583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,183900,4392697010,6890,6890,6890,6890,0
|
|
20240318,183800,4392697010,6890,6890,6890,6890,0
|
|
20240318,183700,4392697010,6890,6890,6890,6890,0
|
|
20240318,183600,4392697010,6890,6890,6890,6890,0
|
|
20240318,183500,4392697010,6890,6890,6890,6890,0
|
|
20240318,183400,4392697010,6890,6890,6890,6890,0
|
|
20240318,183300,4392697010,6890,6890,6890,6890,0
|
|
20240318,183200,4392697010,6890,6890,6890,6890,0
|
|
20240318,183100,4392697010,6890,6890,6890,6890,0
|
|
20240318,183000,4392697010,6890,6890,6890,6890,0
|
|
20240318,182900,4392697010,6890,6890,6890,6890,0
|
|
20240318,182800,4392697010,6890,6890,6890,6890,0
|
|
20240318,182700,4392697010,6890,6890,6890,6890,0
|
|
20240318,182600,4392697010,6890,6890,6890,6890,0
|
|
20240318,182500,4392697010,6890,6890,6890,6890,0
|
|
20240318,182400,4392697010,6890,6890,6890,6890,0
|
|
20240318,182300,4392697010,6890,6890,6890,6890,0
|
|
20240318,182200,4392697010,6890,6890,6890,6890,0
|
|
20240318,182100,4392697010,6890,6890,6890,6890,0
|
|
20240318,182000,4392697010,6890,6890,6890,6890,0
|
|
20240318,181900,4392697010,6890,6890,6890,6890,0
|
|
20240318,181800,4392697010,6890,6890,6890,6890,0
|
|
20240318,181700,4392697010,6890,6890,6890,6890,0
|
|
20240318,181600,4392697010,6890,6890,6890,6890,0
|
|
20240318,181500,4392697010,6890,6890,6890,6890,0
|
|
20240318,181400,4392697010,6890,6890,6890,6890,0
|
|
20240318,181300,4392697010,6890,6890,6890,6890,0
|
|
20240318,181200,4392697010,6890,6890,6890,6890,0
|
|
20240318,181100,4392697010,6890,6890,6890,6890,0
|
|
20240318,181000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,180900,4392697010,6890,6890,6890,6890,0
|
|
20240318,180800,4392697010,6890,6890,6890,6890,0
|
|
20240318,180700,4392697010,6890,6890,6890,6890,0
|
|
20240318,180600,4392697010,6890,6890,6890,6890,0
|
|
20240318,180500,4392697010,6890,6890,6890,6890,0
|
|
20240318,180400,4392697010,6890,6890,6890,6890,0
|
|
20240318,180300,4392697010,6890,6890,6890,6890,0
|
|
20240318,180200,4392697010,6890,6890,6890,6890,0
|
|
20240318,180100,4392697010,6890,6890,6890,6890,0
|
|
20240318,180000,4392697010,6890,6890,6890,6890,0
|
|
20240318,175900,4392697010,6890,6890,6890,6890,0
|
|
20240318,175800,4392697010,6890,6890,6890,6890,0
|
|
20240318,175700,4392697010,6890,6890,6890,6890,0
|
|
20240318,175600,4392697010,6890,6890,6890,6890,0
|
|
20240318,175500,4392697010,6890,6890,6890,6890,0
|
|
20240318,175400,4392697010,6890,6890,6890,6890,0
|
|
20240318,175300,4392697010,6890,6890,6890,6890,0
|
|
20240318,175200,4392697010,6890,6890,6890,6890,0
|
|
20240318,175100,4392697010,6890,6890,6890,6890,0
|
|
20240318,175000,4392697010,6890,6890,6890,6890,0
|
|
20240318,174900,4392697010,6890,6890,6890,6890,0
|
|
20240318,174800,4392697010,6890,6890,6890,6890,0
|
|
20240318,174700,4392697010,6890,6890,6890,6890,0
|
|
20240318,174600,4392697010,6890,6890,6890,6890,0
|
|
20240318,174500,4392697010,6890,6890,6890,6890,0
|
|
20240318,174400,4392697010,6890,6890,6890,6890,0
|
|
20240318,174300,4392697010,6890,6890,6890,6890,0
|
|
20240318,174200,4392697010,6890,6890,6890,6890,0
|
|
20240318,174100,4392697010,6890,6890,6890,6890,0
|
|
20240318,174000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,173900,4392697010,6890,6890,6890,6890,0
|
|
20240318,173800,4392697010,6890,6890,6890,6890,0
|
|
20240318,173700,4392697010,6890,6890,6890,6890,0
|
|
20240318,173600,4392697010,6890,6890,6890,6890,0
|
|
20240318,173500,4392697010,6890,6890,6890,6890,0
|
|
20240318,173400,4392697010,6890,6890,6890,6890,0
|
|
20240318,173300,4392697010,6890,6890,6890,6890,0
|
|
20240318,173200,4392697010,6890,6890,6890,6890,0
|
|
20240318,173100,4392697010,6890,6890,6890,6890,0
|
|
20240318,173000,4392697010,6890,6890,6890,6890,0
|
|
20240318,172900,4392697010,6890,6890,6890,6890,0
|
|
20240318,172800,4392697010,6890,6890,6890,6890,0
|
|
20240318,172700,4392697010,6890,6890,6890,6890,0
|
|
20240318,172600,4392697010,6890,6890,6890,6890,0
