592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184900,1312291190,7000,7000,7000,7000,1126
|
|
20240307,184800,1312291190,7000,7000,7000,7000,0
|
|
20240307,184700,1312291190,7000,7000,7000,7000,0
|
|
20240307,184600,1312291190,7000,7000,7000,7000,0
|
|
20240307,184500,1312291190,7000,7000,7000,7000,0
|
|
20240307,184400,1312291190,7000,7000,7000,7000,0
|
|
20240307,184300,1312291190,7000,7000,7000,7000,0
|
|
20240307,184200,1312291190,7000,7000,7000,7000,0
|
|
20240307,184100,1312291190,7000,7000,7000,7000,0
|
|
20240307,184000,1312291190,7000,7000,7000,7000,0
|
|
20240307,183900,1312291190,7000,7000,7000,7000,0
|
|
20240307,183800,1312291190,7000,7000,7000,7000,0
|
|
20240307,183700,1312291190,7000,7000,7000,7000,0
|
|
20240307,183600,1312291190,7000,7000,7000,7000,0
|
|
20240307,183500,1312291190,7000,7000,7000,7000,0
|
|
20240307,183400,1312291190,7000,7000,7000,7000,0
|
|
20240307,183300,1312291190,7000,7000,7000,7000,0
|
|
20240307,183200,1312291190,7000,7000,7000,7000,0
|
|
20240307,183100,1312291190,7000,7000,7000,7000,0
|
|
20240307,183000,1312291190,7000,7000,7000,7000,0
|
|
20240307,182900,1312291190,7000,7000,7000,7000,0
|
|
20240307,182800,1312291190,7000,7000,7000,7000,0
|
|
20240307,182700,1312291190,7000,7000,7000,7000,0
|
|
20240307,182600,1312291190,7000,7000,7000,7000,0
|
|
20240307,182500,1312291190,7000,7000,7000,7000,0
|
|
20240307,182400,1312291190,7000,7000,7000,7000,0
|
|
20240307,182300,1312291190,7000,7000,7000,7000,0
|
|
20240307,182200,1312291190,7000,7000,7000,7000,0
|
|
20240307,182100,1312291190,7000,7000,7000,7000,0
|
|
20240307,182000,1312291190,7000,7000,7000,7000,0
|
|
20240307,181900,1312291190,7000,7000,7000,7000,1126
|
|
20240307,181800,1312291190,7000,7000,7000,7000,0
|
|
20240307,181700,1312291190,7000,7000,7000,7000,0
|
|
20240307,181600,1312291190,7000,7000,7000,7000,0
|
|
20240307,181500,1312291190,7000,7000,7000,7000,0
|
|
20240307,181400,1312291190,7000,7000,7000,7000,0
|
|
20240307,181300,1312291190,7000,7000,7000,7000,0
|
|
20240307,181200,1312291190,7000,7000,7000,7000,0
|
|
20240307,181100,1312291190,7000,7000,7000,7000,0
|
|
20240307,181000,1312291190,7000,7000,7000,7000,0
|
|
20240307,180900,1312291190,7000,7000,7000,7000,0
|
|
20240307,180800,1312291190,7000,7000,7000,7000,0
|
|
20240307,180700,1312291190,7000,7000,7000,7000,0
|
|
20240307,180600,1312291190,7000,7000,7000,7000,0
|
|
20240307,180500,1312291190,7000,7000,7000,7000,0
|
|
20240307,180400,1312291190,7000,7000,7000,7000,0
|
|
20240307,180300,1312291190,7000,7000,7000,7000,0
|
|
20240307,180200,1312291190,7000,7000,7000,7000,0
|
|
20240307,180100,1312291190,7000,7000,7000,7000,0
|
|
20240307,180000,1312291190,7000,7000,7000,7000,0
|
|
20240307,175900,1312291190,7000,7000,7000,7000,0
|
|
20240307,175800,1312291190,7000,7000,7000,7000,0
|
|
20240307,175700,1312291190,7000,7000,7000,7000,0
|
|
20240307,175600,1312291190,7000,7000,7000,7000,0
|
|
20240307,175500,1312291190,7000,7000,7000,7000,0
|
|
20240307,175400,1312291190,7000,7000,7000,7000,0
|
|
20240307,175300,1312291190,7000,7000,7000,7000,0
|
|
20240307,175200,1312291190,7000,7000,7000,7000,0
|
|
20240307,175100,1312291190,7000,7000,7000,7000,0
|
|
20240307,175000,1312291190,7000,7000,7000,7000,0
|
|
20240307,174900,1312291190,7000,7000,7000,7000,1126
|
|
20240307,174800,1312291190,7000,7000,7000,7000,0
|
|
20240307,174700,1312291190,7000,7000,7000,7000,0
|
|
20240307,174600,1312291190,7000,7000,7000,7000,0
|
|
20240307,174500,1312291190,7000,7000,7000,7000,0
|
|
20240307,174400,1312291190,7000,7000,7000,7000,0
|
|
20240307,174300,1312291190,7000,7000,7000,7000,0
|
|
20240307,174200,1312291190,7000,7000,7000,7000,0
|
|
20240307,174100,1312291190,7000,7000,7000,7000,0
|
|
20240307,174000,1312291190,7000,7000,7000,7000,0
|
|
20240307,173900,1312291190,7000,7000,7000,7000,0
|
|
20240307,173800,1312291190,7000,7000,7000,7000,0
|
|
20240307,173700,1312291190,7000,7000,7000,7000,0
|
|
20240307,173600,1312291190,7000,7000,7000,7000,0
