592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184900,1401021600,6970,6970,6970,6970,2819
|
|
20240306,184800,1401021600,6970,6970,6970,6970,0
|
|
20240306,184700,1401021600,6970,6970,6970,6970,0
|
|
20240306,184600,1401021600,6970,6970,6970,6970,0
|
|
20240306,184500,1401021600,6970,6970,6970,6970,0
|
|
20240306,184400,1401021600,6970,6970,6970,6970,0
|
|
20240306,184300,1401021600,6970,6970,6970,6970,0
|
|
20240306,184200,1401021600,6970,6970,6970,6970,0
|
|
20240306,184100,1401021600,6970,6970,6970,6970,0
|
|
20240306,184000,1401021600,6970,6970,6970,6970,0
|
|
20240306,183900,1401021600,6970,6970,6970,6970,0
|
|
20240306,183800,1401021600,6970,6970,6970,6970,0
|
|
20240306,183700,1401021600,6970,6970,6970,6970,0
|
|
20240306,183600,1401021600,6970,6970,6970,6970,0
|
|
20240306,183500,1401021600,6970,6970,6970,6970,0
|
|
20240306,183400,1401021600,6970,6970,6970,6970,0
|
|
20240306,183300,1401021600,6970,6970,6970,6970,0
|
|
20240306,183200,1401021600,6970,6970,6970,6970,0
|
|
20240306,183100,1401021600,6970,6970,6970,6970,0
|
|
20240306,183000,1401021600,6970,6970,6970,6970,0
|
|
20240306,182900,1401021600,6970,6970,6970,6970,0
|
|
20240306,182800,1401021600,6970,6970,6970,6970,0
|
|
20240306,182700,1401021600,6970,6970,6970,6970,0
|
|
20240306,182600,1401021600,6970,6970,6970,6970,0
|
|
20240306,182500,1401021600,6970,6970,6970,6970,0
|
|
20240306,182400,1401021600,6970,6970,6970,6970,0
|
|
20240306,182300,1401021600,6970,6970,6970,6970,0
|
|
20240306,182200,1401021600,6970,6970,6970,6970,0
|
|
20240306,182100,1401021600,6970,6970,6970,6970,0
|
|
20240306,182000,1401021600,6970,6970,6970,6970,0
|
|
20240306,181900,1401021600,6970,6970,6970,6970,2819
|
|
20240306,181800,1401021600,6970,6970,6970,6970,0
|
|
20240306,181700,1401021600,6970,6970,6970,6970,0
|
|
20240306,181600,1401021600,6970,6970,6970,6970,0
|
|
20240306,181500,1401021600,6970,6970,6970,6970,0
|
|
20240306,181400,1401021600,6970,6970,6970,6970,0
|
|
20240306,181300,1401021600,6970,6970,6970,6970,0
|
|
20240306,181200,1401021600,6970,6970,6970,6970,0
|
|
20240306,181100,1401021600,6970,6970,6970,6970,0
|
|
20240306,181000,1401021600,6970,6970,6970,6970,0
|
|
20240306,180900,1401021600,6970,6970,6970,6970,0
|
|
20240306,180800,1401021600,6970,6970,6970,6970,0
|
|
20240306,180700,1401021600,6970,6970,6970,6970,0
|
|
20240306,180600,1401021600,6970,6970,6970,6970,0
|
|
20240306,180500,1401021600,6970,6970,6970,6970,0
|
|
20240306,180400,1401021600,6970,6970,6970,6970,0
|
|
20240306,180300,1401021600,6970,6970,6970,6970,0
|
|
20240306,180200,1401021600,6970,6970,6970,6970,0
|
|
20240306,180100,1401021600,6970,6970,6970,6970,0
|
|
20240306,180000,1401021600,6970,6970,6970,6970,0
|
|
20240306,175900,1401021600,6970,6970,6970,6970,0
|
|
20240306,175800,1401021600,6970,6970,6970,6970,0
|
|
20240306,175700,1401021600,6970,6970,6970,6970,0
|
|
20240306,175600,1401021600,6970,6970,6970,6970,0
|
|
20240306,175500,1401021600,6970,6970,6970,6970,0
|
|
20240306,175400,1401021600,6970,6970,6970,6970,0
|
|
20240306,175300,1401021600,6970,6970,6970,6970,0
|
|
20240306,175200,1401021600,6970,6970,6970,6970,0
|
|
20240306,175100,1401021600,6970,6970,6970,6970,0
|
|
20240306,175000,1401021600,6970,6970,6970,6970,0
|
|
20240306,174900,1401021600,6970,6970,6970,6970,2819
|
|
20240306,174800,1401021600,6970,6970,6970,6970,0
|
|
20240306,174700,1401021600,6970,6970,6970,6970,0
|
|
20240306,174600,1401021600,6970,6970,6970,6970,0
|
|
20240306,174500,1401021600,6970,6970,6970,6970,0
|
|
20240306,174400,1401021600,6970,6970,6970,6970,0
|
|
20240306,174300,1401021600,6970,6970,6970,6970,0
|
|
20240306,174200,1401021600,6970,6970,6970,6970,0
|
|
20240306,174100,1401021600,6970,6970,6970,6970,0
|
|
20240306,174000,1401021600,6970,6970,6970,6970,0
|
|
20240306,173900,1401021600,6970,6970,6970,6970,0
|
|
20240306,173800,1401021600,6970,6970,6970,6970,0
|
|
20240306,173700,1401021600,6970,6970,6970,6970,0
|
|
20240306,173600,1401021600,6970,6970,6970,6970,0