|
|
20240318,172500,4392697010,6890,6890,6890,6890,0
|
|
20240318,172400,4392697010,6890,6890,6890,6890,0
|
|
20240318,172300,4392697010,6890,6890,6890,6890,0
|
|
20240318,172200,4392697010,6890,6890,6890,6890,0
|
|
20240318,172100,4392697010,6890,6890,6890,6890,0
|
|
20240318,172000,4392697010,6890,6890,6890,6890,0
|
|
20240318,171900,4392697010,6890,6890,6890,6890,0
|
|
20240318,171800,4392697010,6890,6890,6890,6890,0
|
|
20240318,171700,4392697010,6890,6890,6890,6890,0
|
|
20240318,171600,4392697010,6890,6890,6890,6890,0
|
|
20240318,171500,4392697010,6890,6890,6890,6890,0
|
|
20240318,171400,4392697010,6890,6890,6890,6890,0
|
|
20240318,171300,4392697010,6890,6890,6890,6890,0
|
|
20240318,171200,4392697010,6890,6890,6890,6890,0
|
|
20240318,171100,4392697010,6890,6890,6890,6890,0
|
|
20240318,171000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,170900,4392697010,6890,6890,6890,6890,0
|
|
20240318,170800,4392697010,6890,6890,6890,6890,0
|
|
20240318,170700,4392697010,6890,6890,6890,6890,0
|
|
20240318,170600,4392697010,6890,6890,6890,6890,0
|
|
20240318,170500,4392697010,6890,6890,6890,6890,0
|
|
20240318,170400,4392697010,6890,6890,6890,6890,0
|
|
20240318,170300,4392697010,6890,6890,6890,6890,0
|
|
20240318,170200,4392697010,6890,6890,6890,6890,0
|
|
20240318,170100,4392697010,6890,6890,6890,6890,0
|
|
20240318,170000,4392697010,6890,6890,6890,6890,0
|
|
20240318,165900,4392697010,6890,6890,6890,6890,0
|
|
20240318,165800,4392697010,6890,6890,6890,6890,0
|
|
20240318,165700,4392697010,6890,6890,6890,6890,0
|
|
20240318,165600,4392697010,6890,6890,6890,6890,0
|
|
20240318,165500,4392697010,6890,6890,6890,6890,0
|
|
20240318,165400,4392697010,6890,6890,6890,6890,0
|
|
20240318,165300,4392697010,6890,6890,6890,6890,0
|
|
20240318,165200,4392697010,6890,6890,6890,6890,0
|
|
20240318,165100,4392697010,6890,6890,6890,6890,0
|
|
20240318,165000,4392697010,6890,6890,6890,6890,0
|
|
20240318,164900,4392697010,6890,6890,6890,6890,0
|
|
20240318,164800,4392697010,6890,6890,6890,6890,0
|
|
20240318,164700,4392697010,6890,6890,6890,6890,0
|
|
20240318,164600,4392697010,6890,6890,6890,6890,0
|
|
20240318,164500,4392697010,6890,6890,6890,6890,0
|
|
20240318,164400,4392697010,6890,6890,6890,6890,0
|
|
20240318,164300,4392697010,6890,6890,6890,6890,0
|
|
20240318,164200,4392697010,6890,6890,6890,6890,0
|
|
20240318,164100,4392697010,6890,6890,6890,6890,0
|
|
20240318,164000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,163900,4392697010,6890,6890,6890,6890,0
|
|
20240318,163800,4392697010,6890,6890,6890,6890,0
|
|
20240318,163700,4392697010,6890,6890,6890,6890,0
|
|
20240318,163600,4392697010,6890,6890,6890,6890,0
|
|
20240318,163500,4392697010,6890,6890,6890,6890,0
|
|
20240318,163400,4392697010,6890,6890,6890,6890,0
|
|
20240318,163300,4392697010,6890,6890,6890,6890,0
|
|
20240318,163200,4392697010,6890,6890,6890,6890,0
|
|
20240318,163100,4392697010,6890,6890,6890,6890,0
|
|
20240318,163000,4392697010,6890,6890,6890,6890,0
|
|
20240318,162900,4392697010,6890,6890,6890,6890,0
|
|
20240318,162800,4392697010,6890,6890,6890,6890,0
|
|
20240318,162700,4392697010,6890,6890,6890,6890,0
|
|
20240318,162600,4392697010,6890,6890,6890,6890,0
|
|
20240318,162500,4392697010,6890,6890,6890,6890,0
|
|
20240318,162400,4392697010,6890,6890,6890,6890,0
|
|
20240318,162300,4392697010,6890,6890,6890,6890,0
|
|
20240318,162200,4392697010,6890,6890,6890,6890,0
|
|
20240318,162100,4392697010,6890,6890,6890,6890,0
|
|
20240318,162000,4392697010,6890,6890,6890,6890,0
|
|
20240318,161900,4392697010,6890,6890,6890,6890,0
|
|
20240318,161800,4392697010,6890,6890,6890,6890,0
|
|
20240318,161700,4392697010,6890,6890,6890,6890,0
|
|
20240318,161600,4392697010,6890,6890,6890,6890,0
|
|
20240318,161500,4392697010,6890,6890,6890,6890,0
|
|
20240318,161400,4392697010,6890,6890,6890,6890,0
|
|
20240318,161300,4392697010,6890,6890,6890,6890,0
|
|
20240318,161200,4392697010,6890,6890,6890,6890,0
|
|
