589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184600,1472814890,6990,6990,6990,6990,4869
|
|
20240315,184500,1472814890,6990,6990,6990,6990,0
|
|
20240315,184400,1472814890,6990,6990,6990,6990,0
|
|
20240315,184300,1472814890,6990,6990,6990,6990,0
|
|
20240315,184200,1472814890,6990,6990,6990,6990,0
|
|
20240315,184100,1472814890,6990,6990,6990,6990,0
|
|
20240315,184000,1472814890,6990,6990,6990,6990,0
|
|
20240315,183900,1472814890,6990,6990,6990,6990,0
|
|
20240315,183800,1472814890,6990,6990,6990,6990,0
|
|
20240315,183700,1472814890,6990,6990,6990,6990,0
|
|
20240315,183600,1472814890,6990,6990,6990,6990,0
|
|
20240315,183500,1472814890,6990,6990,6990,6990,0
|
|
20240315,183400,1472814890,6990,6990,6990,6990,0
|
|
20240315,183300,1472814890,6990,6990,6990,6990,0
|
|
20240315,183200,1472814890,6990,6990,6990,6990,0
|
|
20240315,183100,1472814890,6990,6990,6990,6990,0
|
|
20240315,183000,1472814890,6990,6990,6990,6990,0
|
|
20240315,182900,1472814890,6990,6990,6990,6990,0
|
|
20240315,182800,1472814890,6990,6990,6990,6990,0
|
|
20240315,182700,1472814890,6990,6990,6990,6990,0
|
|
20240315,182600,1472814890,6990,6990,6990,6990,0
|
|
20240315,182500,1472814890,6990,6990,6990,6990,0
|
|
20240315,182400,1472814890,6990,6990,6990,6990,0
|
|
20240315,182300,1472814890,6990,6990,6990,6990,0
|
|
20240315,182200,1472814890,6990,6990,6990,6990,0
|
|
20240315,182100,1472814890,6990,6990,6990,6990,0
|
|
20240315,182000,1472814890,6990,6990,6990,6990,0
|
|
20240315,181900,1472814890,6990,6990,6990,6990,0
|
|
20240315,181800,1472814890,6990,6990,6990,6990,0
|
|
20240315,181700,1472814890,6990,6990,6990,6990,0
|
|
20240315,181600,1472814890,6990,6990,6990,6990,4869
|
|
20240315,181500,1472814890,6990,6990,6990,6990,0
|
|
20240315,181400,1472814890,6990,6990,6990,6990,0
|
|
20240315,181300,1472814890,6990,6990,6990,6990,0
|
|
20240315,181200,1472814890,6990,6990,6990,6990,0
|
|
20240315,181100,1472814890,6990,6990,6990,6990,0
|
|
20240315,181000,1472814890,6990,6990,6990,6990,0
|
|
20240315,180900,1472814890,6990,6990,6990,6990,0
|
|
20240315,180800,1472814890,6990,6990,6990,6990,0
|
|
20240315,180700,1472814890,6990,6990,6990,6990,0
|
|
20240315,180600,1472814890,6990,6990,6990,6990,0
|
|
20240315,180500,1472814890,6990,6990,6990,6990,0
|
|
20240315,180400,1472814890,6990,6990,6990,6990,0
|
|
20240315,180300,1472814890,6990,6990,6990,6990,0
|
|
20240315,180200,1472814890,6990,6990,6990,6990,0
|
|
20240315,180100,1472814890,6990,6990,6990,6990,0
|
|
20240315,180000,1472814890,6990,6990,6990,6990,0
|
|
20240315,175900,1472814890,6990,6990,6990,6990,0
|
|
20240315,175800,1472814890,6990,6990,6990,6990,0
|
|
20240315,175700,1472814890,6990,6990,6990,6990,0
|
|
20240315,175600,1472814890,6990,6990,6990,6990,0
|
|
20240315,175500,1472814890,6990,6990,6990,6990,0
|
|
20240315,175400,1472814890,6990,6990,6990,6990,0
|
|
20240315,175300,1472814890,6990,6990,6990,6990,0
|
|
20240315,175200,1472814890,6990,6990,6990,6990,0
|
|
20240315,175100,1472814890,6990,6990,6990,6990,0
|
|
20240315,175000,1472814890,6990,6990,6990,6990,0
|
|
20240315,174900,1472814890,6990,6990,6990,6990,0
|
|
20240315,174800,1472814890,6990,6990,6990,6990,0
|
|
20240315,174700,1472814890,6990,6990,6990,6990,0
|
|
20240315,174600,1472814890,6990,6990,6990,6990,4869
|
|
20240315,174500,1472814890,6990,6990,6990,6990,0
|
|
20240315,174400,1472814890,6990,6990,6990,6990,0
|
|
20240315,174300,1472814890,6990,6990,6990,6990,0
|
|
20240315,174200,1472814890,6990,6990,6990,6990,0
|
|
20240315,174100,1472814890,6990,6990,6990,6990,0
|
|
20240315,174000,1472814890,6990,6990,6990,6990,0
|
|
20240315,173900,1472814890,6990,6990,6990,6990,0
|
|
20240315,173800,1472814890,6990,6990,6990,6990,0
|
|
20240315,173700,1472814890,6990,6990,6990,6990,0
|
|
20240315,173600,1472814890,6990,6990,6990,6990,0
|
|
20240315,173500,1472814890,6990,6990,6990,6990,0
|
|
20240315,173400,1472814890,6990,6990,6990,6990,0
|
|