|
|
20240306,173500,1401021600,6970,6970,6970,6970,0
|
|
20240306,173400,1401021600,6970,6970,6970,6970,0
|
|
20240306,173300,1401021600,6970,6970,6970,6970,0
|
|
20240306,173200,1401021600,6970,6970,6970,6970,0
|
|
20240306,173100,1401021600,6970,6970,6970,6970,0
|
|
20240306,173000,1401021600,6970,6970,6970,6970,0
|
|
20240306,172900,1401021600,6970,6970,6970,6970,0
|
|
20240306,172800,1401021600,6970,6970,6970,6970,0
|
|
20240306,172700,1401021600,6970,6970,6970,6970,0
|
|
20240306,172600,1401021600,6970,6970,6970,6970,0
|
|
20240306,172500,1401021600,6970,6970,6970,6970,0
|
|
20240306,172400,1401021600,6970,6970,6970,6970,0
|
|
20240306,172300,1401021600,6970,6970,6970,6970,0
|
|
20240306,172200,1401021600,6970,6970,6970,6970,0
|
|
20240306,172100,1401021600,6970,6970,6970,6970,0
|
|
20240306,172000,1401021600,6970,6970,6970,6970,0
|
|
20240306,171900,1401021600,6970,6970,6970,6970,2819
|
|
20240306,171800,1401021600,6970,6970,6970,6970,0
|
|
20240306,171700,1401021600,6970,6970,6970,6970,0
|
|
20240306,171600,1401021600,6970,6970,6970,6970,0
|
|
20240306,171500,1401021600,6970,6970,6970,6970,0
|
|
20240306,171400,1401021600,6970,6970,6970,6970,0
|
|
20240306,171300,1401021600,6970,6970,6970,6970,0
|
|
20240306,171200,1401021600,6970,6970,6970,6970,0
|
|
20240306,171100,1401021600,6970,6970,6970,6970,0
|
|
20240306,171000,1401021600,6970,6970,6970,6970,0
|
|
20240306,170900,1401021600,6970,6970,6970,6970,0
|
|
20240306,170800,1401021600,6970,6970,6970,6970,0
|
|
20240306,170700,1401021600,6970,6970,6970,6970,0
|
|
20240306,170600,1401021600,6970,6970,6970,6970,0
|
|
20240306,170500,1401021600,6970,6970,6970,6970,0
|
|
20240306,170400,1401021600,6970,6970,6970,6970,0
|
|
20240306,170300,1401021600,6970,6970,6970,6970,0
|
|
20240306,170200,1401021600,6970,6970,6970,6970,0
|
|
20240306,170100,1401021600,6970,6970,6970,6970,0
|
|
20240306,170000,1401021600,6970,6970,6970,6970,0
|
|
20240306,165900,1401021600,6970,6970,6970,6970,0
|
|
20240306,165800,1401021600,6970,6970,6970,6970,0
|
|
20240306,165700,1401021600,6970,6970,6970,6970,0
|
|
20240306,165600,1401021600,6970,6970,6970,6970,0
|
|
20240306,165500,1401021600,6970,6970,6970,6970,0
|
|
20240306,165400,1401021600,6970,6970,6970,6970,0
|
|
20240306,165300,1401021600,6970,6970,6970,6970,0
|
|
20240306,165200,1401021600,6970,6970,6970,6970,0
|
|
20240306,165100,1401021600,6970,6970,6970,6970,0
|
|
20240306,165000,1401021600,6970,6970,6970,6970,0
|
|
20240306,164900,1401021600,6970,6970,6970,6970,2819
|
|
20240306,164800,1401021600,6970,6970,6970,6970,0
|
|
20240306,164700,1401021600,6970,6970,6970,6970,0
|
|
20240306,164600,1401021600,6970,6970,6970,6970,0
|
|
20240306,164500,1401021600,6970,6970,6970,6970,0
|
|
20240306,164400,1401021600,6970,6970,6970,6970,0
|
|
20240306,164300,1401021600,6970,6970,6970,6970,0
|
|
20240306,164200,1401021600,6970,6970,6970,6970,0
|
|
20240306,164100,1401021600,6970,6970,6970,6970,0
|
|
20240306,164000,1401021600,6970,6970,6970,6970,0
|
|
20240306,163900,1401021600,6970,6970,6970,6970,0
|
|
20240306,163800,1401021600,6970,6970,6970,6970,0
|
|
20240306,163700,1401021600,6970,6970,6970,6970,0
|
|
20240306,163600,1401021600,6970,6970,6970,6970,0
|
|
20240306,163500,1401021600,6970,6970,6970,6970,0
|
|
20240306,163400,1401021600,6970,6970,6970,6970,0
|
|
20240306,163300,1401021600,6970,6970,6970,6970,0
|
|
20240306,163200,1401021600,6970,6970,6970,6970,0
|
|
20240306,163100,1401021600,6970,6970,6970,6970,0
|
|
20240306,163000,1401021600,6970,6970,6970,6970,0
|
|
20240306,162900,1401021600,6970,6970,6970,6970,0
|
|
20240306,162800,1401021600,6970,6970,6970,6970,0
|
|
20240306,162700,1401021600,6970,6970,6970,6970,0
|
|
20240306,162600,1401021600,6970,6970,6970,6970,0
|
|
20240306,162500,1401021600,6970,6970,6970,6970,0
|
|
20240306,162400,1401021600,6970,6970,6970,6970,0
|
|
20240306,162300,1401021600,6970,6970,6970,6970,0
|
|
20240306,162200,1401021600,6970,6970,6970,6970,0
|