|
|
20240307,173500,1312291190,7000,7000,7000,7000,0
|
|
20240307,173400,1312291190,7000,7000,7000,7000,0
|
|
20240307,173300,1312291190,7000,7000,7000,7000,0
|
|
20240307,173200,1312291190,7000,7000,7000,7000,0
|
|
20240307,173100,1312291190,7000,7000,7000,7000,0
|
|
20240307,173000,1312291190,7000,7000,7000,7000,0
|
|
20240307,172900,1312291190,7000,7000,7000,7000,0
|
|
20240307,172800,1312291190,7000,7000,7000,7000,0
|
|
20240307,172700,1312291190,7000,7000,7000,7000,0
|
|
20240307,172600,1312291190,7000,7000,7000,7000,0
|
|
20240307,172500,1312291190,7000,7000,7000,7000,0
|
|
20240307,172400,1312291190,7000,7000,7000,7000,0
|
|
20240307,172300,1312291190,7000,7000,7000,7000,0
|
|
20240307,172200,1312291190,7000,7000,7000,7000,0
|
|
20240307,172100,1312291190,7000,7000,7000,7000,0
|
|
20240307,172000,1312291190,7000,7000,7000,7000,0
|
|
20240307,171900,1312291190,7000,7000,7000,7000,1126
|
|
20240307,171800,1312291190,7000,7000,7000,7000,0
|
|
20240307,171700,1312291190,7000,7000,7000,7000,0
|
|
20240307,171600,1312291190,7000,7000,7000,7000,0
|
|
20240307,171500,1312291190,7000,7000,7000,7000,0
|
|
20240307,171400,1312291190,7000,7000,7000,7000,0
|
|
20240307,171300,1312291190,7000,7000,7000,7000,0
|
|
20240307,171200,1312291190,7000,7000,7000,7000,0
|
|
20240307,171100,1312291190,7000,7000,7000,7000,0
|
|
20240307,171000,1312291190,7000,7000,7000,7000,0
|
|
20240307,170900,1312291190,7000,7000,7000,7000,0
|
|
20240307,170800,1312291190,7000,7000,7000,7000,0
|
|
20240307,170700,1312291190,7000,7000,7000,7000,0
|
|
20240307,170600,1312291190,7000,7000,7000,7000,0
|
|
20240307,170500,1312291190,7000,7000,7000,7000,0
|
|
20240307,170400,1312291190,7000,7000,7000,7000,0
|
|
20240307,170300,1312291190,7000,7000,7000,7000,0
|
|
20240307,170200,1312291190,7000,7000,7000,7000,0
|
|
20240307,170100,1312291190,7000,7000,7000,7000,0
|
|
20240307,170000,1312291190,7000,7000,7000,7000,0
|
|
20240307,165900,1312291190,7000,7000,7000,7000,0
|
|
20240307,165800,1312291190,7000,7000,7000,7000,0
|
|
20240307,165700,1312291190,7000,7000,7000,7000,0
|
|
20240307,165600,1312291190,7000,7000,7000,7000,0
|
|
20240307,165500,1312291190,7000,7000,7000,7000,0
|
|
20240307,165400,1312291190,7000,7000,7000,7000,0
|
|
20240307,165300,1312291190,7000,7000,7000,7000,0
|
|
20240307,165200,1312291190,7000,7000,7000,7000,0
|
|
20240307,165100,1312291190,7000,7000,7000,7000,0
|
|
20240307,165000,1312291190,7000,7000,7000,7000,0
|
|
20240307,164900,1312291190,7000,7000,7000,7000,1126
|
|
20240307,164800,1312291190,7000,7000,7000,7000,0
|
|
20240307,164700,1312291190,7000,7000,7000,7000,0
|
|
20240307,164600,1312291190,7000,7000,7000,7000,0
|
|
20240307,164500,1312291190,7000,7000,7000,7000,0
|
|
20240307,164400,1312291190,7000,7000,7000,7000,0
|
|
20240307,164300,1312291190,7000,7000,7000,7000,0
|
|
20240307,164200,1312291190,7000,7000,7000,7000,0
|
|
20240307,164100,1312291190,7000,7000,7000,7000,0
|
|
20240307,164000,1312291190,7000,7000,7000,7000,0
|
|
20240307,163900,1312291190,7000,7000,7000,7000,0
|
|
20240307,163800,1312291190,7000,7000,7000,7000,0
|
|
20240307,163700,1312291190,7000,7000,7000,7000,0
|
|
20240307,163600,1312291190,7000,7000,7000,7000,0
|
|
20240307,163500,1312291190,7000,7000,7000,7000,0
|
|
20240307,163400,1312291190,7000,7000,7000,7000,0
|
|
20240307,163300,1312291190,7000,7000,7000,7000,0
|
|
20240307,163200,1312291190,7000,7000,7000,7000,0
|
|
20240307,163100,1312291190,7000,7000,7000,7000,0
|
|
20240307,163000,1312291190,7000,7000,7000,7000,0
|
|
20240307,162900,1312291190,7000,7000,7000,7000,0
|
|
20240307,162800,1312291190,7000,7000,7000,7000,0
|
|
20240307,162700,1312291190,7000,7000,7000,7000,0
|
|
20240307,162600,1312291190,7000,7000,7000,7000,0
|
|
20240307,162500,1312291190,7000,7000,7000,7000,0
|
|
20240307,162400,1312291190,7000,7000,7000,7000,0
|
|
20240307,162300,1312291190,7000,7000,7000,7000,0
|
|
20240307,162200,1312291190,7000,7000,7000,7000,0