20240318,161100,4392697010,6890,6890,6890,6890,0
|
|
20240318,161000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,160900,4392697010,6890,6890,6890,6890,0
|
|
20240318,160800,4392697010,6890,6890,6890,6890,0
|
|
20240318,160700,4392697010,6890,6890,6890,6890,0
|
|
20240318,160600,4392697010,6890,6890,6890,6890,0
|
|
20240318,160500,4392697010,6890,6890,6890,6890,0
|
|
20240318,160400,4392697010,6890,6890,6890,6890,0
|
|
20240318,160300,4392697010,6890,6890,6890,6890,0
|
|
20240318,160200,4392697010,6890,6890,6890,6890,0
|
|
20240318,160100,4392697010,6890,6890,6890,6890,0
|
|
20240318,160000,4392697010,6890,6890,6890,6890,0
|
|
20240318,155900,4392697010,6890,6890,6890,6890,0
|
|
20240318,155800,4392697010,6890,6890,6890,6890,0
|
|
20240318,155700,4392697010,6890,6890,6890,6890,0
|
|
20240318,155600,4392697010,6890,6890,6890,6890,0
|
|
20240318,155500,4392697010,6890,6890,6890,6890,0
|
|
20240318,155400,4392697010,6890,6890,6890,6890,0
|
|
20240318,155300,4392697010,6890,6890,6890,6890,0
|
|
20240318,155200,4392697010,6890,6890,6890,6890,0
|
|
20240318,155100,4392697010,6890,6890,6890,6890,0
|
|
20240318,155000,4392697010,6890,6890,6890,6890,0
|
|
20240318,154900,4392697010,6890,6890,6890,6890,0
|
|
20240318,154800,4392697010,6890,6890,6890,6890,0
|
|
20240318,154700,4392697010,6890,6890,6890,6890,0
|
|
20240318,154600,4392697010,6890,6890,6890,6890,0
|
|
20240318,154500,4392697010,6890,6890,6890,6890,0
|
|
20240318,154400,4392697010,6890,6890,6890,6890,0
|
|
20240318,154300,4392697010,6890,6890,6890,6890,0
|
|
20240318,154200,4392697010,6890,6890,6890,6890,0
|
|
20240318,154100,4392697010,6890,6890,6890,6890,0
|
|
20240318,154000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,153900,4392697010,6890,6890,6890,6890,0
|
|
20240318,153800,4392697010,6890,6890,6890,6890,0
|
|
20240318,153700,4392697010,6890,6890,6890,6890,0
|
|
20240318,153600,4392697010,6890,6890,6890,6890,0
|
|
20240318,153500,4392697010,6890,6890,6890,6890,0
|
|
20240318,153400,4392697010,6890,6890,6890,6890,0
|
|
20240318,153300,4392697010,6890,6890,6890,6890,0
|
|
20240318,153200,4392697010,6890,6890,6890,6890,0
|
|
20240318,153100,4392697010,6890,6890,6890,6890,0
|
|
20240318,153000,4392697010,6890,6890,6890,6890,4744
|
|
20240318,152900,4360010850,6880,6880,6880,6880,0
|
|
20240318,152800,4360010850,6880,6880,6880,6880,0
|
|
20240318,152700,4360010850,6880,6880,6880,6880,0
|
|
20240318,152600,4360010850,6880,6880,6880,6880,0
|
|
20240318,152500,4360010850,6880,6880,6880,6880,0
|
|
20240318,152400,4360010850,6880,6880,6880,6880,0
|
|
20240318,152300,4360010850,6880,6880,6880,6880,0
|
|
20240318,152200,4360010850,6880,6880,6880,6880,0
|
|
20240318,152100,4360010850,6880,6880,6880,6880,0
|
|
20240318,152000,4360010850,6880,6880,6880,6880,0
|
|
20240318,151900,4360010850,6880,6870,6880,6870,1831
|
|
20240318,151800,4347416950,6870,6870,6870,6860,810
|
|
20240318,151700,4341854250,6870,6880,6880,6870,1256
|
|
20240318,151600,4333224900,6880,6880,6880,6880,56
|
|
20240318,151500,4332839620,6870,6860,6870,6850,1847
|
|
20240318,151400,4320166990,6860,6850,6860,6850,406
|
|
20240318,151300,4317385250,6850,6850,6850,6850,316
|
|
20240318,151200,4315220650,6850,6860,6870,6850,661
|
|
20240318,151100,4310683850,6850,6850,6850,6840,1041
|
|
20240318,151000,4303560290,6840,6850,6850,6840,2060
|
|
20240318,150900,4289456860,6850,6850,6850,6840,188
|
|
20240318,150800,4288170110,6850,6860,6860,6850,1958
|
|
20240318,150700,4274757640,6860,6860,6860,6850,595
|
|
20240318,150600,4270680940,6860,6860,6860,6860,411
|
|
20240318,150500,4267861480,6860,6870,6870,6860,1043
|
|
20240318,150400,4260706480,6860,6870,6870,6860,1326
|
|
20240318,150300,4251610100,6870,6870,6880,6870,556
|
|
20240318,150200,4247790360,6870,6870,6880,6870,393
|
|
20240318,150100,4245088410,6870,6860,6870,6840,882
|
|
20240318,150000,4239039970,6860,6860,6860,6840,2212
|
|
20240318,145900,4223896140,6860,6860,6860,6850,2316
|
|