|
20240306,162100,1401021600,6970,6970,6970,6970,0
|
|
20240306,162000,1401021600,6970,6970,6970,6970,0
|
|
20240306,161900,1401021600,6970,6970,6970,6970,2819
|
|
20240306,161800,1401021600,6970,6970,6970,6970,0
|
|
20240306,161700,1401021600,6970,6970,6970,6970,0
|
|
20240306,161600,1401021600,6970,6970,6970,6970,0
|
|
20240306,161500,1401021600,6970,6970,6970,6970,0
|
|
20240306,161400,1401021600,6970,6970,6970,6970,0
|
|
20240306,161300,1401021600,6970,6970,6970,6970,0
|
|
20240306,161200,1401021600,6970,6970,6970,6970,0
|
|
20240306,161100,1401021600,6970,6970,6970,6970,0
|
|
20240306,161000,1401021600,6970,6970,6970,6970,0
|
|
20240306,160900,1401021600,6970,6970,6970,6970,0
|
|
20240306,160800,1401021600,6970,6970,6970,6970,0
|
|
20240306,160700,1401021600,6970,6970,6970,6970,0
|
|
20240306,160600,1401021600,6970,6970,6970,6970,0
|
|
20240306,160500,1401021600,6970,6970,6970,6970,0
|
|
20240306,160400,1401021600,6970,6970,6970,6970,0
|
|
20240306,160300,1401021600,6970,6970,6970,6970,0
|
|
20240306,160200,1401021600,6970,6970,6970,6970,0
|
|
20240306,160100,1401021600,6970,6970,6970,6970,0
|
|
20240306,160000,1401021600,6970,6970,6970,6970,0
|
|
20240306,155900,1401021600,6970,6970,6970,6970,0
|
|
20240306,155800,1401021600,6970,6970,6970,6970,0
|
|
20240306,155700,1401021600,6970,6970,6970,6970,0
|
|
20240306,155600,1401021600,6970,6970,6970,6970,0
|
|
20240306,155500,1401021600,6970,6970,6970,6970,0
|
|
20240306,155400,1401021600,6970,6970,6970,6970,0
|
|
20240306,155300,1401021600,6970,6970,6970,6970,0
|
|
20240306,155200,1401021600,6970,6970,6970,6970,0
|
|
20240306,155100,1401021600,6970,6970,6970,6970,0
|
|
20240306,155000,1401021600,6970,6970,6970,6970,0
|
|
20240306,154900,1401021600,6970,6970,6970,6970,2819
|
|
20240306,154800,1401021600,6970,6970,6970,6970,0
|
|
20240306,154700,1401021600,6970,6970,6970,6970,0
|
|
20240306,154600,1401021600,6970,6970,6970,6970,0
|
|
20240306,154500,1401021600,6970,6970,6970,6970,0
|
|
20240306,154400,1401021600,6970,6970,6970,6970,0
|
|
20240306,154300,1401021600,6970,6970,6970,6970,0
|
|
20240306,154200,1401021600,6970,6970,6970,6970,0
|
|
20240306,154100,1401021600,6970,6970,6970,6970,0
|
|
20240306,154000,1401021600,6970,6970,6970,6970,0
|
|
20240306,153900,1401021600,6970,6970,6970,6970,0
|
|
20240306,153800,1401021600,6970,6970,6970,6970,0
|
|
20240306,153700,1401021600,6970,6970,6970,6970,0
|
|
20240306,153600,1401021600,6970,6970,6970,6970,0
|
|
20240306,153500,1401021600,6970,6970,6970,6970,0
|
|
20240306,153400,1401021600,6970,6970,6970,6970,0
|
|
20240306,153300,1401021600,6970,6970,6970,6970,0
|
|
20240306,153200,1401021600,6970,6970,6970,6970,0
|
|
20240306,153100,1401021600,6970,6970,6970,6970,0
|
|
20240306,153000,1401021600,6970,6970,6970,6970,2819
|
|
20240306,152900,1381373170,6980,6980,6980,6980,0
|
|
20240306,152800,1381373170,6980,6980,6980,6980,0
|
|
20240306,152700,1381373170,6980,6980,6980,6980,0
|
|
20240306,152600,1381373170,6980,6980,6980,6980,0
|
|
20240306,152500,1381373170,6980,6980,6980,6980,0
|
|
20240306,152400,1381373170,6980,6980,6980,6980,0
|
|
20240306,152300,1381373170,6980,6980,6980,6980,0
|
|
20240306,152200,1381373170,6980,6980,6980,6980,0
|
|
20240306,152100,1381373170,6980,6980,6980,6980,0
|
|
20240306,152000,1381373170,6980,6980,6980,6980,0
|
|
20240306,151900,1381373170,6980,7000,7000,6980,57
|
|
20240306,151800,1380975090,7010,7000,7010,7000,6
|
|
20240306,151700,1380933070,7010,6990,7010,6990,8
|
|
20240306,151600,1380877110,6990,6990,6990,6970,111
|
|
20240306,151500,1380103220,7020,6970,7030,6970,42
|
|
20240306,151400,1379810000,6970,6970,7030,6970,3782
|
|
20240306,151300,1353313120,6990,6970,6990,6970,155
|
|
20240306,151200,1352232730,6960,6960,6970,6950,1167
|
|
20240306,151100,1344112520,6960,6960,6960,6960,1725
|
|
20240306,151000,1332106520,6960,6960,6960,6960,3516
|
|
20240306,150900,1307635160,6970,6970,6970,6970,0
|
|
20240306,150800,1307635160,6970,6970,6970,6970,1096
|