20240315,173300,1472814890,6990,6990,6990,6990,0
|
|
20240315,173200,1472814890,6990,6990,6990,6990,0
|
|
20240315,173100,1472814890,6990,6990,6990,6990,0
|
|
20240315,173000,1472814890,6990,6990,6990,6990,0
|
|
20240315,172900,1472814890,6990,6990,6990,6990,0
|
|
20240315,172800,1472814890,6990,6990,6990,6990,0
|
|
20240315,172700,1472814890,6990,6990,6990,6990,0
|
|
20240315,172600,1472814890,6990,6990,6990,6990,0
|
|
20240315,172500,1472814890,6990,6990,6990,6990,0
|
|
20240315,172400,1472814890,6990,6990,6990,6990,0
|
|
20240315,172300,1472814890,6990,6990,6990,6990,0
|
|
20240315,172200,1472814890,6990,6990,6990,6990,0
|
|
20240315,172100,1472814890,6990,6990,6990,6990,0
|
|
20240315,172000,1472814890,6990,6990,6990,6990,0
|
|
20240315,171900,1472814890,6990,6990,6990,6990,0
|
|
20240315,171800,1472814890,6990,6990,6990,6990,0
|
|
20240315,171700,1472814890,6990,6990,6990,6990,0
|
|
20240315,171600,1472814890,6990,6990,6990,6990,4869
|
|
20240315,171500,1472814890,6990,6990,6990,6990,0
|
|
20240315,171400,1472814890,6990,6990,6990,6990,0
|
|
20240315,171300,1472814890,6990,6990,6990,6990,0
|
|
20240315,171200,1472814890,6990,6990,6990,6990,0
|
|
20240315,171100,1472814890,6990,6990,6990,6990,0
|
|
20240315,171000,1472814890,6990,6990,6990,6990,0
|
|
20240315,170900,1472814890,6990,6990,6990,6990,0
|
|
20240315,170800,1472814890,6990,6990,6990,6990,0
|
|
20240315,170700,1472814890,6990,6990,6990,6990,0
|
|
20240315,170600,1472814890,6990,6990,6990,6990,0
|
|
20240315,170500,1472814890,6990,6990,6990,6990,0
|
|
20240315,170400,1472814890,6990,6990,6990,6990,0
|
|
20240315,170300,1472814890,6990,6990,6990,6990,0
|
|
20240315,170200,1472814890,6990,6990,6990,6990,0
|
|
20240315,170100,1472814890,6990,6990,6990,6990,0
|
|
20240315,170000,1472814890,6990,6990,6990,6990,0
|
|
20240315,165900,1472814890,6990,6990,6990,6990,0
|
|
20240315,165800,1472814890,6990,6990,6990,6990,0
|
|
20240315,165700,1472814890,6990,6990,6990,6990,0
|
|
20240315,165600,1472814890,6990,6990,6990,6990,0
|
|
20240315,165500,1472814890,6990,6990,6990,6990,0
|
|
20240315,165400,1472814890,6990,6990,6990,6990,0
|
|
20240315,165300,1472814890,6990,6990,6990,6990,0
|
|
20240315,165200,1472814890,6990,6990,6990,6990,0
|
|
20240315,165100,1472814890,6990,6990,6990,6990,0
|
|
20240315,165000,1472814890,6990,6990,6990,6990,0
|
|
20240315,164900,1472814890,6990,6990,6990,6990,0
|
|
20240315,164800,1472814890,6990,6990,6990,6990,0
|
|
20240315,164700,1472814890,6990,6990,6990,6990,0
|
|
20240315,164600,1472814890,6990,6990,6990,6990,4869
|
|
20240315,164500,1472814890,6990,6990,6990,6990,0
|
|
20240315,164400,1472814890,6990,6990,6990,6990,0
|
|
20240315,164300,1472814890,6990,6990,6990,6990,0
|
|
20240315,164200,1472814890,6990,6990,6990,6990,0
|
|
20240315,164100,1472814890,6990,6990,6990,6990,0
|
|
20240315,164000,1472814890,6990,6990,6990,6990,0
|
|
20240315,163900,1472814890,6990,6990,6990,6990,0
|
|
20240315,163800,1472814890,6990,6990,6990,6990,0
|
|
20240315,163700,1472814890,6990,6990,6990,6990,0
|
|
20240315,163600,1472814890,6990,6990,6990,6990,0
|
|
20240315,163500,1472814890,6990,6990,6990,6990,0
|
|
20240315,163400,1472814890,6990,6990,6990,6990,0
|
|
20240315,163300,1472814890,6990,6990,6990,6990,0
|
|
20240315,163200,1472814890,6990,6990,6990,6990,0
|
|
20240315,163100,1472814890,6990,6990,6990,6990,0
|
|
20240315,163000,1472814890,6990,6990,6990,6990,0
|
|
20240315,162900,1472814890,6990,6990,6990,6990,0
|
|
20240315,162800,1472814890,6990,6990,6990,6990,0
|
|
20240315,162700,1472814890,6990,6990,6990,6990,0
|
|
20240315,162600,1472814890,6990,6990,6990,6990,0
|
|
20240315,162500,1472814890,6990,6990,6990,6990,0
|
|
20240315,162400,1472814890,6990,6990,6990,6990,0
|
|
20240315,162300,1472814890,6990,6990,6990,6990,0
|
|
20240315,162200,1472814890,6990,6990,6990,6990,0
|
|
20240315,162100,1472814890,6990,6990,6990,6990,0
|
|
20240315,162000,1472814890,6990,6990,6990,6990,0
|