20240318,145800,4208022050,6860,6870,6870,6860,378
|
|
20240318,145700,4205427880,6870,6890,6890,6860,904
|
|
20240318,145600,4199217640,6890,6890,6890,6890,66
|
|
20240318,145500,4198762900,6890,6900,6900,6880,723
|
|
20240318,145400,4193780760,6900,6850,6900,6850,390
|
|
20240318,145300,4191104910,6860,6850,6860,6850,2128
|
|
20240318,145200,4176525110,6840,6830,6840,6830,1134
|
|
20240318,145100,4168775660,6830,6840,6840,6820,2356
|
|
20240318,145000,4152691070,6840,6850,6850,6840,131
|
|
20240318,144900,4151794120,6850,6830,6860,6830,56
|
|
20240318,144800,4151411510,6830,6830,6830,6830,300
|
|
20240318,144700,4149362510,6830,6850,6850,6830,3037
|
|
20240318,144600,4128611420,6850,6840,6850,6840,186
|
|
20240318,144500,4127338950,6840,6850,6850,6840,324
|
|
20240318,144400,4125121210,6850,6830,6850,6830,162
|
|
20240318,144300,4124014630,6830,6840,6840,6830,2214
|
|
20240318,144200,4108886910,6840,6840,6840,6840,530
|
|
20240318,144100,4105261710,6840,6860,6860,6840,2406
|
|
20240318,144000,4088802350,6860,6870,6870,6860,597
|
|
20240318,143900,4084706920,6870,6880,6880,6860,491
|
|
20240318,143800,4081333370,6880,6850,6880,6840,3795
|
|
20240318,143700,4055338060,6850,6850,6850,6840,224
|
|
20240318,143600,4053805470,6840,6850,6850,6830,2098
|
|
20240318,143500,4039449120,6850,6840,6850,6840,1033
|
|
20240318,143400,4032377430,6840,6830,6840,6820,1698
|
|
20240318,143300,4020769990,6840,6830,6840,6830,735
|
|
20240318,143200,4015749840,6820,6830,6830,6820,1837
|
|
20240318,143100,4003204490,6830,6840,6840,6830,1226
|
|
20240318,143000,3994824800,6840,6850,6850,6830,1692
|
|
20240318,142900,3983257780,6840,6840,6870,6840,6839
|
|
20240318,142800,3936392350,6840,6860,6860,6840,590
|
|
20240318,142700,3932354900,6860,6820,6860,6810,11271
|
|
20240318,142600,3855378260,6820,6850,6860,6810,21917
|
|
20240318,142500,3705529270,6860,6860,6860,6850,941
|
|
20240318,142400,3699076510,6860,6870,6870,6860,1975
|
|
20240318,142300,3685526090,6860,6860,6860,6860,1236
|
|
20240318,142200,3677047130,6860,6870,6880,6860,5181
|
|
20240318,142100,3641457800,6880,6870,6880,6870,1885
|
|
20240318,142000,3628506610,6870,6870,6880,6870,236
|
|
20240318,141900,3626884480,6870,6870,6870,6870,2737
|
|
20240318,141800,3608081290,6870,6890,6890,6870,6854
|
|
20240318,141700,3560911620,6890,6890,6890,6890,1313
|
|
20240318,141600,3551865050,6890,6900,6900,6890,453
|
|
20240318,141500,3548741360,6900,6900,6900,6890,726
|
|
20240318,141400,3543739190,6890,6910,6910,6890,1405
|
|
20240318,141300,3534054170,6900,6910,6910,6900,2828
|
|
20240318,141200,3514540170,6910,6910,6910,6910,25
|
|
20240318,141100,3514367420,6900,6900,6900,6900,2128
|
|
20240318,141000,3499684220,6900,6910,6910,6900,851
|
|
20240318,140900,3493805310,6910,6910,6910,6910,475
|
|
20240318,140800,3490523060,6920,6920,6920,6920,20
|
|
20240318,140700,3490384660,6920,6910,6920,6910,190
|
|
20240318,140600,3489071700,6910,6900,6910,6900,276
|
|
20240318,140500,3487166850,6910,6910,6920,6900,3332
|
|
20240318,140400,3464143810,6920,6930,6930,6920,3204
|
|
20240318,140300,3441970120,6930,6930,6930,6930,170
|
|
20240318,140200,3440792020,6930,6920,6930,6920,373
|
|
20240318,140100,3438208860,6920,6910,6920,6910,194
|
|
20240318,140000,3436866880,6910,6910,6910,6910,185
|
|
20240318,135900,3435588530,6910,6900,6910,6900,1184
|
|
20240318,135800,3427408870,6910,6910,6920,6900,3817
|
|
20240318,135700,3401034100,6910,6900,6910,6900,1051
|
|
20240318,135600,3393772700,6910,6900,6910,6900,1895
|
|
20240318,135500,3380697010,6900,6900,6910,6900,883
|
|
20240318,135400,3374603690,6900,6910,6910,6900,2357
|
|
20240318,135300,3358318460,6910,6930,6930,6910,2659
|
|
20240318,135200,3339919680,6920,6920,6930,6920,1793
|
|
20240318,135100,3327503470,6920,6920,6920,6920,178
|
|
20240318,135000,3326271710,6930,6930,6930,6930,712
|
|
20240318,134900,3321337550,6930,6940,6940,6930,2316
|
|
20240318,134800,3305287560,6940,6940,6940,6940,82
|
|
20240318,134700,3304718480,6940,6940,6940,6940,703