|
20240306,150700,1299996040,6970,6970,6970,6970,6
|
|
20240306,150600,1299954220,6970,6970,6970,6970,1247
|
|
20240306,150500,1291262630,6970,6970,6980,6970,725
|
|
20240306,150400,1286209360,6970,6970,6970,6970,271
|
|
20240306,150300,1284320490,6970,6970,6970,6970,240
|
|
20240306,150200,1282647690,6970,6970,6970,6970,510
|
|
20240306,150100,1279092990,6970,6970,6970,6970,500
|
|
20240306,150000,1275607990,6970,6970,6970,6970,10
|
|
20240306,145900,1275538290,6970,6970,6970,6970,113
|
|
20240306,145800,1274750680,6970,6970,6970,6970,1237
|
|
20240306,145700,1266128790,6970,6970,6970,6970,3
|
|
20240306,145600,1266107880,6970,6970,6970,6960,1227
|
|
20240306,145500,1257556120,6970,6970,6970,6970,0
|
|
20240306,145400,1257556120,6970,6970,6970,6970,104
|
|
20240306,145300,1256831240,6980,6980,6980,6980,0
|
|
20240306,145200,1256831240,6980,6980,6980,6980,802
|
|
20240306,145100,1251233280,6980,6980,6980,6980,20
|
|
20240306,145000,1251093680,6980,6980,6980,6980,19
|
|
20240306,144900,1250961060,6970,6980,6980,6970,1660
|
|
20240306,144800,1239390700,6980,6980,6980,6980,19
|
|
20240306,144700,1239258080,6980,6970,6980,6970,308
|
|
20240306,144600,1237110320,6980,6980,6980,6980,177
|
|
20240306,144500,1235874860,6990,6980,6990,6970,136
|
|
20240306,144400,1234926350,6980,6980,6990,6980,190
|
|
20240306,144300,1233600050,6990,6980,6990,6980,182
|
|
20240306,144200,1232329490,6980,6980,6980,6980,175
|
|
20240306,144100,1231107990,6980,6980,6980,6980,110
|
|
20240306,144000,1230340190,6990,6990,6990,6990,1
|
|
20240306,143900,1230333200,6980,6980,6980,6980,291
|
|
20240306,143800,1228302020,6970,6980,6980,6970,222
|
|
20240306,143700,1226754460,6980,6980,6980,6970,77
|
|
20240306,143600,1226217700,6970,6970,6970,6970,0
|
|
20240306,143500,1226217700,6970,6960,6970,6960,1262
|
|
20240306,143400,1217426440,6960,6960,6960,6960,4
|
|
20240306,143300,1217398600,6970,6970,6970,6970,25
|
|
20240306,143200,1217224350,6970,6960,6970,6960,20
|
|
20240306,143100,1217085050,6970,6970,6970,6970,25
|
|
20240306,143000,1216910800,6970,6960,6970,6960,7
|
|
20240306,142900,1216862030,6970,6970,6970,6960,40
|
|
20240306,142800,1216583250,6960,6970,6970,6950,1230
|
|
20240306,142700,1208022160,6970,6970,6970,6970,98
|
|
20240306,142600,1207339100,6960,6960,6960,6960,2
|
|
20240306,142500,1207325180,6970,6970,6970,6970,29
|
|
20240306,142400,1207123050,6970,6970,6970,6970,100
|
|
20240306,142300,1206426050,6960,6960,6960,6960,10
|
|
20240306,142200,1206356450,6960,6960,6960,6960,61
|
|
20240306,142100,1205931890,6960,6960,6960,6960,51
|
|
20240306,142000,1205576930,6970,6970,6970,6970,19
|
|
20240306,141900,1205444500,6970,6970,6970,6970,3
|
|
20240306,141800,1205423590,6970,6970,6970,6970,11
|
|
20240306,141700,1205346920,6970,6970,6970,6970,145
|
|
20240306,141600,1204336270,6970,6970,6970,6970,39
|
|
20240306,141500,1204064440,6970,6980,6980,6970,49
|
|
20240306,141400,1203722860,6980,6980,6980,6980,0
|
|
20240306,141300,1203722860,6980,6980,6980,6980,300
|
|
20240306,141200,1201628860,6980,6970,6980,6970,3
|
|
20240306,141100,1201607930,6970,6970,6970,6970,3
|
|
20240306,141000,1201587020,6990,6970,6990,6970,135
|
|
20240306,140900,1200645140,6970,6970,6970,6970,997
|
|
20240306,140800,1193696050,6970,6970,6970,6970,50
|
|
20240306,140700,1193347550,6970,6960,6970,6960,335
|
|
20240306,140600,1191012690,6990,6990,6990,6990,10
|
|
20240306,140500,1190942790,6990,6950,6990,6950,168
|
|
20240306,140400,1189772750,6940,6940,6940,6940,245
|
|
20240306,140300,1188072450,6940,6940,6940,6940,517
|
|
20240306,140200,1184484470,6930,6940,6950,6930,584
|
|
20240306,140100,1180432090,6930,6930,6930,6930,124
|
|
20240306,140000,1179572770,6930,6930,6930,6930,4846
|
|
20240306,135900,1145989990,6940,6950,6950,6940,4074
|
|
20240306,135800,1117716420,6940,6940,6940,6940,0
|
|
20240306,135700,1117716420,6940,6940,6940,6940,0
|
|
20240306,135600,1117716420,6940,6950,6950,6940,440
|
|
20240306,135500,1114662420,6950,6940,6950,6940,31