|
20240315,161900,1472814890,6990,6990,6990,6990,0
|
|
20240315,161800,1472814890,6990,6990,6990,6990,0
|
|
20240315,161700,1472814890,6990,6990,6990,6990,0
|
|
20240315,161600,1472814890,6990,6990,6990,6990,4869
|
|
20240315,161500,1472814890,6990,6990,6990,6990,0
|
|
20240315,161400,1472814890,6990,6990,6990,6990,0
|
|
20240315,161300,1472814890,6990,6990,6990,6990,0
|
|
20240315,161200,1472814890,6990,6990,6990,6990,0
|
|
20240315,161100,1472814890,6990,6990,6990,6990,0
|
|
20240315,161000,1472814890,6990,6990,6990,6990,0
|
|
20240315,160900,1472814890,6990,6990,6990,6990,0
|
|
20240315,160800,1472814890,6990,6990,6990,6990,0
|
|
20240315,160700,1472814890,6990,6990,6990,6990,0
|
|
20240315,160600,1472814890,6990,6990,6990,6990,0
|
|
20240315,160500,1472814890,6990,6990,6990,6990,0
|
|
20240315,160400,1472814890,6990,6990,6990,6990,0
|
|
20240315,160300,1472814890,6990,6990,6990,6990,0
|
|
20240315,160200,1472814890,6990,6990,6990,6990,0
|
|
20240315,160100,1472814890,6990,6990,6990,6990,0
|
|
20240315,160000,1472814890,6990,6990,6990,6990,0
|
|
20240315,155900,1472814890,6990,6990,6990,6990,0
|
|
20240315,155800,1472814890,6990,6990,6990,6990,0
|
|
20240315,155700,1472814890,6990,6990,6990,6990,0
|
|
20240315,155600,1472814890,6990,6990,6990,6990,0
|
|
20240315,155500,1472814890,6990,6990,6990,6990,0
|
|
20240315,155400,1472814890,6990,6990,6990,6990,0
|
|
20240315,155300,1472814890,6990,6990,6990,6990,0
|
|
20240315,155200,1472814890,6990,6990,6990,6990,0
|
|
20240315,155100,1472814890,6990,6990,6990,6990,0
|
|
20240315,155000,1472814890,6990,6990,6990,6990,0
|
|
20240315,154900,1472814890,6990,6990,6990,6990,0
|
|
20240315,154800,1472814890,6990,6990,6990,6990,0
|
|
20240315,154700,1472814890,6990,6990,6990,6990,0
|
|
20240315,154600,1472814890,6990,6990,6990,6990,4869
|
|
20240315,154500,1472814890,6990,6990,6990,6990,0
|
|
20240315,154400,1472814890,6990,6990,6990,6990,0
|
|
20240315,154300,1472814890,6990,6990,6990,6990,0
|
|
20240315,154200,1472814890,6990,6990,6990,6990,0
|
|
20240315,154100,1472814890,6990,6990,6990,6990,0
|
|
20240315,154000,1472814890,6990,6990,6990,6990,0
|
|
20240315,153900,1472814890,6990,6990,6990,6990,0
|
|
20240315,153800,1472814890,6990,6990,6990,6990,0
|
|
20240315,153700,1472814890,6990,6990,6990,6990,0
|
|
20240315,153600,1472814890,6990,6990,6990,6990,0
|
|
20240315,153500,1472814890,6990,6990,6990,6990,0
|
|
20240315,153400,1472814890,6990,6990,6990,6990,0
|
|
20240315,153300,1472814890,6990,6990,6990,6990,0
|
|
20240315,153200,1472814890,6990,6990,6990,6990,0
|
|
20240315,153100,1472814890,6990,6990,6990,6990,0
|
|
20240315,153000,1472814890,6990,6990,6990,6990,4869
|
|
20240315,152900,1438780580,6990,6990,6990,6990,0
|
|
20240315,152800,1438780580,6990,6990,6990,6990,0
|
|
20240315,152700,1438780580,6990,6990,6990,6990,0
|
|
20240315,152600,1438780580,6990,6990,6990,6990,0
|
|
20240315,152500,1438780580,6990,6990,6990,6990,0
|
|
20240315,152400,1438780580,6990,6990,6990,6990,0
|
|
20240315,152300,1438780580,6990,6990,6990,6990,0
|
|
20240315,152200,1438780580,6990,6990,6990,6990,0
|
|
20240315,152100,1438780580,6990,6990,6990,6990,0
|
|
20240315,152000,1438780580,6990,6990,6990,6990,0
|
|
20240315,151900,1438780580,6990,6990,7000,6990,1070
|
|
20240315,151800,1431301150,7000,7000,7010,7000,904
|
|
20240315,151700,1424964390,6990,7000,7000,6990,1966
|
|
20240315,151600,1411204590,7000,7000,7000,7000,40
|
|
20240315,151500,1410924590,7000,6990,7000,6990,441
|
|
20240315,151400,1407841970,6990,6990,6990,6990,67
|
|
20240315,151300,1407373640,6990,6990,7000,6980,173
|
|
20240315,151200,1406164380,6990,6990,7000,6990,1109
|
|
20240315,151100,1398411590,7000,7000,7000,7000,0
|
|
20240315,151000,1398411590,7000,6990,7000,6990,265
|
|
20240315,150900,1396558130,6990,6990,6990,6980,799
|
|
20240315,150800,1390975270,6990,6990,6990,6980,386
|
|
20240315,150700,1388278420,6990,6990,6990,6980,764
|
|