|
|
20240307,162100,1312291190,7000,7000,7000,7000,0
|
|
20240307,162000,1312291190,7000,7000,7000,7000,0
|
|
20240307,161900,1312291190,7000,7000,7000,7000,1126
|
|
20240307,161800,1312291190,7000,7000,7000,7000,0
|
|
20240307,161700,1312291190,7000,7000,7000,7000,0
|
|
20240307,161600,1312291190,7000,7000,7000,7000,0
|
|
20240307,161500,1312291190,7000,7000,7000,7000,0
|
|
20240307,161400,1312291190,7000,7000,7000,7000,0
|
|
20240307,161300,1312291190,7000,7000,7000,7000,0
|
|
20240307,161200,1312291190,7000,7000,7000,7000,0
|
|
20240307,161100,1312291190,7000,7000,7000,7000,0
|
|
20240307,161000,1312291190,7000,7000,7000,7000,0
|
|
20240307,160900,1312291190,7000,7000,7000,7000,0
|
|
20240307,160800,1312291190,7000,7000,7000,7000,0
|
|
20240307,160700,1312291190,7000,7000,7000,7000,0
|
|
20240307,160600,1312291190,7000,7000,7000,7000,0
|
|
20240307,160500,1312291190,7000,7000,7000,7000,0
|
|
20240307,160400,1312291190,7000,7000,7000,7000,0
|
|
20240307,160300,1312291190,7000,7000,7000,7000,0
|
|
20240307,160200,1312291190,7000,7000,7000,7000,0
|
|
20240307,160100,1312291190,7000,7000,7000,7000,0
|
|
20240307,160000,1312291190,7000,7000,7000,7000,0
|
|
20240307,155900,1312291190,7000,7000,7000,7000,0
|
|
20240307,155800,1312291190,7000,7000,7000,7000,0
|
|
20240307,155700,1312291190,7000,7000,7000,7000,0
|
|
20240307,155600,1312291190,7000,7000,7000,7000,0
|
|
20240307,155500,1312291190,7000,7000,7000,7000,0
|
|
20240307,155400,1312291190,7000,7000,7000,7000,0
|
|
20240307,155300,1312291190,7000,7000,7000,7000,0
|
|
20240307,155200,1312291190,7000,7000,7000,7000,0
|
|
20240307,155100,1312291190,7000,7000,7000,7000,0
|
|
20240307,155000,1312291190,7000,7000,7000,7000,0
|
|
20240307,154900,1312291190,7000,7000,7000,7000,1126
|
|
20240307,154800,1312291190,7000,7000,7000,7000,0
|
|
20240307,154700,1312291190,7000,7000,7000,7000,0
|
|
20240307,154600,1312291190,7000,7000,7000,7000,0
|
|
20240307,154500,1312291190,7000,7000,7000,7000,0
|
|
20240307,154400,1312291190,7000,7000,7000,7000,0
|
|
20240307,154300,1312291190,7000,7000,7000,7000,0
|
|
20240307,154200,1312291190,7000,7000,7000,7000,0
|
|
20240307,154100,1312291190,7000,7000,7000,7000,0
|
|
20240307,154000,1312291190,7000,7000,7000,7000,0
|
|
20240307,153900,1312291190,7000,7000,7000,7000,0
|
|
20240307,153800,1312291190,7000,7000,7000,7000,0
|
|
20240307,153700,1312291190,7000,7000,7000,7000,0
|
|
20240307,153600,1312291190,7000,7000,7000,7000,0
|
|
20240307,153500,1312291190,7000,7000,7000,7000,0
|
|
20240307,153400,1312291190,7000,7000,7000,7000,0
|
|
20240307,153300,1312291190,7000,7000,7000,7000,0
|
|
20240307,153200,1312291190,7000,7000,7000,7000,0
|
|
20240307,153100,1312291190,7000,7000,7000,7000,0
|
|
20240307,153000,1312291190,7000,7000,7000,7000,1126
|
|
20240307,152900,1304409190,7030,7030,7030,7030,0
|
|
20240307,152800,1304409190,7030,7030,7030,7030,0
|
|
20240307,152700,1304409190,7030,7030,7030,7030,0
|
|
20240307,152600,1304409190,7030,7030,7030,7030,0
|
|
20240307,152500,1304409190,7030,7030,7030,7030,0
|
|
20240307,152400,1304409190,7030,7030,7030,7030,0
|
|
20240307,152300,1304409190,7030,7030,7030,7030,0
|
|
20240307,152200,1304409190,7030,7030,7030,7030,0
|
|
20240307,152100,1304409190,7030,7030,7030,7030,0
|
|
20240307,152000,1304409190,7030,7030,7030,7030,0
|
|
20240307,151900,1304409190,7030,7020,7030,7020,45
|
|
20240307,151800,1304093260,7020,6990,7020,6990,7
|
|
20240307,151700,1304044270,7000,7020,7020,6990,1984
|
|
20240307,151600,1290130840,7030,7020,7030,7020,70
|
|
20240307,151500,1289639270,7030,7020,7030,7020,41
|
|
20240307,151400,1289351440,7020,7030,7030,7020,130
|
|
20240307,151300,1288438640,7030,7020,7040,7020,1836
|
|
20240307,151200,1275528340,7020,7030,7030,7020,269
|
|
20240307,151100,1273639320,7030,7040,7040,7030,1001
|
|
20240307,151000,1266596590,7030,7030,7030,7030,1003
|
|
20240307,150900,1259545500,7020,7010,7020,7010,3049
|
|
20240307,150800,1238156000,7010,6990,7010,6990,3073
