104400,560803010,7000,7000,7000,7000,29
|
|
20240305,104300,560600010,7000,6990,7000,6990,12
|
|
20240305,104200,560516120,6990,6990,6990,6990,100
|
|
20240305,104100,559817120,6990,6980,6990,6980,384
|
|
20240305,104000,557133030,7000,6990,7000,6990,1408
|
|
20240305,103900,547290930,6990,6990,6990,6990,321
|
|
20240305,103800,545047140,6990,6990,6990,6990,576
|
|
20240305,103700,541020900,6980,6980,6980,6980,24
|
|
20240305,103600,540853380,6980,6990,6990,6980,5069
|
|
20240305,103500,505471070,6980,6990,6990,6980,109
|
|
20240305,103400,504709170,6990,6990,6990,6990,158
|
|
20240305,103300,503604750,6990,6990,6990,6990,160
|
|
20240305,103200,502486350,6980,6990,6990,6980,266
|
|
20240305,103100,500629300,7000,6990,7000,6990,85
|
|
20240305,103000,500035040,6980,6990,7000,6980,2560
|
|
20240305,102900,482160970,6990,6990,6990,6990,101
|
|
20240305,102800,481454980,6980,7000,7000,6980,80
|
|
20240305,102700,480896360,6980,6990,6990,6980,2493
|
|
20240305,102600,463486100,7000,6990,7000,6990,220
|
|
20240305,102500,461947300,6990,6990,7000,6990,2307
|
|
20240305,102400,445820370,6990,6990,7000,6990,199
|
|
20240305,102300,444429350,7000,7000,7000,7000,25
|
|
20240305,102200,444254350,7000,6990,7000,6990,283
|
|
20240305,102100,442275840,6990,6990,6990,6990,133
|
|
20240305,102000,441346170,6990,6990,6990,6990,403
|
|
20240305,101900,438529200,6990,6990,6990,6990,2115
|
|
20240305,101800,423745350,6990,6990,6990,6990,437
|
|
20240305,101700,420690720,6990,6990,6990,6990,997
|
|
20240305,101600,413721690,6990,7000,7000,6990,1298
|
|
20240305,101500,404648170,7000,7000,7000,6990,2904
|
|
20240305,101400,384323170,7020,7010,7020,7000,1438
|
|
20240305,101300,374252980,7010,7010,7010,7010,0
|
|
20240305,101200,374252980,7010,7010,7010,7010,200
|
|
20240305,101100,372850980,7020,7010,7020,7010,1086
|
|
20240305,101000,365233470,7020,7020,7020,7020,7
|
|
20240305,100900,365184330,7010,7010,7010,7010,1107
|
|
20240305,100800,357424260,7010,7010,7010,7010,110
|
|
20240305,100700,356653160,7020,7020,7020,7020,1
|
|
20240305,100600,356646140,7010,7010,7010,7000,258
|
|
20240305,100500,354840050,7000,7020,7020,7000,902
|
|
20240305,100400,348522010,7020,7020,7020,7020,102
|
|
20240305,100300,347805970,7020,7020,7020,7020,0
|
|
20240305,100200,347805970,7020,7020,7020,7020,0
|
|
20240305,100100,347805970,7020,7020,7020,7020,1
|
|
20240305,100000,347798950,7020,7020,7020,7020,2
|
|
20240305,095900,347784910,7020,7020,7020,7020,1
|
|
20240305,095800,347777890,6990,6990,6990,6990,403
|
|
20240305,095700,344960920,6990,7000,7000,6990,4890
|
|
20240305,095600,310765310,7000,7010,7010,7000,1375
|
|
20240305,095500,301134540,7010,7000,7030,7000,595
|
|
20240305,095400,296960310,7010,7010,7010,7010,512
|
|
20240305,095300,293371190,7010,7010,7010,7010,132
|
|
20240305,095200,292445870,7010,7010,7010,7010,90
|
|
20240305,095100,291814970,7020,7020,7020,7020,203
|
|
20240305,095000,290389910,7020,7020,7020,7020,216
|
|
20240305,094900,288873590,7000,7020,7020,7000,1557
|
|
20240305,094800,277972280,7020,7020,7020,7020,111
|
|
20240305,094700,277193060,7020,7020,7020,7020,443
|
|
20240305,094600,274083200,7020,7020,7020,7020,100
|
|
20240305,094500,273381200,7020,7020,7020,7020,30
|
|
20240305,094400,273170600,7020,7030,7030,7020,217
|
|
20240305,094300,271646590,7040,7030,7040,7020,1003
|
|
20240305,094200,264605480,7010,7040,7040,7010,659
|
|
20240305,094100,259973320,7020,7020,7040,7020,812
|
|
20240305,094000,254273020,7020,7010,7020,7000,1496
|
|
20240305,093900,243780910,7020,7010,7020,7000,906
|
|
20240305,093800,237427620,7010,7010,7020,7010,407
|
|
20240305,093700,234571900,7010,7000,7010,6990,789
|
|
20240305,093600,229051450,6990,6990,7010,6990,1665
|
|
20240305,093500,217396530,6990,6990,6990,6990,100
|
|
20240305,093400,216697530,6990,6990,6990,6990,0
|
|
20240305,093300,216697530,6990,6990,6990,6990,1304
|
|
20240305,093200,207582570,6990,6990,7000,6990,1758
|
|
20240305,093100,195294100,6990,6990,6990,6990,75
|
|
20240305,093000,194769850,6990,7010,7010,6990,2632
|
|
20240305,092900,176346150,7010,7010,7010,7010,2625
|
|
20240305,092800,157944900,7020,7020,7020,7020,87
|
|
20240305,092700,157334160,7030,7020,7030,7020,110
|
|
20240305,092600,156561940,7020,7020,7020,7020,1417
|
|
20240305,092500,146614600,7020,7030,7030,7020,1190
|
|
20240305,092400,138257350,7040,7050,7050,7020,1752
|
|
20240305,092300,125957610,7050,7050,7050,7050,1020
|
|
20240305,092200,118766610,7030,7040,7040,7030,2276
|
|
20240305,092100,102764810,7040,7050,7050,7030,511
|
|
20240305,092000,99168300,7050,7060,7060,7050,293
|
|
20240305,091900,97102630,7050,7050,7050,7050,24
|
|
20240305,091800,96933430,7050,7050,7050,7050,153
|
|
20240305,091700,95854780,7060,7050,7060,7040,879
|
|
20240305,091600,89657190,7060,7060,7060,7060,108
|
|
20240305,091500,88894710,7060,7060,7060,7060,112
|
|
20240305,091400,88103990,7050,7060,7060,7050,3
|
|
20240305,091300,88082820,7030,7070,7070,7030,1752
|
|
20240305,091200,75725430,7070,7070,7070,7070,99
|
|
20240305,091100,75025500,7070,7090,7090,7070,354
|
|
20240305,091000,72516720,7070,7070,7070,7070,20
|
|
20240305,090900,72375320,7070,7090,7090,7070,53
|
|
20240305,090800,72000130,7100,7070,7100,7070,1310
|
|
20240305,090700,62729330,7060,7070,7100,7060,701
|
|
20240305,090600,57770200,7070,7060,7070,7050,605
|
|
20240305,090500,53499240,7050,7100,7110,7050,2492
|
|
20240305,090400,35812370,7100,7060,7100,7060,148
|
|
20240305,090300,34764140,7060,7040,7060,7030,154
|
|
20240305,090200,33681180,7020,7040,7050,7020,1648
|
|
20240305,090100,22088210,7040,7040,7040,7030,787
|
|
20240305,090000,16550030,7050,7050,7050,7050,2255
|