20240315,150600,1382939650,6990,6990,6990,6990,121
|
|
20240315,150500,1382093860,6990,6990,6990,6990,1736
|
|
20240315,150400,1369959220,7000,7000,7000,7000,1
|
|
20240315,150300,1369952220,6990,7010,7010,6990,13
|
|
20240315,150200,1369861210,7010,6990,7010,6990,78
|
|
20240315,150100,1369315970,7010,6990,7010,6980,2051
|
|
20240315,150000,1354989460,7010,7010,7010,7000,268
|
|
20240315,145900,1353111010,7000,6990,7010,6990,3
|
|
20240315,145800,1353090010,6990,6990,6990,6990,261
|
|
20240315,145700,1351265620,6990,6990,7000,6990,297
|
|
20240315,145600,1349189080,7000,6990,7000,6990,2479
|
|
20240315,145500,1331860850,7000,7000,7000,6990,1919
|
|
20240315,145400,1318437850,7000,7000,7000,7000,14
|
|
20240315,145300,1318339850,6990,6990,6990,6990,342
|
|
20240315,145200,1315949270,7000,7000,7000,6990,124
|
|
20240315,145100,1315082270,7000,7000,7000,7000,128
|
|
20240315,145000,1314186270,7000,7000,7000,7000,32
|
|
20240315,144900,1313962270,7000,7000,7000,7000,20
|
|
20240315,144800,1313822270,7000,7000,7000,7000,0
|
|
20240315,144700,1313822270,7000,7000,7000,7000,1766
|
|
20240315,144600,1301460270,7000,6990,7000,6990,3871
|
|
20240315,144500,1274401970,7000,7000,7000,7000,1
|
|
20240315,144400,1274394970,6990,6990,6990,6990,6532
|
|
20240315,144300,1228736290,7000,7000,7000,7000,17
|
|
20240315,144200,1228617290,7000,6990,7000,6990,80
|
|
20240315,144100,1228057330,6990,6990,6990,6990,1000
|
|
20240315,144000,1221067330,7000,7000,7000,7000,0
|
|
20240315,143900,1221067330,7000,7000,7000,6990,131
|
|
20240315,143800,1220150670,6990,7010,7010,6990,4320
|
|
20240315,143700,1189918450,7000,7000,7000,7000,160
|
|
20240315,143600,1188798450,7010,7010,7010,7010,0
|
|
20240315,143500,1188798450,7010,7010,7010,7010,5
|
|
20240315,143400,1188763400,7010,7010,7010,7010,1
|
|
20240315,143300,1188756390,7000,7000,7000,7000,722
|
|
20240315,143200,1183702390,7010,7010,7010,7010,99
|
|
20240315,143100,1183008400,7010,7010,7010,7010,2
|
|
20240315,143000,1182994380,7000,7000,7000,7000,200
|
|
20240315,142900,1181594380,7010,7000,7010,7000,222
|
|
20240315,142800,1180040370,7010,7000,7010,7000,142
|
|
20240315,142700,1179046360,7010,7010,7010,7010,2
|
|
20240315,142600,1179032340,7000,7010,7010,7000,189
|
|
20240315,142500,1177708960,7010,7010,7010,7010,13
|
|
20240315,142400,1177617830,7000,7000,7010,7000,2413
|
|
20240315,142300,1160726670,7010,7010,7010,7010,50
|
|
20240315,142200,1160376170,7010,7010,7010,7010,0
|
|
20240315,142100,1160376170,7010,7010,7010,7010,96
|
|
20240315,142000,1159703210,7010,7010,7010,7010,14
|
|
20240315,141900,1159605070,7010,7010,7010,7010,36
|
|
20240315,141800,1159352710,7010,7000,7010,7000,35
|
|
20240315,141700,1159107660,7010,7010,7010,7010,1
|
|
20240315,141600,1159100650,7010,7000,7010,7000,1003
|
|
20240315,141500,1152079620,7000,7010,7010,7000,187
|
|
20240315,141400,1150768960,7000,7000,7010,7000,215
|
|
20240315,141300,1149263850,7000,7000,7010,7000,41
|
|
20240315,141200,1148976740,7010,7000,7010,7000,115
|
|
20240315,141100,1148171730,7010,7010,7010,7010,2
|
|
20240315,141000,1148157710,7000,7000,7010,7000,53
|
|
20240315,140900,1147786680,7000,7000,7000,7000,28
|
|
20240315,140800,1147590680,7000,7010,7010,7000,20
|
|
20240315,140700,1147450630,7010,7010,7010,7010,150
|
|
20240315,140600,1146399130,7010,7010,7010,7010,0
|
|
20240315,140500,1146399130,7010,7000,7010,7000,10
|
|
20240315,140400,1146329080,7010,7000,7010,7000,1510
|
|
20240315,140300,1135759070,7000,7000,7000,7000,0
|
|
20240315,140200,1135759070,7000,7000,7000,7000,100
|
|
20240315,140100,1135059070,7000,6990,7000,6990,4201
|
|
20240315,140000,1105670820,6990,6990,6990,6990,0
|
|
20240315,135900,1105670820,6990,6990,6990,6990,0
|
|
20240315,135800,1105670820,6990,6990,6990,6990,19
|
|
20240315,135700,1105538010,6990,6990,6990,6990,857
|
|
20240315,135600,1099547580,6990,6990,6990,6990,398
|
|
20240315,135500,1096765560,6990,6990,6990,6990,1431
|
|
20240315,135400,1086762870,6990,6990,6990,6990,2