|
|
20240307,150700,1216645710,6990,6990,6990,6990,50
|
|
20240307,150600,1216296210,6990,6990,6990,6990,40
|
|
20240307,150500,1216016610,6980,6990,6990,6980,1540
|
|
20240307,150400,1205267140,6990,6990,6990,6990,10
|
|
20240307,150300,1205197240,6990,6990,6990,6980,305
|
|
20240307,150200,1203065820,6980,6980,6980,6980,0
|
|
20240307,150100,1203065820,6980,6990,6990,6980,118
|
|
20240307,150000,1202241050,6990,6990,6990,6990,3
|
|
20240307,145900,1202220080,6990,6990,6990,6990,1
|
|
20240307,145800,1202213090,6980,6990,6990,6980,58
|
|
20240307,145700,1201808200,6980,6980,6980,6980,0
|
|
20240307,145600,1201808200,6980,6980,6980,6980,0
|
|
20240307,145500,1201808200,6980,6980,6980,6980,0
|
|
20240307,145400,1201808200,6980,7000,7000,6980,63
|
|
20240307,145300,1201368100,7000,7000,7000,7000,2
|
|
20240307,145200,1201354100,6980,6980,6980,6980,0
|
|
20240307,145100,1201354100,6980,6980,6980,6980,0
|
|
20240307,145000,1201354100,6980,6990,6990,6980,4097
|
|
20240307,144900,1172756770,6990,6980,6990,6980,407
|
|
20240307,144800,1169915890,6980,6990,6990,6980,2546
|
|
20240307,144700,1152144700,6990,6990,6990,6990,0
|
|
20240307,144600,1152144700,6990,6990,6990,6990,15
|
|
20240307,144500,1152039850,6990,6990,6990,6990,687
|
|
20240307,144400,1147237720,6990,7000,7000,6990,55
|
|
20240307,144300,1146853220,7000,7000,7000,7000,150
|
|
20240307,144200,1145803220,7000,7000,7000,7000,30
|
|
20240307,144100,1145593220,7000,6990,7000,6990,97
|
|
20240307,144000,1144914790,6990,6990,6990,6990,114
|
|
20240307,143900,1144117930,6990,6990,6990,6990,57
|
|
20240307,143800,1143719500,6990,7000,7000,6990,150
|
|
20240307,143700,1142670640,7000,7000,7000,7000,119
|
|
20240307,143600,1141837640,6990,6990,6990,6990,180
|
|
20240307,143500,1140579440,7000,7010,7010,7000,21
|
|
20240307,143400,1140432290,7000,7000,7000,7000,0
|
|
20240307,143300,1140432290,7000,7000,7000,7000,162
|
|
20240307,143200,1139298290,7000,7010,7010,7000,50
|
|
20240307,143100,1138948040,7020,7020,7020,7020,0
|
|
20240307,143000,1138948040,7020,7010,7020,7000,14
|
|
20240307,142900,1138849900,7000,7020,7020,7000,31
|
|
20240307,142800,1138632520,7020,7020,7020,7020,38
|
|
20240307,142700,1138365760,7020,7010,7020,7000,653
|
|
20240307,142600,1133783880,7020,7010,7020,7010,772
|
|
20240307,142500,1128364650,7030,7030,7030,7030,1
|
|
20240307,142400,1128357620,7000,7000,7000,7000,19
|
|
20240307,142300,1128224620,7000,7000,7000,7000,181
|
|
20240307,142200,1126957620,7000,7030,7030,7000,52
|
|
20240307,142100,1126592120,7030,7030,7030,7030,0
|
|
20240307,142000,1126592120,7030,7030,7030,7030,145
|
|
20240307,141900,1125572770,7030,7030,7030,7030,0
|
|
20240307,141800,1125572770,7030,7010,7030,6990,1871
|
|
20240307,141700,1112453320,7020,7020,7020,7020,964
|
|
20240307,141600,1105686040,7020,7020,7020,7020,470
|
|
20240307,141500,1102386640,7020,7010,7020,7000,2501
|
|
20240307,141400,1084877330,7020,7020,7020,7020,0
|
|
20240307,141300,1084877330,7020,7020,7020,7020,0
|
|
20240307,141200,1084877330,7020,7010,7020,7010,103
|
|
20240307,141100,1084155290,7010,7010,7010,7010,0
|
|
20240307,141000,1084155290,7010,7010,7010,7010,31
|
|
20240307,140900,1083937980,7010,7010,7010,7010,0
|
|
20240307,140800,1083937980,7010,7020,7020,7010,103
|
|
20240307,140700,1083215920,7020,7010,7020,7010,342
|
|
20240307,140600,1080818430,7010,7010,7010,7010,572
|
|
20240307,140500,1076808710,7020,7020,7020,7020,0
|
|
20240307,140400,1076808710,7020,7000,7020,7000,21
|
|
20240307,140300,1076661690,7020,7010,7020,7010,27
|
|
20240307,140200,1076472410,7010,7010,7010,7010,154
|
|
20240307,140100,1075392870,7020,7020,7020,7020,0
|
|
20240307,140000,1075392870,7020,7010,7020,7010,78
|
|
20240307,135900,1074845960,7010,7010,7010,7010,0
|
|
20240307,135800,1074845960,7010,7010,7010,7010,0
|
|
20240307,135700,1074845960,7010,7010,7010,7010,1
|
|
20240307,135600,1074838950,7010,7010,7010,7010,21
|
|
20240307,135500,1074691740,7010,7010,7010,7010,5
