653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,194900,1652556980,7050,7050,7050,7050,0
|
|
20240318,194800,1652556980,7050,7050,7050,7050,0
|
|
20240318,194700,1652556980,7050,7050,7050,7050,0
|
|
20240318,194600,1652556980,7050,7050,7050,7050,0
|
|
20240318,194500,1652556980,7050,7050,7050,7050,0
|
|
20240318,194400,1652556980,7050,7050,7050,7050,0
|
|
20240318,194300,1652556980,7050,7050,7050,7050,0
|
|
20240318,194200,1652556980,7050,7050,7050,7050,0
|
|
20240318,194100,1652556980,7050,7050,7050,7050,0
|
|
20240318,194000,1652556980,7050,7050,7050,7050,0
|
|
20240318,193900,1652556980,7050,7050,7050,7050,0
|
|
20240318,193800,1652556980,7050,7050,7050,7050,0
|
|
20240318,193700,1652556980,7050,7050,7050,7050,0
|
|
20240318,193600,1652556980,7050,7050,7050,7050,0
|
|
20240318,193500,1652556980,7050,7050,7050,7050,0
|
|
20240318,193400,1652556980,7050,7050,7050,7050,0
|
|
20240318,193300,1652556980,7050,7050,7050,7050,0
|
|
20240318,193200,1652556980,7050,7050,7050,7050,0
|
|
20240318,193100,1652556980,7050,7050,7050,7050,0
|
|
20240318,193000,1652556980,7050,7050,7050,7050,0
|
|
20240318,192900,1652556980,7050,7050,7050,7050,0
|
|
20240318,192800,1652556980,7050,7050,7050,7050,0
|
|
20240318,192700,1652556980,7050,7050,7050,7050,0
|
|
20240318,192600,1652556980,7050,7050,7050,7050,0
|
|
20240318,192500,1652556980,7050,7050,7050,7050,0
|
|
20240318,192400,1652556980,7050,7050,7050,7050,0
|
|
20240318,192300,1652556980,7050,7050,7050,7050,0
|
|
20240318,192200,1652556980,7050,7050,7050,7050,0
|
|
20240318,192100,1652556980,7050,7050,7050,7050,0
|
|
20240318,192000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,191900,1652556980,7050,7050,7050,7050,0
|
|
20240318,191800,1652556980,7050,7050,7050,7050,0
|
|
20240318,191700,1652556980,7050,7050,7050,7050,0
|
|
20240318,191600,1652556980,7050,7050,7050,7050,0
|
|
20240318,191500,1652556980,7050,7050,7050,7050,0
|
|
20240318,191400,1652556980,7050,7050,7050,7050,0
|
|
20240318,191300,1652556980,7050,7050,7050,7050,0
|
|
20240318,191200,1652556980,7050,7050,7050,7050,0
|
|
20240318,191100,1652556980,7050,7050,7050,7050,0
|
|
20240318,191000,1652556980,7050,7050,7050,7050,0
|
|
20240318,190900,1652556980,7050,7050,7050,7050,0
|
|
20240318,190800,1652556980,7050,7050,7050,7050,0
|
|
20240318,190700,1652556980,7050,7050,7050,7050,0
|
|
20240318,190600,1652556980,7050,7050,7050,7050,0
|
|
20240318,190500,1652556980,7050,7050,7050,7050,0
|
|
20240318,190400,1652556980,7050,7050,7050,7050,0
|
|
20240318,190300,1652556980,7050,7050,7050,7050,0
|
|
20240318,190200,1652556980,7050,7050,7050,7050,0
|
|
20240318,190100,1652556980,7050,7050,7050,7050,0
|
|
20240318,190000,1652556980,7050,7050,7050,7050,0
|
|
20240318,185900,1652556980,7050,7050,7050,7050,0
|
|
20240318,185800,1652556980,7050,7050,7050,7050,0
|
|
20240318,185700,1652556980,7050,7050,7050,7050,0
|
|
20240318,185600,1652556980,7050,7050,7050,7050,0
|
|
20240318,185500,1652556980,7050,7050,7050,7050,0
|
|
20240318,185400,1652556980,7050,7050,7050,7050,0
|
|
20240318,185300,1652556980,7050,7050,7050,7050,0
|
|
20240318,185200,1652556980,7050,7050,7050,7050,0
|
|
20240318,185100,1652556980,7050,7050,7050,7050,0
|
|
20240318,185000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,184900,1652556980,7050,7050,7050,7050,0
|
|