|
|
20240315,135300,1086748890,6990,6990,6990,6990,1174
|
|
20240315,135200,1078542630,6990,6990,6990,6990,1494
|
|
20240315,135100,1068099570,7000,6990,7000,6990,14
|
|
20240315,135000,1068001650,7000,7000,7000,7000,90
|
|
20240315,134900,1067371650,7000,7000,7000,7000,110
|
|
20240315,134800,1066601650,6990,6990,6990,6990,1000
|
|
20240315,134700,1059611650,6990,6990,6990,6990,7883
|
|
20240315,134600,1004509480,7000,6990,7000,6990,142
|
|
20240315,134500,1003515610,6990,6990,6990,6990,7
|
|
20240315,134400,1003466680,7000,7000,7000,7000,0
|
|
20240315,134300,1003466680,7000,7000,7000,7000,77
|
|
20240315,134200,1002927680,7000,7000,7000,7000,126
|
|
20240315,134100,1002045680,7000,7000,7000,7000,100
|
|
20240315,134000,1001345680,7000,7000,7010,7000,1817
|
|
20240315,133900,988626500,7000,7000,7000,7000,813
|
|
20240315,133800,982935500,7000,7000,7000,7000,3338
|
|
20240315,133700,959569500,7000,7010,7010,7000,3755
|
|
20240315,133600,933284000,7010,7010,7010,7010,207
|
|
20240315,133500,931832930,7010,7010,7010,7010,0
|
|
20240315,133400,931832930,7010,7010,7010,7010,3
|
|
20240315,133300,931811900,7000,7010,7010,7000,535
|
|
20240315,133200,928066550,7010,7010,7010,7010,5
|
|
20240315,133100,928031500,7010,7010,7010,7010,0
|
|
20240315,133000,928031500,7010,7010,7010,7010,39
|
|
20240315,132900,927758110,7010,7010,7010,7010,4
|
|
20240315,132800,927730070,7010,7010,7010,7010,0
|
|
20240315,132700,927730070,7010,7010,7010,7010,2
|
|
20240315,132600,927716050,7010,7010,7010,7010,654
|
|
20240315,132500,923131510,7010,7020,7020,7010,5
|
|
20240315,132400,923096420,7020,7020,7020,7020,12
|
|
20240315,132300,923012180,7020,7000,7020,7000,3
|
|
20240315,132200,922991160,7020,7020,7020,7020,15
|
|
20240315,132100,922885860,7010,7010,7010,7010,0
|
|
20240315,132000,922885860,7010,7010,7010,7010,284
|
|
20240315,131900,920895020,7020,7020,7020,7020,0
|
|
20240315,131800,920895020,7020,7020,7020,7020,0
|
|
20240315,131700,920895020,7020,7020,7020,7020,0
|
|
20240315,131600,920895020,7020,7020,7020,7020,295
|
|
20240315,131500,918824120,7020,7010,7020,7010,381
|
|
20240315,131400,916152150,7020,7020,7020,7020,0
|
|
20240315,131300,916152150,7020,7010,7020,7010,1328
|
|
20240315,131200,906842860,7010,7010,7010,7010,405
|
|
20240315,131100,904003810,7010,7010,7010,7010,116
|
|
20240315,131000,903190650,7010,7010,7010,7000,1354
|
|
20240315,130900,893709110,7010,7010,7010,7010,0
|
|
20240315,130800,893709110,7010,7010,7010,7010,478
|
|
20240315,130700,890358330,7010,7010,7010,7000,302
|
|
20240315,130600,888244310,7000,7000,7000,7000,137
|
|
20240315,130500,887285310,7010,7010,7010,7010,0
|
|
20240315,130400,887285310,7010,7010,7010,7010,0
|
|
20240315,130300,887285310,7010,7010,7010,7000,505
|
|
20240315,130200,883750260,7010,7010,7010,7010,0
|
|
20240315,130100,883750260,7010,7010,7010,7010,40
|
|
20240315,130000,883469860,7010,7010,7010,7010,231
|
|
20240315,125900,881850550,7010,7000,7010,7000,1100
|
|
20240315,125800,874149550,7010,7010,7010,7010,1
|
|
20240315,125700,874142540,7010,7010,7010,7010,100
|
|
20240315,125600,873441540,7010,7000,7010,7000,351
|
|
20240315,125500,870983030,7000,7010,7010,7000,7
|
|
20240315,125400,870934010,7010,7010,7010,7010,3
|
|
20240315,125300,870912980,7010,7010,7010,7010,0
|
|
20240315,125200,870912980,7010,7010,7010,7010,10
|
|
20240315,125100,870842880,7010,7010,7010,7010,1
|
|
20240315,125000,870835870,7010,7010,7010,7010,288
|
|
20240315,124900,868816990,7010,7010,7010,7010,25
|
|
20240315,124800,868641740,7010,7010,7010,7010,1
|
|
20240315,124700,868634730,7010,7020,7020,7010,1036
|
|
20240315,124600,861371870,7020,7020,7020,7020,1
|
|
20240315,124500,861364850,7010,7010,7010,7010,150
|
|
20240315,124400,860313350,7020,7020,7020,7020,717
|
|
20240315,124300,855280010,7020,7020,7020,7020,0
|
|
20240315,124200,855280010,7020,7020,7020,7020,0
|
|
20240315,124100,855280010,7020,7000,7020,7000,400
|
|