|
|
20240307,135400,1074656690,7010,7010,7010,7010,0
|
|
20240307,135300,1074656690,7010,7010,7010,7010,7
|
|
20240307,135200,1074607620,7010,7010,7010,7010,0
|
|
20240307,135100,1074607620,7010,7000,7010,7000,2
|
|
20240307,135000,1074593610,7000,7000,7000,7000,0
|
|
20240307,134900,1074593610,7000,7000,7000,7000,0
|
|
20240307,134800,1074593610,7000,7000,7000,7000,332
|
|
20240307,134700,1072269610,7020,7000,7020,7000,522
|
|
20240307,134600,1068615590,7020,7020,7020,7020,0
|
|
20240307,134500,1068615590,7020,7020,7020,7020,22
|
|
20240307,134400,1068461150,7020,7020,7020,7020,20
|
|
20240307,134300,1068320750,7020,7020,7020,7020,12
|
|
20240307,134200,1068236510,7020,7020,7020,7020,270
|
|
20240307,134100,1066341110,7020,7010,7020,7010,766
|
|
20240307,134000,1060966270,7010,7010,7010,7010,1
|
|
20240307,133900,1060959260,6990,7000,7000,6990,700
|
|
20240307,133800,1056062640,7000,7000,7000,7000,0
|
|
20240307,133700,1056062640,7000,7000,7000,7000,45
|
|
20240307,133600,1055747640,7000,7000,7000,7000,99
|
|
20240307,133500,1055054640,7000,7000,7000,7000,11
|
|
20240307,133400,1054977640,7010,7010,7010,7010,2
|
|
20240307,133300,1054963620,7010,7010,7010,7010,0
|
|
20240307,133200,1054963620,7010,7010,7010,7010,0
|
|
20240307,133100,1054963620,7010,7010,7010,7010,0
|
|
20240307,133000,1054963620,7010,7010,7010,7010,0
|
|
20240307,132900,1054963620,7010,7010,7010,7010,0
|
|
20240307,132800,1054963620,7010,7010,7010,7010,0
|
|
20240307,132700,1054963620,7010,7010,7010,7010,3
|
|
20240307,132600,1054942590,7010,7010,7010,7010,0
|
|
20240307,132500,1054942590,7010,7010,7010,7010,0
|
|
20240307,132400,1054942590,7010,7010,7010,7010,100
|
|
20240307,132300,1054241590,7010,7010,7010,7010,0
|
|
20240307,132200,1054241590,7010,7010,7010,7010,1
|
|
20240307,132100,1054234580,6990,7000,7000,6990,1000
|
|
20240307,132000,1047243690,7010,7010,7010,7010,0
|
|
20240307,131900,1047243690,7010,7010,7010,7010,28
|
|
20240307,131800,1047047410,7010,7000,7010,7000,556
|
|
20240307,131700,1043155400,7000,7000,7000,7000,187
|
|
20240307,131600,1041846400,6990,6990,6990,6990,0
|
|
20240307,131500,1041846400,6990,7000,7000,6990,750
|
|
20240307,131400,1036603400,7000,7000,7000,7000,0
|
|
20240307,131300,1036603400,7000,7000,7000,7000,0
|
|
20240307,131200,1036603400,7000,7000,7000,7000,35
|
|
20240307,131100,1036358400,6990,6990,6990,6990,10
|
|
20240307,131000,1036288500,6990,6990,6990,6990,0
|
|
20240307,130900,1036288500,6990,6990,6990,6990,0
|
|
20240307,130800,1036288500,6990,6990,6990,6990,134
|
|
20240307,130700,1035351840,6990,6990,6990,6990,0
|
|
20240307,130600,1035351840,6990,6990,6990,6990,200
|
|
20240307,130500,1033953840,6990,7000,7000,6990,243
|
|
20240307,130400,1032255000,7000,7000,7000,7000,0
|
|
20240307,130300,1032255000,7000,7010,7010,7000,2017
|
|
20240307,130200,1018135830,7020,7020,7020,7020,3
|
|
20240307,130100,1018114770,7030,7030,7030,7030,0
|
|
20240307,130000,1018114770,7030,7030,7030,7030,0
|
|
20240307,125900,1018114770,7030,7030,7030,7030,0
|
|
20240307,125800,1018114770,7030,7020,7030,7020,1188
|
|
20240307,125700,1009773110,7000,7010,7010,7000,389
|
|
20240307,125600,1007049810,7010,7010,7010,7010,431
|
|
20240307,125500,1004028500,7010,7010,7010,7010,300
|
|
20240307,125400,1001925500,7010,7010,7010,7010,970
|
|
20240307,125300,995125800,7010,7010,7010,7010,50
|
|
20240307,125200,994775300,7010,7010,7010,7010,0
|
|
20240307,125100,994775300,7010,7010,7010,7010,399
|
|
20240307,125000,991978310,7000,7000,7000,7000,0
|
|
20240307,124900,991978310,7000,7000,7000,7000,18
|
|
20240307,124800,991852310,7010,7010,7010,7010,0
|
|
20240307,124700,991852310,7010,7010,7010,7010,97
|
|
20240307,124600,991172340,7010,7010,7010,7010,0
|
|
20240307,124500,991172340,7010,7010,7010,7010,519
|
|
20240307,124400,987534150,7010,7010,7010,7010,154
|
|
20240307,124300,986454610,7010,7010,7010,7010,13
|
|
20240307,124200,986363480,7020,7020,7020,7020,50
|
|
20240307,124100,986012480,7020,7020,7020,7020,50