|
|
20240306,135400,1114446980,6940,6960,6960,6940,517
|
|
20240306,135300,1110855520,6960,6960,6960,6960,10
|
|
20240306,135200,1110785920,6950,6950,6950,6950,301
|
|
20240306,135100,1108693970,6940,6950,6970,6940,680
|
|
20240306,135000,1103967890,6950,6960,6960,6950,7000
|
|
20240306,134900,1055283650,6970,6970,6970,6970,79
|
|
20240306,134800,1054733020,6960,6960,6960,6960,530
|
|
20240306,134700,1051044220,6970,6970,6970,6970,1
|
|
20240306,134600,1051037250,6970,6970,6970,6960,185
|
|
20240306,134500,1049748600,6960,6970,6970,6960,52
|
|
20240306,134400,1049386170,6970,6970,6970,6970,166
|
|
20240306,134300,1048229150,6970,6970,6970,6970,402
|
|
20240306,134200,1045427210,6970,6970,6970,6970,50
|
|
20240306,134100,1045078710,6970,6970,6970,6970,10
|
|
20240306,134000,1045009010,6970,6970,6970,6970,0
|
|
20240306,133900,1045009010,6970,6970,6970,6970,15
|
|
20240306,133800,1044904460,6970,6970,6970,6960,1236
|
|
20240306,133700,1036299540,6970,6970,6970,6970,238
|
|
20240306,133600,1034640680,6970,6970,6970,6960,3024
|
|
20240306,133500,1013567560,6970,6970,6970,6970,102
|
|
20240306,133400,1012856620,6970,6970,6970,6970,10
|
|
20240306,133300,1012786920,6960,6970,6970,6960,225
|
|
20240306,133200,1011219470,6970,6970,6970,6970,19
|
|
20240306,133100,1011087040,6970,6970,6970,6970,58
|
|
20240306,133000,1010682780,6970,6970,6970,6970,850
|
|
20240306,132900,1004758280,6980,6980,6980,6980,321
|
|
20240306,132800,1002517700,6980,6980,6980,6980,375
|
|
20240306,132700,999900200,6980,6980,6980,6980,391
|
|
20240306,132600,997171020,6970,6970,6970,6970,1201
|
|
20240306,132500,988800050,6970,6990,6990,6970,2389
|
|
20240306,132400,972101910,6990,6990,6990,6990,77
|
|
20240306,132300,971563680,6990,7000,7000,6990,252
|
|
20240306,132200,969802170,6990,6990,6990,6990,5
|
|
20240306,132100,969767220,7000,7000,7000,7000,0
|
|
20240306,132000,969767220,7000,7000,7000,7000,0
|
|
20240306,131900,969767220,7000,7000,7000,7000,0
|
|
20240306,131800,969767220,7000,7000,7000,7000,10
|
|
20240306,131700,969697220,7000,7000,7000,7000,3
|
|
20240306,131600,969676220,7000,7000,7000,7000,2
|
|
20240306,131500,969662220,6990,6990,6990,6990,0
|
|
20240306,131400,969662220,6990,6990,6990,6990,30
|
|
20240306,131300,969452520,7000,7000,7000,7000,388
|
|
20240306,131200,966736520,7010,7010,7010,7010,37
|
|
20240306,131100,966477150,7010,7010,7010,7010,0
|
|
20240306,131000,966477150,7010,7010,7010,7010,258
|
|
20240306,130900,964668570,7010,7010,7010,7010,377
|
|
20240306,130800,962025800,7010,7010,7010,7010,0
|
|
20240306,130700,962025800,7010,7010,7010,7010,679
|
|
20240306,130600,957266010,7010,7010,7010,7010,265
|
|
20240306,130500,955408360,7010,7010,7010,7010,71
|
|
20240306,130400,954910650,7010,7010,7010,7010,0
|
|
20240306,130300,954910650,7010,7010,7010,7010,0
|
|
20240306,130200,954910650,7010,7010,7010,7010,1009
|
|
20240306,130100,947837560,7010,7010,7010,7010,191
|
|
20240306,130000,946498650,7010,7010,7010,7010,27
|
|
20240306,125900,946309380,7010,7000,7010,7000,520
|
|
20240306,125800,942669180,7000,7010,7010,7000,51
|
|
20240306,125700,942311970,7000,7000,7000,7000,72
|
|
20240306,125600,941807970,7000,7000,7000,7000,11
|
|
20240306,125500,941730970,7000,7000,7000,7000,1175
|
|
20240306,125400,933505970,7000,7000,7000,7000,0
|
|
20240306,125300,933505970,7000,6990,7000,6990,20
|
|
20240306,125200,933366080,6990,6990,6990,6990,41
|
|
20240306,125100,933079490,6990,6990,6990,6990,1
|
|
20240306,125000,933072500,6990,6990,6990,6990,849
|
|
20240306,124900,927137990,6990,6990,6990,6990,0
|
|
20240306,124800,927137990,6990,6990,6990,6990,524
|
|
20240306,124700,923475230,6990,7000,7000,6990,232
|
|
20240306,124600,921852440,7000,7000,7000,7000,10
|
|
20240306,124500,921782440,6990,6990,6990,6990,172
|
|
20240306,124400,920580160,6960,6960,6960,6960,0
|
|
20240306,124300,920580160,6960,6960,6960,6960,0
|
|
20240306,124200,920580160,6960,6980,6980,6960,161
|
|