20240315,124000,852479990,7020,7020,7020,7020,20
|
|
20240315,123900,852339590,7020,7020,7020,7020,0
|
|
20240315,123800,852339590,7020,7010,7020,7000,249
|
|
20240315,123700,850596320,7010,7010,7010,7010,30
|
|
20240315,123600,850386020,7020,7010,7020,7010,50
|
|
20240315,123500,850035510,7020,7010,7020,7010,390
|
|
20240315,123400,847301600,7020,7020,7020,7020,0
|
|
20240315,123300,847301600,7020,7020,7020,7020,0
|
|
20240315,123200,847301600,7020,7020,7020,7020,604
|
|
20240315,123100,843061520,7020,7010,7020,7010,132
|
|
20240315,123000,842136190,7010,7010,7010,7010,161
|
|
20240315,122900,841007580,7010,7010,7010,7010,1059
|
|
20240315,122800,833583990,7010,7010,7010,7010,29
|
|
20240315,122700,833380700,7020,7020,7020,7020,100
|
|
20240315,122600,832678700,7020,7020,7020,7010,1248
|
|
20240315,122500,823930010,7020,7020,7020,7020,0
|
|
20240315,122400,823930010,7020,7010,7020,7010,161
|
|
20240315,122300,822801390,7020,7020,7020,7020,150
|
|
20240315,122200,821748390,7020,7020,7020,7020,1
|
|
20240315,122100,821741370,7010,7010,7010,7010,180
|
|
20240315,122000,820479570,7010,7010,7010,7010,100
|
|
20240315,121900,819778570,7020,7020,7020,7020,0
|
|
20240315,121800,819778570,7020,7010,7020,7010,1085
|
|
20240315,121700,812171870,7020,7020,7020,7020,14
|
|
20240315,121600,812073590,7020,7020,7020,7020,0
|
|
20240315,121500,812073590,7020,7020,7020,7020,10
|
|
20240315,121400,812003390,7020,7020,7020,7020,356
|
|
20240315,121300,809504270,7020,7020,7020,7010,836
|
|
20240315,121200,803643860,7010,7010,7010,7010,0
|
|
20240315,121100,803643860,7010,7010,7010,7010,40
|
|
20240315,121000,803363460,7010,7010,7010,7010,0
|
|
20240315,120900,803363460,7010,7010,7010,7010,0
|
|
20240315,120800,803363460,7010,7010,7010,7010,224
|
|
20240315,120700,801793220,7020,7020,7020,7020,1
|
|
20240315,120600,801786200,7010,7010,7010,7010,0
|
|
20240315,120500,801786200,7010,7010,7010,7010,0
|
|
20240315,120400,801786200,7010,7010,7010,7010,0
|
|
20240315,120300,801786200,7010,7010,7010,7010,600
|
|
20240315,120200,797580200,7010,7010,7010,7010,0
|
|
20240315,120100,797580200,7010,7010,7010,7010,14
|
|
20240315,120000,797482060,7010,7010,7010,7010,1
|
|
20240315,115900,797475050,7010,7010,7010,7010,0
|
|
20240315,115800,797475050,7010,7010,7010,7010,30
|
|
20240315,115700,797264750,7020,7020,7020,7020,0
|
|
20240315,115600,797264750,7020,7020,7020,7020,10
|
|
20240315,115500,797194550,7020,7010,7020,7010,12
|
|
20240315,115400,797110320,7010,7010,7010,7010,1000
|
|
20240315,115300,790100320,7010,7010,7020,7000,1501
|
|
20240315,115200,779580270,7020,7020,7020,7020,1
|
|
20240315,115100,779573250,7010,7010,7010,7010,0
|
|
20240315,115000,779573250,7010,7010,7010,7000,1051
|
|
20240315,114900,772215740,7010,7000,7010,7000,1398
|
|
20240315,114800,762417620,7010,7010,7010,7010,348
|
|
20240315,114700,759978140,7020,7020,7020,7020,0
|
|
20240315,114600,759978140,7020,7010,7020,7010,6
|
|
20240315,114500,759936070,7020,7020,7020,7020,1
|
|
20240315,114400,759929050,7010,7010,7010,7010,0
|
|
20240315,114300,759929050,7010,7000,7010,7000,90
|
|
20240315,114200,759298750,7000,7010,7010,7000,113
|
|
20240315,114100,758507620,7000,7010,7010,7000,1195
|
|
20240315,114000,750134480,7010,7010,7010,7010,5
|
|
20240315,113900,750099430,7020,7020,7020,7020,2
|
|
20240315,113800,750085390,7010,7010,7010,7010,1000
|
|
20240315,113700,743075390,7020,7020,7020,7020,54
|
|
20240315,113600,742696310,7020,7020,7020,7020,0
|
|
20240315,113500,742696310,7020,7020,7020,7020,0
|
|
20240315,113400,742696310,7020,7020,7020,7020,322
|
|
20240315,113300,740435870,7020,7020,7020,7020,229
|
|
20240315,113200,738828290,7020,7020,7020,7020,20
|
|
20240315,113100,738687890,7020,7020,7020,7020,407
|
|
20240315,113000,735830750,7020,7020,7020,7020,20
|
|
20240315,112900,735690350,7010,7010,7010,7010,64
|
|
20240315,112800,735241710,7020,7020,7020,7020,32
|
|
20240315,112700,735017070,7020,7020,7020,7020,0