|
|
20240318,134600,3299839660,6940,6950,6950,6940,572
|
|
20240318,134500,3295867360,6950,6950,6950,6950,0
|
|
20240318,134400,3295867360,6950,6960,6960,6950,3348
|
|
20240318,134300,3272598370,6960,6960,6960,6960,39
|
|
20240318,134200,3272326930,6960,6960,6960,6960,220
|
|
20240318,134100,3270795730,6960,6960,6960,6960,1
|
|
20240318,134000,3270788770,6950,6960,6960,6950,802
|
|
20240318,133900,3265211890,6950,6950,6950,6950,232
|
|
20240318,133800,3263599490,6950,6950,6950,6950,500
|
|
20240318,133700,3260124490,6950,6950,6950,6950,299
|
|
20240318,133600,3258046440,6950,6950,6950,6950,1082
|
|
20240318,133500,3250526540,6950,6950,6950,6950,450
|
|
20240318,133400,3247399040,6950,6940,6950,6940,370
|
|
20240318,133300,3244827650,6940,6940,6940,6940,185
|
|
20240318,133200,3243543750,6940,6940,6940,6940,113
|
|
20240318,133100,3242759530,6940,6940,6940,6940,154
|
|
20240318,133000,3241690770,6940,6940,6940,6940,107
|
|
20240318,132900,3240948190,6940,6940,6940,6940,12
|
|
20240318,132800,3240864910,6940,6940,6940,6940,2293
|
|
20240318,132700,3224951490,6940,6950,6950,6940,927
|
|
20240318,132600,3218510340,6950,6960,6960,6950,110
|
|
20240318,132500,3217744840,6950,6950,6950,6950,2681
|
|
20240318,132400,3199111890,6950,6950,6950,6950,8
|
|
20240318,132300,3199056290,6960,6960,6960,6960,1829
|
|
20240318,132200,3186326450,6950,6960,6960,6950,420
|
|
20240318,132100,3183407250,6960,6960,6960,6960,11
|
|
20240318,132000,3183330690,6960,6960,6960,6960,1
|
|
20240318,131900,3183323730,6950,6950,6950,6950,292
|
|
20240318,131800,3181294330,6950,6950,6950,6950,340
|
|
20240318,131700,3178931330,6950,6950,6950,6950,643
|
|
20240318,131600,3174462480,6960,6960,6960,6950,3775
|
|
20240318,131500,3148188980,6970,6970,6970,6970,100
|
|
20240318,131400,3147491980,6970,6970,6970,6970,3
|
|
20240318,131300,3147471070,6970,6970,6970,6960,1142
|
|
20240318,131200,3139522590,6970,6970,6970,6970,0
|
|
20240318,131100,3139522590,6970,6960,6970,6960,801
|
|
20240318,131000,3133947230,6960,6970,6970,6960,31
|
|
20240318,130900,3133731350,6970,6970,6970,6970,30
|
|
20240318,130800,3133522250,6970,6970,6970,6970,1028
|
|
20240318,130700,3126357090,6970,6970,6970,6970,126
|
|
20240318,130600,3125478870,6960,6980,6980,6960,1543
|
|
20240318,130500,3114731680,6980,6980,6980,6980,14
|
|
20240318,130400,3114633960,6980,6980,6980,6980,278
|
|
20240318,130300,3112693520,6980,6970,6980,6970,403
|
|
20240318,130200,3109882580,6970,6970,6970,6970,1202
|
|
20240318,130100,3101504640,6970,6970,6970,6970,806
|
|
20240318,130000,3095886820,6980,6980,6980,6980,1202
|
|
20240318,125900,3087496860,6980,6980,6980,6980,2
|
|
20240318,125800,3087482900,6980,6980,6980,6980,1231
|
|
20240318,125700,3078890520,6980,6980,6980,6980,177
|
|
20240318,125600,3077655060,6980,6990,6990,6980,19
|
|
20240318,125500,3077522390,6980,6980,6980,6980,2498
|
|
20240318,125400,3060086350,6980,6990,6990,6980,61
|
|
20240318,125300,3059660010,6990,6990,6990,6990,0
|
|
20240318,125200,3059660010,6990,6980,6990,6980,201
|
|
20240318,125100,3058257020,6980,6980,6980,6980,100
|
|
20240318,125000,3057559020,6980,6990,7000,6980,3045
|
|
20240318,124900,3036281550,7000,6990,7000,6990,361
|
|
20240318,124800,3033757660,7000,7000,7000,7000,20
|
|
20240318,124700,3033617660,6990,6990,6990,6990,322
|
|
20240318,124600,3031366880,6990,6990,6990,6990,3
|
|
20240318,124500,3031345910,6990,6990,6990,6990,5
|
|
20240318,124400,3031310960,7000,7000,7000,7000,28
|
|
20240318,124300,3031114960,7000,7000,7000,7000,1137
|
|
20240318,124200,3023155960,7000,7000,7000,7000,1140
|
|
20240318,124100,3015175960,7000,7000,7000,7000,104
|
|
20240318,124000,3014447960,7000,7020,7020,7000,5
|
|
20240318,123900,3014412880,7020,7000,7020,7000,158
|
|
20240318,123800,3013305720,7000,7000,7000,7000,2147
|
|
20240318,123700,2998276720,7000,7000,7000,7000,129
|
|
20240318,123600,2997373720,7000,6990,7000,6990,177
|
|
20240318,123500,2996134760,7000,7000,7000,6980,1641
|
|