20240306,124100,919458440,6980,6980,6980,6980,306
|
|
20240306,124000,917322560,6960,6970,6970,6960,3030
|
|
20240306,123900,896225460,6970,6980,6980,6970,65
|
|
20240306,123800,895772210,6980,6970,6980,6970,205
|
|
20240306,123700,894343160,6980,6980,6980,6980,2
|
|
20240306,123600,894329200,6980,6980,6980,6980,0
|
|
20240306,123500,894329200,6980,6980,6980,6980,86
|
|
20240306,123400,893728920,6970,6990,6990,6970,104
|
|
20240306,123300,893003970,6990,6990,6990,6990,329
|
|
20240306,123200,890704260,6990,6990,6990,6990,1
|
|
20240306,123100,890697270,6990,6990,6990,6990,10
|
|
20240306,123000,890627370,6970,6980,6980,6970,29
|
|
20240306,122900,890425200,6970,6970,6970,6970,2
|
|
20240306,122800,890411260,6970,6980,6980,6970,168
|
|
20240306,122700,889239670,6980,6980,6980,6980,4
|
|
20240306,122600,889211750,6960,6960,6970,6960,470
|
|
20240306,122500,885936670,6970,6970,6970,6970,0
|
|
20240306,122400,885936670,6970,6980,6980,6970,108
|
|
20240306,122300,885183410,6980,6990,6990,6970,127
|
|
20240306,122200,884297360,6960,6960,6960,6960,100
|
|
20240306,122100,883601360,6960,6980,6980,6960,500
|
|
20240306,122000,880116840,6980,6980,6980,6980,0
|
|
20240306,121900,880116840,6980,6990,6990,6980,203
|
|
20240306,121800,878699400,6990,6990,6990,6990,43
|
|
20240306,121700,878398830,6990,6980,6990,6980,174
|
|
20240306,121600,877183220,6990,6990,6990,6990,0
|
|
20240306,121500,877183220,6990,6990,6990,6990,1
|
|
20240306,121400,877176230,6990,6980,6990,6950,3550
|
|
20240306,121300,852444580,6990,6980,6990,6980,1246
|
|
20240306,121200,843747400,6980,6980,6980,6980,15
|
|
20240306,121100,843642700,6970,6970,6970,6970,567
|
|
20240306,121000,839690710,6980,6980,6980,6980,1690
|
|
20240306,120900,827894510,6990,6990,6990,6990,0
|
|
20240306,120800,827894510,6990,6990,6990,6990,2338
|
|
20240306,120700,811551890,7000,7000,7000,7000,118
|
|
20240306,120600,810725890,7000,7000,7000,7000,142
|
|
20240306,120500,809731890,6990,6990,6990,6990,0
|
|
20240306,120400,809731890,6990,6990,6990,6990,43
|
|
20240306,120300,809431320,6990,6990,6990,6990,0
|
|
20240306,120200,809431320,6990,6990,6990,6990,1000
|
|
20240306,120100,802441320,7000,7000,7000,7000,41
|
|
20240306,120000,802154320,7000,7000,7000,7000,1
|
|
20240306,115900,802147320,6990,6990,6990,6990,400
|
|
20240306,115800,799351320,7000,7000,7000,7000,0
|
|
20240306,115700,799351320,7000,7000,7000,7000,158
|
|
20240306,115600,798245320,6990,6990,6990,6990,0
|
|
20240306,115500,798245320,6990,7000,7000,6990,487
|
|
20240306,115400,794838220,7010,7010,7010,7010,1
|
|
20240306,115300,794831210,7000,7000,7000,7000,0
|
|
20240306,115200,794831210,7000,7000,7000,7000,3000
|
|
20240306,115100,773831210,7000,7010,7010,7000,1001
|
|
20240306,115000,766823660,7020,7020,7020,7020,1
|
|
20240306,114900,766816640,7020,7020,7020,7020,0
|
|
20240306,114800,766816640,7020,7020,7020,7020,0
|
|
20240306,114700,766816640,7020,7020,7020,7020,0
|
|
20240306,114600,766816640,7020,7020,7020,7020,0
|
|
20240306,114500,766816640,7020,7020,7020,7020,72
|
|
20240306,114400,766311200,7000,7000,7000,7000,0
|
|
20240306,114300,766311200,7000,7010,7010,7000,138
|
|
20240306,114200,765345130,7020,7020,7020,7020,0
|
|
20240306,114100,765345130,7020,7020,7020,7020,1114
|
|
20240306,114000,757524850,7020,7020,7020,7020,285
|
|
20240306,113900,755524150,7020,7020,7020,7020,0
|
|
20240306,113800,755524150,7020,7020,7020,7020,0
|
|
20240306,113700,755524150,7020,7020,7020,7020,12
|
|
20240306,113600,755439910,7020,7020,7020,7000,1549
|
|
20240306,113500,744592860,7010,7020,7020,7010,111
|
|
20240306,113400,743813940,7000,7000,7000,7000,0
|
|
20240306,113300,743813940,7000,7000,7000,7000,0
|
|
20240306,113200,743813940,7000,7000,7000,7000,0
|
|
20240306,113100,743813940,7000,7010,7010,7000,186
|
|
20240306,113000,742511340,7020,7020,7020,7020,0
|
|
20240306,112900,742511340,7020,7020,7020,7020,999
|
|
20240306,112800,735498360,7020,7020,7020,7020,323
|
|