|
|
20240315,112600,735017070,7020,7020,7020,7020,0
|
|
20240315,112500,735017070,7020,7010,7020,7010,137
|
|
20240315,112400,734056690,7010,7010,7010,7010,241
|
|
20240315,112300,732367280,7010,7010,7010,7010,0
|
|
20240315,112200,732367280,7010,7010,7010,7010,570
|
|
20240315,112100,728371580,7010,7010,7010,7010,0
|
|
20240315,112000,728371580,7010,7010,7010,7010,0
|
|
20240315,111900,728371580,7010,7010,7010,7010,14
|
|
20240315,111800,728273440,7010,7010,7010,7010,17
|
|
20240315,111700,728154270,7000,7010,7010,7000,14
|
|
20240315,111600,728056260,7000,7010,7010,7000,1003
|
|
20240315,111500,721035230,7010,7010,7010,7010,0
|
|
20240315,111400,721035230,7010,7010,7010,7010,150
|
|
20240315,111300,719983730,7000,7000,7000,7000,300
|
|
20240315,111200,717883730,7000,7000,7000,7000,0
|
|
20240315,111100,717883730,7000,7000,7000,7000,30
|
|
20240315,111000,717673730,7010,7010,7010,7010,46
|
|
20240315,110900,717351270,7010,7000,7010,7000,1242
|
|
20240315,110800,708646850,7010,7010,7010,7010,10
|
|
20240315,110700,708576750,7000,7000,7000,7000,1050
|
|
20240315,110600,701226750,7000,7000,7000,7000,2
|
|
20240315,110500,701212750,7010,7000,7010,7000,519
|
|
20240315,110400,697579610,7000,7000,7000,7000,2
|
|
20240315,110300,697565610,7010,7010,7010,7010,0
|
|
20240315,110200,697565610,7010,7010,7010,7010,0
|
|
20240315,110100,697565610,7010,7000,7010,7000,1010
|
|
20240315,110000,690495510,7010,7010,7010,7010,0
|
|
20240315,105900,690495510,7010,7010,7010,7010,48
|
|
20240315,105800,690159030,7010,7010,7010,7010,320
|
|
20240315,105700,687915830,7010,7010,7010,7010,1
|
|
20240315,105600,687908820,7010,7010,7010,7010,1
|
|
20240315,105500,687901810,7000,7010,7010,7000,83
|
|
20240315,105400,687320770,7010,7010,7010,7010,0
|
|
20240315,105300,687320770,7010,7010,7010,7010,0
|
|
20240315,105200,687320770,7010,7010,7010,7010,18
|
|
20240315,105100,687194590,7010,7010,7010,7010,0
|
|
20240315,105000,687194590,7010,7010,7010,7010,142
|
|
20240315,104900,686199170,7010,7010,7010,7010,1
|
|
20240315,104800,686192160,7000,7000,7000,7000,0
|
|
20240315,104700,686192160,7000,7000,7000,7000,839
|
|
20240315,104600,680319160,7000,7010,7010,7000,301
|
|
20240315,104500,678212150,7010,7000,7010,7000,6
|
|
20240315,104400,678170110,7010,7010,7010,7010,1
|
|
20240315,104300,678163100,7010,7010,7010,7010,0
|
|
20240315,104200,678163100,7010,7010,7010,7010,0
|
|
20240315,104100,678163100,7010,7010,7010,7010,5
|
|
20240315,104000,678128050,7010,7010,7010,7010,0
|
|
20240315,103900,678128050,7010,7010,7010,7010,215
|
|
20240315,103800,676620900,7010,7010,7010,7010,140
|
|
20240315,103700,675639500,7010,7010,7010,7010,10
|
|
20240315,103600,675569400,7020,7020,7020,7020,1
|
|
20240315,103500,675562380,7010,7010,7010,7010,389
|
|
20240315,103400,672835490,7020,7020,7020,7020,0
|
|
20240315,103300,672835490,7020,7020,7020,7020,4
|
|
20240315,103200,672807410,7010,7010,7010,7010,0
|
|
20240315,103100,672807410,7010,7010,7010,7010,21
|
|
20240315,103000,672660200,7020,7020,7020,7020,11
|
|
20240315,102900,672582980,7020,7020,7020,7020,0
|
|
20240315,102800,672582980,7020,7020,7020,7020,10
|
|
20240315,102700,672512780,7020,7020,7020,7020,1
|
|
20240315,102600,672505760,7010,7010,7010,7010,0
|
|
20240315,102500,672505760,7010,7010,7020,7010,879
|
|
20240315,102400,666338970,7010,7010,7010,7010,292
|
|
20240315,102300,664292050,7010,7010,7010,7010,101
|
|
20240315,102200,663584040,7010,7000,7010,7000,83
|
|
20240315,102100,663003030,7010,7010,7010,7010,160
|
|
20240315,102000,661881430,7010,7010,7010,7010,83
|
|
20240315,101900,661299600,7010,7010,7010,7010,0
|
|
20240315,101800,661299600,7010,7020,7020,7010,43
|
|
20240315,101700,660998010,7020,7010,7020,7000,1025
|
|
20240315,101600,653822970,7020,7010,7020,7010,115
|
|
20240315,101500,653016770,7010,7010,7010,7010,1
|
|
20240315,101400,653009760,7020,7020,7020,7020,73
|
|
20240315,101300,652497300,7020,7020,7020,7020,133
|
|