20240318,184800,1652556980,7050,7050,7050,7050,0
|
|
20240318,184700,1652556980,7050,7050,7050,7050,0
|
|
20240318,184600,1652556980,7050,7050,7050,7050,0
|
|
20240318,184500,1652556980,7050,7050,7050,7050,0
|
|
20240318,184400,1652556980,7050,7050,7050,7050,0
|
|
20240318,184300,1652556980,7050,7050,7050,7050,0
|
|
20240318,184200,1652556980,7050,7050,7050,7050,0
|
|
20240318,184100,1652556980,7050,7050,7050,7050,0
|
|
20240318,184000,1652556980,7050,7050,7050,7050,0
|
|
20240318,183900,1652556980,7050,7050,7050,7050,0
|
|
20240318,183800,1652556980,7050,7050,7050,7050,0
|
|
20240318,183700,1652556980,7050,7050,7050,7050,0
|
|
20240318,183600,1652556980,7050,7050,7050,7050,0
|
|
20240318,183500,1652556980,7050,7050,7050,7050,0
|
|
20240318,183400,1652556980,7050,7050,7050,7050,0
|
|
20240318,183300,1652556980,7050,7050,7050,7050,0
|
|
20240318,183200,1652556980,7050,7050,7050,7050,0
|
|
20240318,183100,1652556980,7050,7050,7050,7050,0
|
|
20240318,183000,1652556980,7050,7050,7050,7050,0
|
|
20240318,182900,1652556980,7050,7050,7050,7050,0
|
|
20240318,182800,1652556980,7050,7050,7050,7050,0
|
|
20240318,182700,1652556980,7050,7050,7050,7050,0
|
|
20240318,182600,1652556980,7050,7050,7050,7050,0
|
|
20240318,182500,1652556980,7050,7050,7050,7050,0
|
|
20240318,182400,1652556980,7050,7050,7050,7050,0
|
|
20240318,182300,1652556980,7050,7050,7050,7050,0
|
|
20240318,182200,1652556980,7050,7050,7050,7050,0
|
|
20240318,182100,1652556980,7050,7050,7050,7050,0
|
|
20240318,182000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,181900,1652556980,7050,7050,7050,7050,0
|
|
20240318,181800,1652556980,7050,7050,7050,7050,0
|
|
20240318,181700,1652556980,7050,7050,7050,7050,0
|
|
20240318,181600,1652556980,7050,7050,7050,7050,0
|
|
20240318,181500,1652556980,7050,7050,7050,7050,0
|
|
20240318,181400,1652556980,7050,7050,7050,7050,0
|
|
20240318,181300,1652556980,7050,7050,7050,7050,0
|
|
20240318,181200,1652556980,7050,7050,7050,7050,0
|
|
20240318,181100,1652556980,7050,7050,7050,7050,0
|
|
20240318,181000,1652556980,7050,7050,7050,7050,0
|
|
20240318,180900,1652556980,7050,7050,7050,7050,0
|
|
20240318,180800,1652556980,7050,7050,7050,7050,0
|
|
20240318,180700,1652556980,7050,7050,7050,7050,0
|
|
20240318,180600,1652556980,7050,7050,7050,7050,0
|
|
20240318,180500,1652556980,7050,7050,7050,7050,0
|
|
20240318,180400,1652556980,7050,7050,7050,7050,0
|
|
20240318,180300,1652556980,7050,7050,7050,7050,0
|
|
20240318,180200,1652556980,7050,7050,7050,7050,0
|
|
20240318,180100,1652556980,7050,7050,7050,7050,0
|
|
20240318,180000,1652556980,7050,7050,7050,7050,0
|
|
20240318,175900,1652556980,7050,7050,7050,7050,0
|
|
20240318,175800,1652556980,7050,7050,7050,7050,0
|
|
20240318,175700,1652556980,7050,7050,7050,7050,0
|
|
20240318,175600,1652556980,7050,7050,7050,7050,0
|
|
20240318,175500,1652556980,7050,7050,7050,7050,0
|
|
20240318,175400,1652556980,7050,7050,7050,7050,0
|
|
20240318,175300,1652556980,7050,7050,7050,7050,0
|
|
20240318,175200,1652556980,7050,7050,7050,7050,0
|
|
20240318,175100,1652556980,7050,7050,7050,7050,0
|
|
20240318,175000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,174900,1652556980,7050,7050,7050,7050,0
|
|
20240318,174800,1652556980,7050,7050,7050,7050,0
|
|
20240318,174700,1652556980,7050,7050,7050,7050,0
|
|
20240318,174600,1652556980,7050,7050,7050,7050,0