20240318,123400,2984666240,7000,6990,7000,6990,1075
|
|
20240318,123300,2977142740,6990,6990,7000,6990,480
|
|
20240318,123200,2973787040,6990,6980,6990,6980,4207
|
|
20240318,123100,2944422140,6980,6990,6990,6980,26
|
|
20240318,123000,2944240500,6990,6990,6990,6990,47
|
|
20240318,122900,2943911970,6980,7000,7000,6980,46
|
|
20240318,122800,2943590870,6980,6990,6990,6980,50
|
|
20240318,122700,2943241460,6980,6980,6980,6980,0
|
|
20240318,122600,2943241460,6980,6990,6990,6980,2635
|
|
20240318,122500,2924831580,6990,6990,6990,6990,406
|
|
20240318,122400,2921993640,6990,6990,6990,6990,102
|
|
20240318,122300,2921280660,6990,6990,6990,6990,206
|
|
20240318,122200,2919840720,6990,6990,6990,6990,401
|
|
20240318,122100,2917037730,6980,6990,6990,6980,4079
|
|
20240318,122000,2888554130,6990,6990,6990,6990,241
|
|
20240318,121900,2886869540,7000,7000,7000,7000,1963
|
|
20240318,121800,2873128540,7000,7010,7020,7000,5837
|
|
20240318,121700,2832248030,7010,7010,7010,7010,102
|
|
20240318,121600,2831533010,7010,7010,7010,7010,1081
|
|
20240318,121500,2823955200,7020,7010,7020,7010,568
|
|
20240318,121400,2819968510,7020,7020,7020,7020,275
|
|
20240318,121300,2818038010,7020,7030,7030,7020,677
|
|
20240318,121200,2813279200,7020,7020,7020,7020,258
|
|
20240318,121100,2811468040,7020,7000,7020,7000,4967
|
|
20240318,121000,2776606800,7000,7010,7010,7000,4940
|
|
20240318,120900,2742019530,7020,7010,7020,7010,26
|
|
20240318,120800,2741837260,7010,7010,7010,7010,61
|
|
20240318,120700,2741409650,7020,7020,7020,7020,542
|
|
20240318,120600,2737604810,7020,7030,7030,7020,1343
|
|
20240318,120500,2728163720,7040,7040,7040,7030,7
|
|
20240318,120400,2728114450,7030,7030,7040,7030,1678
|
|
20240318,120300,2716308100,7020,7020,7020,7020,874
|
|
20240318,120200,2710172620,7010,7020,7020,7010,160
|
|
20240318,120100,2709050950,7020,7020,7020,7010,520
|
|
20240318,120000,2705400730,7020,7000,7020,7000,141
|
|
20240318,115900,2704413470,7010,7010,7010,7010,2113
|
|
20240318,115800,2689601340,7010,7020,7020,7010,1844
|
|
20240318,115700,2676669700,7020,7020,7020,7020,78
|
|
20240318,115600,2676122140,7020,7020,7020,7020,846
|
|
20240318,115500,2670183220,7020,7030,7030,7020,300
|
|
20240318,115400,2668074320,7030,7040,7040,7030,592
|
|
20240318,115300,2663912060,7030,7030,7030,7030,77
|
|
20240318,115200,2663370750,7050,7040,7050,7030,370
|
|
20240318,115100,2660767850,7050,7040,7050,7040,3448
|
|
20240318,115000,2636491600,7030,7040,7040,7030,1550
|
|
20240318,114900,2625582100,7040,7040,7040,7040,603
|
|
20240318,114800,2621336980,7040,7040,7040,7040,164
|
|
20240318,114700,2620182420,7030,7030,7040,7030,1624
|
|
20240318,114600,2608765690,7040,7040,7040,7040,14802
|
|
20240318,114500,2504559610,7050,7050,7050,7050,1870
|
|
20240318,114400,2491376110,7050,7050,7050,7040,8286
|
|
20240318,114300,2433001830,7050,7030,7050,7030,1509
|
|
20240318,114200,2422378180,7040,7050,7050,7040,416
|
|
20240318,114100,2419448510,7050,7040,7050,7040,3221
|
|
20240318,114000,2396770060,7040,7040,7040,7040,2147
|
|
20240318,113900,2381655180,7040,7030,7040,7030,780
|
|
20240318,113800,2376171770,7030,7030,7040,7030,87
|
|
20240318,113700,2375560110,7030,7020,7030,7020,3161
|
|
20240318,113600,2353369720,7020,7030,7030,7020,350
|
|
20240318,113500,2350910770,7030,7020,7030,7020,666
|
|
20240318,113400,2346229800,7020,7020,7020,7020,208
|
|
20240318,113300,2344769640,7020,7030,7030,7020,353
|
|
20240318,113200,2342290320,7020,7020,7030,7020,324
|
|
20240318,113100,2340015830,7020,7010,7020,7010,1587
|
|
20240318,113000,2328879130,7010,7020,7020,7010,1543
|
|
20240318,112900,2318049280,7010,7010,7010,7000,1133
|
|
20240318,112800,2310107950,7010,7010,7010,7010,250
|
|
20240318,112700,2308355450,7010,7000,7010,7000,224
|
|
20240318,112600,2306786240,7010,7010,7010,7010,1491
|
|
20240318,112500,2296334330,7020,7020,7020,7020,652
|
|
20240318,112400,2291757290,7020,7010,7020,7010,1155
|
|
20240318,112300,2283649310,7000,7000,7000,7000,5042