|
|
20240307,124000,985661480,7020,7020,7020,7020,50
|
|
20240307,123900,985310480,7020,7020,7020,7020,1
|
|
20240307,123800,985303460,7010,7010,7010,7010,50
|
|
20240307,123700,984952960,7020,7020,7020,7020,356
|
|
20240307,123600,982453840,7030,7030,7030,7030,0
|
|
20240307,123500,982453840,7030,7030,7030,7030,100
|
|
20240307,123400,981750840,7030,7030,7030,7030,0
|
|
20240307,123300,981750840,7030,7030,7030,7030,0
|
|
20240307,123200,981750840,7030,7030,7030,7030,25
|
|
20240307,123100,981575090,7020,7030,7030,7020,1220
|
|
20240307,123000,973010490,7020,7020,7020,7020,1
|
|
20240307,122900,973003470,7040,7040,7040,7040,0
|
|
20240307,122800,973003470,7040,7040,7040,7040,1
|
|
20240307,122700,972996430,7020,7020,7020,7020,0
|
|
20240307,122600,972996430,7020,7020,7020,7020,87
|
|
20240307,122500,972385690,7040,7040,7040,7040,0
|
|
20240307,122400,972385690,7040,7040,7040,7040,1
|
|
20240307,122300,972378650,7040,7040,7040,7040,0
|
|
20240307,122200,972378650,7040,7030,7040,7030,60
|
|
20240307,122100,971956450,7010,7020,7020,7010,75
|
|
20240307,122000,971430690,7020,7020,7020,7020,2
|
|
20240307,121900,971416650,7020,7020,7020,7020,4
|
|
20240307,121800,971388570,7020,7020,7020,7020,54
|
|
20240307,121700,971009490,7020,7020,7020,7020,30
|
|
20240307,121600,970798890,7020,7020,7020,7020,10
|
|
20240307,121500,970728690,7000,7000,7000,7000,0
|
|
20240307,121400,970728690,7000,7000,7000,7000,605
|
|
20240307,121300,966493690,7000,7010,7010,7000,2448
|
|
20240307,121200,949342760,7010,7010,7010,7010,0
|
|
20240307,121100,949342760,7010,7020,7020,7010,501
|
|
20240307,121000,945830740,7020,7030,7030,7020,2370
|
|
20240307,120900,929193330,7020,7020,7020,7020,148
|
|
20240307,120800,928154370,7020,7020,7020,7020,0
|
|
20240307,120700,928154370,7020,7030,7030,7020,402
|
|
20240307,120600,925332310,7020,7030,7030,7020,1185
|
|
20240307,120500,917011760,7030,7030,7050,7020,719
|
|
20240307,120400,911961910,7020,7020,7020,7020,0
|
|
20240307,120300,911961910,7020,7030,7030,7020,51
|
|
20240307,120200,911603840,7060,7060,7060,7060,1
|
|
20240307,120100,911596780,7060,7060,7060,7060,0
|
|
20240307,120000,911596780,7060,7050,7060,7050,350
|
|
20240307,115900,909128390,7020,7020,7020,7020,20
|
|
20240307,115800,908987990,7050,7050,7050,7050,0
|
|
20240307,115700,908987990,7050,7020,7050,7020,2818
|
|
20240307,115600,889182710,7030,7030,7030,7030,0
|
|
20240307,115500,889182710,7030,7030,7030,7030,0
|
|
20240307,115400,889182710,7030,7030,7030,7030,0
|
|
20240307,115300,889182710,7030,7030,7030,7030,1149
|
|
20240307,115200,881105240,7030,7030,7030,7030,0
|
|
20240307,115100,881105240,7030,7040,7040,7030,59
|
|
20240307,115000,880690460,7040,7040,7040,7040,2
|
|
20240307,114900,880676380,7030,7040,7040,7030,1459
|
|
20240307,114800,870419370,7040,7040,7040,7030,26
|
|
20240307,114700,870236380,7030,7030,7030,7030,42
|
|
20240307,114600,869941120,7040,7040,7040,7040,976
|
|
20240307,114500,863070080,7040,7040,7040,7040,100
|
|
20240307,114400,862366080,7040,7040,7040,7040,9
|
|
20240307,114300,862302720,7050,7040,7050,7040,49
|
|
20240307,114200,861957750,7050,7040,7050,7040,71
|
|
20240307,114100,861457900,7040,7040,7050,7040,1260
|
|
20240307,114000,852587470,7040,7040,7050,7040,655
|
|
20240307,113900,847971270,7050,7060,7060,7040,1251
|
|
20240307,113800,839152150,7060,7060,7060,7060,0
|
|
20240307,113700,839152150,7060,7060,7060,7060,2
|
|
20240307,113600,839138030,7050,7050,7050,7050,3
|
|
20240307,113500,839116880,7050,7060,7060,7050,2
|
|
20240307,113400,839102770,7050,7050,7050,7050,70
|
|
20240307,113300,838609270,7050,7050,7050,7050,8
|
|
20240307,113200,838552870,7050,7050,7050,7050,5
|
|
20240307,113100,838517620,7060,7060,7060,7060,0
|
|
20240307,113000,838517620,7060,7060,7060,7060,6
|
|
20240307,112900,838475260,7070,7070,7070,7070,0
|
|
20240307,112800,838475260,7070,7060,7070,7040,2304
|
|
20240307,112700,822244780,7070,7070,7070,7060,202
|
|