20240315,101200,651563640,7020,7020,7020,7020,78
|
|
20240315,101100,651016080,7010,7010,7010,7010,5
|
|
20240315,101000,650981030,7010,7010,7010,7010,160
|
|
20240315,100900,649859430,7010,7010,7010,7010,11
|
|
20240315,100800,649782320,7010,7010,7010,7010,66
|
|
20240315,100700,649319660,7010,7010,7010,7000,33
|
|
20240315,100600,649088360,7010,7010,7010,7010,101
|
|
20240315,100500,648380350,7010,7010,7010,7010,36
|
|
20240315,100400,648127990,7010,7010,7010,7010,960
|
|
20240315,100300,641398390,7010,7010,7010,7010,14
|
|
20240315,100200,641300250,7010,7020,7020,7010,2659
|
|
20240315,100100,622660030,7020,7020,7020,7020,39
|
|
20240315,100000,622386250,7020,7020,7020,7020,11
|
|
20240315,095900,622309030,7020,7020,7020,7020,1001
|
|
20240315,095800,615282010,7010,7010,7010,7010,0
|
|
20240315,095700,615282010,7010,7010,7010,7010,837
|
|
20240315,095600,609414640,7010,7010,7010,7010,17
|
|
20240315,095500,609295470,7010,7010,7010,7010,54
|
|
20240315,095400,608916930,7010,7000,7010,7000,3204
|
|
20240315,095300,586488900,7000,7000,7000,7000,0
|
|
20240315,095200,586488900,7000,7000,7000,7000,27
|
|
20240315,095100,586299900,7000,7000,7000,7000,51
|
|
20240315,095000,585942900,6990,7000,7000,6990,1081
|
|
20240315,094900,578384470,7000,7000,7000,7000,1
|
|
20240315,094800,578377470,6990,6990,6990,6990,887
|
|
20240315,094700,572177340,6990,6990,6990,6990,1043
|
|
20240315,094600,564886770,6990,6990,6990,6990,0
|
|
20240315,094500,564886770,6990,6990,6990,6990,1262
|
|
20240315,094400,556065390,7000,7000,7000,7000,93
|
|
20240315,094300,555414390,7000,6990,7000,6990,416
|
|
20240315,094200,552503540,6990,7000,7000,6990,81
|
|
20240315,094100,551937310,7000,7000,7000,6990,3523
|
|
20240315,094000,527308310,6990,6990,7000,6990,315
|
|
20240315,093900,525106240,7000,7000,7000,6990,25
|
|
20240315,093800,524931460,6990,6990,6990,6980,583
|
|
20240315,093700,520858980,6990,7000,7000,6990,2764
|
|
20240315,093600,501538510,7000,7000,7000,6990,68
|
|
20240315,093500,501062520,6990,6990,7000,6990,153
|
|
20240315,093400,499992750,7000,6990,7000,6990,83
|
|
20240315,093300,499412370,7000,6990,7000,6990,103
|
|
20240315,093200,498692370,6990,6990,6990,6990,0
|
|
20240315,093100,498692370,6990,6980,6990,6980,5485
|
|
20240315,093000,460355880,6980,6990,6990,6980,427
|
|
20240315,092900,457373660,6980,6990,6990,6980,381
|
|
20240315,092800,454713740,6990,6980,6990,6980,2185
|
|
20240315,092700,439462380,6980,6990,6990,6980,4697
|
|
20240315,092600,406675160,6990,6980,6990,6980,430
|
|
20240315,092500,403672490,6990,6990,7000,6980,7194
|
|
20240315,092400,353389580,7000,7000,7000,6990,802
|
|
20240315,092300,347775620,7000,6990,7000,6990,423
|
|
20240315,092200,344818660,6990,7000,7000,6990,288
|
|
20240315,092100,342804120,6990,7000,7010,6990,1299
|
|
20240315,092000,333711030,7010,7000,7010,7000,25
|
|
20240315,091900,333535800,6990,7000,7010,6990,595
|
|
20240315,091800,329373010,7010,6980,7010,6980,847
|
|
20240315,091700,323450610,6990,7010,7010,6990,11978
|
|
20240315,091600,239630820,7010,7000,7010,7000,742
|
|
20240315,091500,234435180,7000,7010,7010,7000,2353
|
|
20240315,091400,217947450,7020,7030,7030,7010,504
|
|
20240315,091300,214409240,7020,7020,7020,7020,144
|
|
20240315,091200,213398360,7020,7020,7020,7020,345
|
|
20240315,091100,210976460,7040,7030,7040,7020,37
|
|
20240315,091000,210716280,7030,7010,7030,7010,2224
|
|
20240315,090900,195111950,7010,7030,7030,7010,409
|
|
20240315,090800,192244580,7020,7030,7030,7020,864
|
|
20240315,090700,186179290,7020,7010,7020,7010,1769
|
|
20240315,090600,173777450,7010,7010,7010,7010,1610
|
|
20240315,090500,162491350,7010,7020,7020,7010,5713
|
|
20240315,090400,122440990,7020,7010,7020,7010,1923
|
|
20240315,090300,108941560,7020,7020,7020,7010,176
|
|
20240315,090200,107706380,7010,7030,7040,7000,4580
|
|
20240315,090100,75600820,7030,7050,7050,7030,2705
|
|
20240315,090000,56565590,7050,7070,7070,7050,8005
|