|
|
20240318,112200,2248355310,7000,6980,7000,6980,2971
|
|
20240318,112100,2227567180,6980,6970,6980,6960,9539
|
|
20240318,112000,2161132930,6970,6970,6970,6970,0
|
|
20240318,111900,2161132930,6970,6970,6970,6970,507
|
|
20240318,111800,2157599140,6970,6970,6970,6970,230
|
|
20240318,111700,2155996040,6960,6960,6970,6960,1361
|
|
20240318,111600,2146520500,6950,6960,6960,6950,657
|
|
20240318,111500,2141951780,6960,6960,6960,6960,492
|
|
20240318,111400,2138527460,6960,6960,6970,6960,275
|
|
20240318,111300,2136613450,6960,6960,6960,6960,74
|
|
20240318,111200,2136098410,6960,6960,6970,6960,991
|
|
20240318,111100,2129200330,6960,6960,6960,6960,281
|
|
20240318,111000,2127244570,6960,6960,6960,6960,184
|
|
20240318,110900,2125963930,6960,6960,6960,6960,508
|
|
20240318,110800,2122428250,6960,6960,6960,6960,18
|
|
20240318,110700,2122302970,6960,6960,6960,6960,1193
|
|
20240318,110600,2113999690,6980,6980,6980,6980,35
|
|
20240318,110500,2113755390,6960,6960,6960,6960,533
|
|
20240318,110400,2110045710,6960,6960,6960,6960,726
|
|
20240318,110300,2104992750,6960,6980,6980,6960,547
|
|
20240318,110200,2101179250,6980,6960,6980,6960,3654
|
|
20240318,110100,2075712720,6970,6970,6980,6970,791
|
|
20240318,110000,2070194410,6970,6990,6990,6970,2840
|
|
20240318,105900,2050381950,7000,6980,7000,6970,2949
|
|
20240318,105800,2029781760,6980,6950,6980,6950,1456
|
|
20240318,105700,2019657020,6940,6940,6940,6940,616
|
|
20240318,105600,2015381980,6930,6930,6930,6930,4206
|
|
20240318,105500,1986234400,6930,6930,6930,6930,126
|
|
20240318,105400,1985361220,6930,6920,6930,6920,1036
|
|
20240318,105300,1978182100,6920,6920,6930,6920,1286
|
|
20240318,105200,1969282210,6920,6930,6930,6920,1369
|
|
20240318,105100,1959807550,6920,6930,6930,6920,1564
|
|
20240318,105000,1948970750,6930,6920,6930,6920,1094
|
|
20240318,104900,1941400260,6920,6900,6920,6900,3848
|
|
20240318,104800,1914813930,6910,6910,6910,6910,1873
|
|
20240318,104700,1901871500,6900,6900,6900,6900,736
|
|
20240318,104600,1896793100,6900,6900,6900,6900,90
|
|
20240318,104500,1896172100,6900,6900,6900,6890,858
|
|
20240318,104400,1890252900,6900,6900,6900,6890,1857
|
|
20240318,104300,1877440020,6900,6900,6900,6900,694
|
|
20240318,104200,1872651420,6900,6900,6900,6900,292
|
|
20240318,104100,1870636620,6900,6900,6910,6900,637
|
|
20240318,104000,1866241310,6900,6900,6900,6900,0
|
|
20240318,103900,1866241310,6900,6900,6900,6900,117
|
|
20240318,103800,1865434010,6900,6900,6910,6900,185
|
|
20240318,103700,1864157060,6900,6910,6910,6900,2433
|
|
20240318,103600,1847369020,6910,6910,6910,6900,365
|
|
20240318,103500,1844849470,6920,6910,6920,6900,866
|
|
20240318,103400,1838863770,6910,6910,6920,6910,790
|
|
20240318,103300,1833404240,6910,6930,6930,6910,1652
|
|
20240318,103200,1821974150,6930,6930,6930,6930,1067
|
|
20240318,103100,1814579840,6930,6920,6930,6920,622
|
|
20240318,103000,1810269730,6930,6900,6930,6900,707
|
|
20240318,102900,1805380770,6900,6900,6900,6900,84
|
|
20240318,102800,1804801170,6900,6910,6910,6900,123
|
|
20240318,102700,1803951960,6910,6900,6910,6900,2191
|
|
20240318,102600,1788812650,6900,6890,6900,6890,1099
|
|
20240318,102500,1781229670,6890,6890,6900,6890,114
|
|
20240318,102400,1780444110,6890,6890,6900,6890,221
|
|
20240318,102300,1778919420,6900,6890,6900,6890,309
|
|
20240318,102200,1776789070,6890,6890,6890,6890,42
|
|
20240318,102100,1776499690,6890,6890,6900,6890,208
|
|
20240318,102000,1775065570,6890,6880,6890,6880,413
|
|
20240318,101900,1772220840,6880,6870,6880,6870,441
|
|
20240318,101800,1769189870,6880,6880,6880,6870,1846
|
|
20240318,101700,1756506030,6880,6880,6890,6880,719
|
|
20240318,101600,1751555280,6880,6900,6910,6880,1749
|
|
20240318,101500,1739519300,6900,6900,6910,6900,207
|
|
20240318,101400,1738090990,6900,6900,6910,6900,1102
|
|
20240318,101300,1730484970,6900,6890,6900,6880,412
|
|
20240318,101200,1727644860,6890,6880,6890,6880,912
|
|