|
|
20240318,174500,1652556980,7050,7050,7050,7050,0
|
|
20240318,174400,1652556980,7050,7050,7050,7050,0
|
|
20240318,174300,1652556980,7050,7050,7050,7050,0
|
|
20240318,174200,1652556980,7050,7050,7050,7050,0
|
|
20240318,174100,1652556980,7050,7050,7050,7050,0
|
|
20240318,174000,1652556980,7050,7050,7050,7050,0
|
|
20240318,173900,1652556980,7050,7050,7050,7050,0
|
|
20240318,173800,1652556980,7050,7050,7050,7050,0
|
|
20240318,173700,1652556980,7050,7050,7050,7050,0
|
|
20240318,173600,1652556980,7050,7050,7050,7050,0
|
|
20240318,173500,1652556980,7050,7050,7050,7050,0
|
|
20240318,173400,1652556980,7050,7050,7050,7050,0
|
|
20240318,173300,1652556980,7050,7050,7050,7050,0
|
|
20240318,173200,1652556980,7050,7050,7050,7050,0
|
|
20240318,173100,1652556980,7050,7050,7050,7050,0
|
|
20240318,173000,1652556980,7050,7050,7050,7050,0
|
|
20240318,172900,1652556980,7050,7050,7050,7050,0
|
|
20240318,172800,1652556980,7050,7050,7050,7050,0
|
|
20240318,172700,1652556980,7050,7050,7050,7050,0
|
|
20240318,172600,1652556980,7050,7050,7050,7050,0
|
|
20240318,172500,1652556980,7050,7050,7050,7050,0
|
|
20240318,172400,1652556980,7050,7050,7050,7050,0
|
|
20240318,172300,1652556980,7050,7050,7050,7050,0
|
|
20240318,172200,1652556980,7050,7050,7050,7050,0
|
|
20240318,172100,1652556980,7050,7050,7050,7050,0
|
|
20240318,172000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,171900,1652556980,7050,7050,7050,7050,0
|
|
20240318,171800,1652556980,7050,7050,7050,7050,0
|
|
20240318,171700,1652556980,7050,7050,7050,7050,0
|
|
20240318,171600,1652556980,7050,7050,7050,7050,0
|
|
20240318,171500,1652556980,7050,7050,7050,7050,0
|
|
20240318,171400,1652556980,7050,7050,7050,7050,0
|
|
20240318,171300,1652556980,7050,7050,7050,7050,0
|
|
20240318,171200,1652556980,7050,7050,7050,7050,0
|
|
20240318,171100,1652556980,7050,7050,7050,7050,0
|
|
20240318,171000,1652556980,7050,7050,7050,7050,0
|
|
20240318,170900,1652556980,7050,7050,7050,7050,0
|
|
20240318,170800,1652556980,7050,7050,7050,7050,0
|
|
20240318,170700,1652556980,7050,7050,7050,7050,0
|
|
20240318,170600,1652556980,7050,7050,7050,7050,0
|
|
20240318,170500,1652556980,7050,7050,7050,7050,0
|
|
20240318,170400,1652556980,7050,7050,7050,7050,0
|
|
20240318,170300,1652556980,7050,7050,7050,7050,0
|
|
20240318,170200,1652556980,7050,7050,7050,7050,0
|
|
20240318,170100,1652556980,7050,7050,7050,7050,0
|
|
20240318,170000,1652556980,7050,7050,7050,7050,0
|
|
20240318,165900,1652556980,7050,7050,7050,7050,0
|
|
20240318,165800,1652556980,7050,7050,7050,7050,0
|
|
20240318,165700,1652556980,7050,7050,7050,7050,0
|
|
20240318,165600,1652556980,7050,7050,7050,7050,0
|
|
20240318,165500,1652556980,7050,7050,7050,7050,0
|
|
20240318,165400,1652556980,7050,7050,7050,7050,0
|
|
20240318,165300,1652556980,7050,7050,7050,7050,0
|
|
20240318,165200,1652556980,7050,7050,7050,7050,0
|
|
20240318,165100,1652556980,7050,7050,7050,7050,0
|
|
20240318,165000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,164900,1652556980,7050,7050,7050,7050,0
|
|
20240318,164800,1652556980,7050,7050,7050,7050,0
|
|
20240318,164700,1652556980,7050,7050,7050,7050,0
|
|
20240318,164600,1652556980,7050,7050,7050,7050,0
|
|
20240318,164500,1652556980,7050,7050,7050,7050,0
|
|
20240318,164400,1652556980,7050,7050,7050,7050,0