20240306,112700,733230900,7010,7010,7010,7010,1000
|
|
20240306,112600,726220900,7010,7010,7010,7010,0
|
|
20240306,112500,726220900,7010,7010,7010,7010,0
|
|
20240306,112400,726220900,7010,7010,7010,7010,1018
|
|
20240306,112300,719084720,7020,7020,7020,7020,5
|
|
20240306,112200,719049620,7010,7020,7020,7010,396
|
|
20240306,112100,716270200,7010,7010,7010,7010,140
|
|
20240306,112000,715288800,7020,7020,7030,7020,1337
|
|
20240306,111900,705902960,7020,7030,7030,7020,100
|
|
20240306,111800,705200860,7020,7020,7020,7020,14
|
|
20240306,111700,705102580,7020,7030,7030,7020,133
|
|
20240306,111600,704168910,7040,7040,7040,7040,1
|
|
20240306,111500,704161870,7020,7020,7040,7020,3163
|
|
20240306,111400,681922280,7020,7020,7020,7020,600
|
|
20240306,111300,677710280,7020,7020,7020,7020,1241
|
|
20240306,111200,668998460,7010,7010,7010,7010,0
|
|
20240306,111100,668998460,7010,7010,7010,7010,119
|
|
20240306,111000,668164270,7010,7010,7010,7010,1162
|
|
20240306,110900,660018650,7010,7010,7010,7010,100
|
|
20240306,110800,659317650,7010,7010,7010,7010,0
|
|
20240306,110700,659317650,7010,7010,7010,7010,400
|
|
20240306,110600,656513650,7010,7010,7010,7010,0
|
|
20240306,110500,656513650,7010,7010,7010,7010,0
|
|
20240306,110400,656513650,7010,7010,7010,7010,267
|
|
20240306,110300,654641980,7010,7010,7010,7000,1307
|
|
20240306,110200,645485380,7010,7010,7010,7010,61
|
|
20240306,110100,645057770,7010,7010,7010,7000,350
|
|
20240306,110000,642605770,7010,7010,7010,7010,1491
|
|
20240306,105900,632153860,7010,7020,7020,7010,822
|
|
20240306,105800,626390640,7020,7020,7020,7020,0
|
|
20240306,105700,626390640,7020,7020,7020,7020,10
|
|
20240306,105600,626320440,7010,7010,7010,7010,118
|
|
20240306,105500,625493260,7010,7010,7020,7010,2118
|
|
20240306,105400,610645080,7020,7010,7020,7010,310
|
|
20240306,105300,608470700,7010,7010,7010,7010,0
|
|
20240306,105200,608470700,7010,7000,7010,7000,278
|
|
20240306,105100,606523020,7000,7000,7000,7000,0
|
|
20240306,105000,606523020,7000,7000,7000,7000,1013
|
|
20240306,104900,599432020,7000,7000,7000,7000,84
|
|
20240306,104800,598844020,7010,7010,7010,7010,0
|
|
20240306,104700,598844020,7010,7010,7010,7010,144
|
|
20240306,104600,597834580,7000,7010,7010,7000,1666
|
|
20240306,104500,586170360,7020,7020,7020,7020,0
|
|
20240306,104400,586170360,7020,7000,7020,7000,268
|
|
20240306,104300,584292090,7010,7010,7010,7010,10
|
|
20240306,104200,584221990,7010,7010,7010,7010,0
|
|
20240306,104100,584221990,7010,7010,7010,7010,0
|
|
20240306,104000,584221990,7010,7010,7010,7010,306
|
|
20240306,103900,582076930,7000,7000,7000,7000,42
|
|
20240306,103800,581782930,7000,7000,7000,7000,0
|
|
20240306,103700,581782930,7000,7000,7000,7000,0
|
|
20240306,103600,581782930,7000,7000,7000,7000,0
|
|
20240306,103500,581782930,7000,7000,7000,7000,0
|
|
20240306,103400,581782930,7000,7000,7000,7000,0
|
|
20240306,103300,581782930,7000,7000,7000,7000,3
|
|
20240306,103200,581761930,7020,7020,7020,7020,0
|
|
20240306,103100,581761930,7020,7020,7020,7010,82
|
|
20240306,103000,581186300,7020,7010,7020,7010,1117
|
|
20240306,102900,573347590,7010,7020,7020,7010,79
|
|
20240306,102800,572793100,7020,7020,7020,7020,70
|
|
20240306,102700,572301700,7020,7020,7020,7020,0
|
|
20240306,102600,572301700,7020,7020,7020,7020,5
|
|
20240306,102500,572266600,7020,7020,7020,7020,594
|
|
20240306,102400,568096720,7020,7020,7020,7020,3
|
|
20240306,102300,568075660,7020,7030,7030,7000,1639
|
|
20240306,102200,556586550,7030,7020,7030,7020,8
|
|
20240306,102100,556530350,7030,7030,7030,7030,1
|
|
20240306,102000,556523320,7020,7030,7030,7020,597
|
|
20240306,101900,552332300,7030,7030,7030,7030,0
|
|
20240306,101800,552332300,7030,7030,7030,7030,0
|
|
20240306,101700,552332300,7030,7030,7030,7030,0
|
|
20240306,101600,552332300,7030,7030,7030,7030,34
|
|
20240306,101500,552093280,7030,7020,7030,7020,367
|
|
20240306,101400,549513760,7020,7020,7020,7020,6
|
|
20240306,101300,549471640,7030,7020,7030,7020,107