20240318,101100,1721363410,6880,6880,6880,6870,2708
|
|
20240318,101000,1702745420,6880,6870,6880,6870,3567
|
|
20240318,100900,1678237110,6870,6880,6880,6870,4800
|
|
20240318,100800,1645216390,6880,6890,6890,6880,390
|
|
20240318,100700,1642533180,6880,6890,6900,6880,2984
|
|
20240318,100600,1621975580,6900,6900,6900,6890,446
|
|
20240318,100500,1618898480,6900,6900,6900,6890,1440
|
|
20240318,100400,1608974650,6890,6900,6910,6890,6326
|
|
20240318,100300,1565326380,6910,6910,6920,6910,416
|
|
20240318,100200,1562451720,6910,6920,6920,6900,2196
|
|
20240318,100100,1547279690,6910,6920,6920,6910,310
|
|
20240318,100000,1545136330,6910,6910,6910,6910,184
|
|
20240318,095900,1543864890,6910,6940,6940,6910,1458
|
|
20240318,095800,1533776800,6940,6930,6950,6930,292
|
|
20240318,095700,1531749520,6950,6930,6950,6900,4038
|
|
20240318,095600,1503871980,6920,6920,6930,6920,1187
|
|
20240318,095500,1495655510,6920,6920,6920,6910,634
|
|
20240318,095400,1491272000,6920,6900,6920,6900,2139
|
|
20240318,095300,1476502330,6900,6920,6920,6900,8480
|
|
20240318,095200,1417960260,6920,6930,6930,6920,523
|
|
20240318,095100,1414340980,6940,6950,6950,6920,3299
|
|
20240318,095000,1391475440,6960,6960,6960,6940,4465
|
|
20240318,094900,1360458410,6960,6970,6970,6950,3247
|
|
20240318,094800,1337860940,6980,6980,6980,6970,437
|
|
20240318,094700,1334813160,6980,6980,6980,6970,5647
|
|
20240318,094600,1295407100,6980,7000,7000,6980,2446
|
|
20240318,094500,1278323190,7020,7020,7020,7000,1573
|
|
20240318,094400,1267292130,7000,7020,7020,7000,2198
|
|
20240318,094300,1251866500,7020,7030,7040,7020,3151
|
|
20240318,094200,1229715800,7030,7030,7030,7020,437
|
|
20240318,094100,1226643770,7030,7020,7030,7020,957
|
|
20240318,094000,1219916070,7020,6990,7020,6990,7390
|
|
20240318,093900,1168162580,6990,6980,7000,6980,3678
|
|
20240318,093800,1142452390,6970,6980,6980,6960,4745
|
|
20240318,093700,1109410000,6980,6980,6980,6960,1079
|
|
20240318,093600,1101887060,6980,6990,6990,6970,5680
|
|
20240318,093500,1062205400,6990,6970,6990,6960,4017
|
|
20240318,093400,1034205110,6960,6990,6990,6960,3723
|
|
20240318,093300,1008275830,6980,6970,6980,6960,742
|
|
20240318,093200,1003106090,6960,6960,6990,6960,5682
|
|
20240318,093100,963501440,6970,6990,6990,6970,1474
|
|
20240318,093000,953218780,6990,6980,6990,6980,285
|
|
20240318,092900,951229130,6970,6980,6990,6970,3321
|
|
20240318,092800,928052830,6980,7010,7010,6980,7464
|
|
20240318,092700,875860950,7010,7020,7020,7000,6204
|
|
20240318,092600,832399810,7020,7010,7020,7010,3161
|
|
20240318,092500,810230820,7010,7000,7020,7000,1621
|
|
20240318,092400,798870720,7000,7020,7030,7000,8158
|
|
20240318,092300,741639580,7020,7030,7040,7020,3838
|
|
20240318,092200,714641540,7030,7030,7040,7030,2155
|
|
20240318,092100,699485920,7030,7040,7040,7030,1702
|
|
20240318,092000,687514400,7040,7040,7050,7040,6105
|
|
20240318,091900,644522980,7050,7060,7080,7050,615
|
|
20240318,091800,640183970,7060,7070,7080,7050,4583
|
|
20240318,091700,607780850,7060,7070,7070,7040,1041
|
|
20240318,091600,600439510,7040,7050,7070,7040,4394
|
|
20240318,091500,569435150,7040,7040,7040,7030,4489
|
|
20240318,091400,537832730,7040,7040,7040,7030,2590
|
|
20240318,091300,519609150,7030,7000,7030,7000,5957
|
|
20240318,091200,477832250,7010,7020,7020,7000,3572
|
|
20240318,091100,452796500,7020,7030,7030,7010,1800
|
|
20240318,091000,440162840,7020,7040,7040,7020,3716
|
|
20240318,090900,414047520,7040,7060,7070,7040,3150
|
|
20240318,090800,391834060,7050,7070,7070,7050,3127
|
|
20240318,090700,369765430,7080,7080,7090,7070,2707
|
|
20240318,090600,350602170,7080,7060,7090,7060,2795
|
|
20240318,090500,330814670,7050,7050,7050,7020,3319
|
|
20240318,090400,307420950,7040,7020,7050,7000,7028
|
|
20240318,090300,258081670,7020,7040,7040,7000,14264
|
|
20240318,090200,157920720,7050,7070,7070,7040,2876
|
|
20240318,090100,137642490,7070,7060,7100,7040,12772
|
|
20240318,090000,47219240,7080,7100,7100,7050,6663
|