20240307,112600,820818640,7060,7070,7070,7060,2
|
|
20240307,112500,820804510,7070,7070,7070,7070,26
|
|
20240307,112400,820620690,7060,7060,7060,7060,451
|
|
20240307,112300,817436630,7070,7060,7070,7060,112
|
|
20240307,112200,816645890,7060,7080,7080,7060,1303
|
|
20240307,112100,807428150,7080,7080,7080,7080,112
|
|
20240307,112000,806635190,7090,7090,7090,7090,870
|
|
20240307,111900,800466890,7090,7090,7090,7090,2
|
|
20240307,111800,800452710,7090,7090,7090,7090,601
|
|
20240307,111700,796191620,7090,7090,7090,7090,599
|
|
20240307,111600,791944710,7090,7090,7090,7090,1002
|
|
20240307,111500,784840530,7090,7080,7090,7080,1101
|
|
20240307,111400,777034550,7090,7080,7090,7080,5794
|
|
20240307,111300,735997480,7080,7080,7080,7080,1
|
|
20240307,111200,735990400,7060,7060,7060,7060,456
|
|
20240307,111100,732771040,7060,7060,7060,7060,0
|
|
20240307,111000,732771040,7060,7060,7060,7060,7
|
|
20240307,110900,732721620,7060,7080,7080,7060,484
|
|
20240307,110800,729303580,7070,7070,7070,7070,2
|
|
20240307,110700,729289440,7080,7080,7080,7080,616
|
|
20240307,110600,724928160,7090,7060,7090,7060,185
|
|
20240307,110500,723620650,7060,7060,7060,7060,271
|
|
20240307,110400,721707390,7070,7070,7070,7070,75
|
|
20240307,110300,721177140,7080,7070,7090,7050,720
|
|
20240307,110200,716083410,7090,7060,7090,7060,6299
|
|
20240307,110100,671568600,7060,7050,7060,7050,182
|
|
20240307,110000,670285090,7050,7050,7050,7050,2
|
|
20240307,105900,670270990,7050,7040,7050,7040,800
|
|
20240307,105800,664631000,7050,7050,7050,7050,100
|
|
20240307,105700,663926000,7050,7050,7050,7050,72
|
|
20240307,105600,663418400,7050,7050,7050,7050,1
|
|
20240307,105500,663411350,7030,7040,7050,7030,341
|
|
20240307,105400,661011210,7040,7040,7040,7040,49
|
|
20240307,105300,660666250,7040,7040,7050,7040,156
|
|
20240307,105200,659568000,7050,7040,7050,7040,48
|
|
20240307,105100,659230050,7050,7050,7050,7050,16
|
|
20240307,105000,659117250,7050,7050,7050,7050,1
|
|
20240307,104900,659110200,7040,7050,7050,7040,308
|
|
20240307,104800,656941800,7040,7030,7040,7030,178
|
|
20240307,104700,655688700,7030,7030,7040,7030,388
|
|
20240307,104600,652961040,7030,7030,7040,7030,426
|
|
20240307,104500,649965260,7030,7030,7030,7030,12
|
|
20240307,104400,649880900,7030,7040,7040,7030,3
|
|
20240307,104300,649859790,7050,7010,7050,7010,3456
|
|
20240307,104200,625511660,7010,7020,7020,7010,1815
|
|
20240307,104100,612770700,7050,7030,7050,7020,235
|
|
20240307,104000,611120600,7050,7050,7050,7050,212
|
|
20240307,103900,609626000,7050,7040,7050,7040,8
|
|
20240307,103800,609569670,7040,7030,7040,7030,723
|
|
20240307,103700,604482140,7030,7030,7030,7030,1
|
|
20240307,103600,604475110,7030,7030,7030,7030,51
|
|
20240307,103500,604116580,7030,7020,7030,7020,6
|
|
20240307,103400,604074420,7020,7020,7030,7020,50
|
|
20240307,103300,603723410,7020,7020,7020,7020,859
|
|
20240307,103200,597693230,7030,7030,7030,7030,5
|
|
20240307,103100,597658080,7030,7030,7030,7030,0
|
|
20240307,103000,597658080,7030,7030,7030,7030,50
|
|
20240307,102900,597306580,7030,7020,7030,7020,1175
|
|
20240307,102800,589046370,7030,7020,7030,7020,209
|
|
20240307,102700,587577450,7010,7010,7010,7010,0
|
|
20240307,102600,587577450,7010,7010,7010,7010,921
|
|
20240307,102500,581121240,7000,7010,7010,7000,650
|
|
20240307,102400,576565980,7020,7020,7030,7020,2477
|
|
20240307,102300,559177420,7020,7030,7030,7020,1104
|
|
20240307,102200,551416680,7040,7030,7040,7030,110
|
|
20240307,102100,550642350,7050,7030,7050,7030,155
|
|
20240307,102000,549552670,7040,7050,7050,7030,52
|
|
20240307,101900,549186960,7030,7040,7040,7030,445
|
|
20240307,101800,546055160,7040,7040,7050,7040,629
|
|
20240307,101700,541621000,7040,7040,7040,7040,251
|
|
20240307,101600,539853960,7030,7030,7030,7030,40
|
|
20240307,101500,539572760,7030,7040,7060,7030,1395
|
|
20240307,101400,529765790,7060,7060,7060,7060,130
|
|
20240307,101300,528847990,7050,7050,7050,7050,2002