|
|
20240306,101200,548720480,7030,7030,7030,7020,2271
|
|
20240306,101100,532768140,7030,7030,7030,7030,613
|
|
20240306,101000,528458750,7030,7040,7040,7030,15
|
|
20240306,100900,528353160,7040,7040,7040,7040,19
|
|
20240306,100800,528219400,7040,7040,7040,7040,1
|
|
20240306,100700,528212360,7030,7040,7040,7030,134
|
|
20240306,100600,527269260,7050,7050,7050,7050,567
|
|
20240306,100500,523271910,7050,7050,7050,7050,98
|
|
20240306,100400,522581010,7050,7050,7050,7050,1
|
|
20240306,100300,522573960,7040,7050,7050,7040,245
|
|
20240306,100200,520847280,7050,7050,7050,7050,102
|
|
20240306,100100,520128180,7050,7040,7050,7040,934
|
|
20240306,100000,513544820,7030,7050,7060,7030,668
|
|
20240306,095900,508834460,7060,7030,7060,7030,501
|
|
20240306,095800,505302500,7050,7020,7050,7020,11
|
|
20240306,095700,505225140,7050,7050,7050,7020,662
|
|
20240306,095600,500558190,7020,7020,7050,7020,60
|
|
20240306,095500,500135430,7050,7020,7050,7020,11
|
|
20240306,095400,500058120,7030,7020,7040,7020,617
|
|
20240306,095300,495720240,7020,7010,7040,7010,455
|
|
20240306,095200,492519500,7010,7010,7040,7010,108
|
|
20240306,095100,491759420,7010,7020,7020,7010,24
|
|
20240306,095000,491590990,7010,7020,7020,7010,507
|
|
20240306,094900,488031880,7020,7020,7020,7020,153
|
|
20240306,094800,486957820,7040,7020,7040,7020,114
|
|
20240306,094700,486157520,7020,7030,7050,7020,1030
|
|
20240306,094600,478921290,7030,7040,7050,7030,1921
|
|
20240306,094500,465396470,7060,7050,7060,7040,2462
|
|
20240306,094400,448037430,7040,7040,7040,7040,2008
|
|
20240306,094300,433901110,7040,7030,7040,7030,8
|
|
20240306,094200,433844850,7030,7030,7030,7030,288
|
|
20240306,094100,431820210,7030,7050,7050,7030,1376
|
|
20240306,094000,422119570,7050,7030,7050,7030,2339
|
|
20240306,093900,405649110,7030,7030,7040,7030,14
|
|
20240306,093800,405550660,7040,7040,7040,7030,174
|
|
20240306,093700,404325760,7040,7030,7040,7030,8
|
|
20240306,093600,404269490,7050,7050,7060,7040,548
|
|
20240306,093500,400405160,7060,7040,7060,7040,418
|
|
20240306,093400,397457530,7040,7030,7050,7030,558
|
|
20240306,093300,393528870,7030,7030,7030,7020,336
|
|
20240306,093200,391166840,7030,7040,7040,7030,252
|
|
20240306,093100,389392880,7050,7030,7060,7030,560
|
|
20240306,093000,385451680,7040,7040,7060,7030,2626
|
|
20240306,092900,366950560,7050,7050,7050,7010,1329
|
|
20240306,092800,357589670,7050,7000,7050,7000,3346
|
|
20240306,092700,334096910,7000,7000,7000,7000,109
|
|
20240306,092600,333333910,6970,6980,7000,6970,3797
|
|
20240306,092500,306859300,7000,6980,7000,6980,612
|
|
20240306,092400,302575400,7000,6980,7000,6980,243
|
|
20240306,092300,300875380,6980,6980,6980,6980,51
|
|
20240306,092200,300519400,6970,6990,6990,6960,769
|
|
20240306,092100,295159040,6970,6970,6970,6960,488
|
|
20240306,092000,291758280,6970,6980,6990,6970,2052
|
|
20240306,091900,277434490,6970,6970,6970,6970,959
|
|
20240306,091800,270750260,6970,6980,6980,6970,184
|
|
20240306,091700,269467770,6980,6970,6980,6960,230
|
|
20240306,091600,267862490,6970,6970,6970,6970,70
|
|
20240306,091500,267374590,6960,6960,6960,6960,154
|
|
20240306,091400,266302750,6970,6970,6970,6970,54
|
|
20240306,091300,265926370,6970,6970,6970,6970,149
|
|
20240306,091200,264887840,6960,6960,6960,6960,356
|
|
20240306,091100,262410080,6980,6960,6980,6960,11
|
|
20240306,091000,262333500,6980,6980,6980,6980,121
|
|
20240306,090900,261488920,6990,6990,6990,6990,154
|
|
20240306,090800,260412460,6990,6990,6990,6990,300
|
|
20240306,090700,258315460,6940,6960,6960,6940,1440
|
|
20240306,090600,248318140,6960,6960,6960,6940,1121
|
|
20240306,090500,240516000,6930,6950,6950,6930,687
|
|
20240306,090400,235751070,6950,6930,6950,6930,724
|
|
20240306,090300,230733730,6930,6940,6940,6920,1549
|
|
20240306,090200,220013660,6940,6930,6940,6910,1809
|
|
20240306,090100,207499850,6910,6930,6930,6910,3776
|
|
20240306,090000,181381100,6930,6990,7040,6930,25987
|