|
|
20240307,101200,514733890,7070,7050,7070,7050,100
|
|
20240307,101100,514028190,7070,7050,7070,7050,1001
|
|
20240307,101000,506961090,7030,7030,7030,7030,263
|
|
20240307,100900,505112200,7030,7030,7030,7030,111
|
|
20240307,100800,504331870,7010,7020,7020,7010,314
|
|
20240307,100700,502128590,7060,7060,7060,7060,506
|
|
20240307,100600,498556230,7060,7010,7060,7000,1024
|
|
20240307,100500,491331280,7060,6980,7060,6980,6521
|
|
20240307,100400,445562250,6980,7010,7010,6980,152
|
|
20240307,100300,444498380,7010,6990,7010,6990,577
|
|
20240307,100200,440463510,6990,7010,7010,6990,2126
|
|
20240307,100100,425588610,7010,7010,7010,7010,101
|
|
20240307,100000,424880600,7010,7010,7010,7010,155
|
|
20240307,095900,423794050,7010,7010,7010,7010,20
|
|
20240307,095800,423653850,7010,7000,7010,7000,107
|
|
20240307,095700,422903790,7010,7000,7010,7000,158
|
|
20240307,095600,421797770,6990,6990,6990,6990,330
|
|
20240307,095500,419491070,6990,6990,6990,6990,213
|
|
20240307,095400,418002200,6990,7000,7000,6990,1939
|
|
20240307,095300,404429330,7000,7000,7000,7000,222
|
|
20240307,095200,402875330,7000,6980,7000,6980,236
|
|
20240307,095100,401228030,7000,6980,7000,6970,949
|
|
20240307,095000,394586190,6990,6970,6990,6970,169
|
|
20240307,094900,393404900,6990,6980,6990,6950,1901
|
|
20240307,094800,380140240,6980,6970,6980,6950,2136
|
|
20240307,094700,365286200,6950,6960,6970,6950,2163
|
|
20240307,094600,350217110,6960,6970,7000,6960,1916
|
|
20240307,094500,336844030,6970,6970,6990,6970,373
|
|
20240307,094400,334241360,6990,7000,7000,6970,48
|
|
20240307,094300,333905870,6990,7000,7000,6960,473
|
|
20240307,094200,330610780,6960,6970,6990,6960,696
|
|
20240307,094100,325761070,6970,6970,6980,6960,636
|
|
20240307,094000,321323290,6970,6960,6980,6960,189
|
|
20240307,093900,320007000,6960,6960,6960,6950,694
|
|
20240307,093800,315181640,6970,6980,6980,6960,2328
|
|
20240307,093700,298969890,6970,6980,6980,6970,341
|
|
20240307,093600,296589720,6980,6960,6980,6960,1442
|
|
20240307,093500,286538650,6970,6970,6970,6950,7757
|
|
20240307,093400,232576950,6970,6970,6980,6960,1026
|
|
20240307,093300,225423160,6970,6970,6970,6970,1312
|
|
20240307,093200,216278520,6970,6960,6970,6960,374
|
|
20240307,093100,213675440,6970,6970,6970,6970,2
|
|
20240307,093000,213661500,6960,6960,6960,6960,100
|
|
20240307,092900,212965500,6960,6960,6960,6960,400
|
|
20240307,092800,210181500,6970,6950,6970,6950,1582
|
|
20240307,092700,199170770,6960,6950,6960,6950,15
|
|
20240307,092600,199066410,6950,6960,6960,6950,1103
|
|
20240307,092500,191396570,6960,6960,6960,6950,918
|
|
20240307,092400,185009330,6960,6970,6970,6960,2329
|
|
20240307,092300,168798450,6970,6970,6980,6970,705
|
|
20240307,092200,163880540,6970,6980,6980,6970,1121
|
|
20240307,092100,156056930,6980,6980,6990,6970,4141
|
|
20240307,092000,127154110,6990,6990,6990,6990,273
|
|
20240307,091900,125245840,6990,6990,7000,6980,601
|
|
20240307,091800,121044970,6990,6980,7000,6980,591
|
|
20240307,091700,116919450,6970,6970,6980,6970,43
|
|
20240307,091600,116619390,6970,6970,6970,6960,263
|
|
20240307,091500,114786320,6970,6970,6980,6970,2734
|
|
20240307,091400,95730210,6980,6980,6980,6970,287
|
|
20240307,091300,93727490,6980,6970,6980,6970,371
|
|
20240307,091200,91138320,6980,7000,7000,6980,687
|
|
20240307,091100,86337420,6980,6990,6990,6980,451
|
|
20240307,091000,83188970,6990,7000,7010,6990,628
|
|
20240307,090900,78791650,6990,7020,7020,6990,593
|
|
20240307,090800,74630010,7020,7020,7020,7000,40
|
|
20240307,090700,74349290,6980,6990,6990,6980,293
|
|
20240307,090600,72301840,6980,7010,7020,6980,1046
|
|
20240307,090500,64995710,7010,6990,7010,6980,938
|
|
20240307,090400,58426440,7000,6980,7000,6980,323
|
|
20240307,090300,56166120,6990,6980,6990,6980,423
|
|
20240307,090200,53210540,6980,6970,6980,6960,1473
|
|
20240307,090100,42945910,6970,6970,6990,6960,1687
|
|
20240307,090000,31187020,6970,6950,7020,6950,4485
|