|
|
20240318,164300,1652556980,7050,7050,7050,7050,0
|
|
20240318,164200,1652556980,7050,7050,7050,7050,0
|
|
20240318,164100,1652556980,7050,7050,7050,7050,0
|
|
20240318,164000,1652556980,7050,7050,7050,7050,0
|
|
20240318,163900,1652556980,7050,7050,7050,7050,0
|
|
20240318,163800,1652556980,7050,7050,7050,7050,0
|
|
20240318,163700,1652556980,7050,7050,7050,7050,0
|
|
20240318,163600,1652556980,7050,7050,7050,7050,0
|
|
20240318,163500,1652556980,7050,7050,7050,7050,0
|
|
20240318,163400,1652556980,7050,7050,7050,7050,0
|
|
20240318,163300,1652556980,7050,7050,7050,7050,0
|
|
20240318,163200,1652556980,7050,7050,7050,7050,0
|
|
20240318,163100,1652556980,7050,7050,7050,7050,0
|
|
20240318,163000,1652556980,7050,7050,7050,7050,0
|
|
20240318,162900,1652556980,7050,7050,7050,7050,0
|
|
20240318,162800,1652556980,7050,7050,7050,7050,0
|
|
20240318,162700,1652556980,7050,7050,7050,7050,0
|
|
20240318,162600,1652556980,7050,7050,7050,7050,0
|
|
20240318,162500,1652556980,7050,7050,7050,7050,0
|
|
20240318,162400,1652556980,7050,7050,7050,7050,0
|
|
20240318,162300,1652556980,7050,7050,7050,7050,0
|
|
20240318,162200,1652556980,7050,7050,7050,7050,0
|
|
20240318,162100,1652556980,7050,7050,7050,7050,0
|
|
20240318,162000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,161900,1652556980,7050,7050,7050,7050,0
|
|
20240318,161800,1652556980,7050,7050,7050,7050,0
|
|
20240318,161700,1652556980,7050,7050,7050,7050,0
|
|
20240318,161600,1652556980,7050,7050,7050,7050,0
|
|
20240318,161500,1652556980,7050,7050,7050,7050,0
|
|
20240318,161400,1652556980,7050,7050,7050,7050,0
|
|
20240318,161300,1652556980,7050,7050,7050,7050,0
|
|
20240318,161200,1652556980,7050,7050,7050,7050,0
|
|
20240318,161100,1652556980,7050,7050,7050,7050,0
|
|
20240318,161000,1652556980,7050,7050,7050,7050,0
|
|
20240318,160900,1652556980,7050,7050,7050,7050,0
|
|
20240318,160800,1652556980,7050,7050,7050,7050,0
|
|
20240318,160700,1652556980,7050,7050,7050,7050,0
|
|
20240318,160600,1652556980,7050,7050,7050,7050,0
|
|
20240318,160500,1652556980,7050,7050,7050,7050,0
|
|
20240318,160400,1652556980,7050,7050,7050,7050,0
|
|
20240318,160300,1652556980,7050,7050,7050,7050,0
|
|
20240318,160200,1652556980,7050,7050,7050,7050,0
|
|
20240318,160100,1652556980,7050,7050,7050,7050,0
|
|
20240318,160000,1652556980,7050,7050,7050,7050,0
|
|
20240318,155900,1652556980,7050,7050,7050,7050,0
|
|
20240318,155800,1652556980,7050,7050,7050,7050,0
|
|
20240318,155700,1652556980,7050,7050,7050,7050,0
|
|
20240318,155600,1652556980,7050,7050,7050,7050,0
|
|
20240318,155500,1652556980,7050,7050,7050,7050,0
|
|
20240318,155400,1652556980,7050,7050,7050,7050,0
|
|
20240318,155300,1652556980,7050,7050,7050,7050,0
|
|
20240318,155200,1652556980,7050,7050,7050,7050,0
|
|
20240318,155100,1652556980,7050,7050,7050,7050,0
|
|
20240318,155000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,154900,1652556980,7050,7050,7050,7050,0
|
|
20240318,154800,1652556980,7050,7050,7050,7050,0
|
|
20240318,154700,1652556980,7050,7050,7050,7050,0
|
|
20240318,154600,1652556980,7050,7050,7050,7050,0
|
|
20240318,154500,1652556980,7050,7050,7050,7050,0
|
|
20240318,154400,1652556980,7050,7050,7050,7050,0
|
|
20240318,154300,1652556980,7050,7050,7050,7050,0
|
|
20240318,154200,1652556980,7050,7050,7050,7050,0
|
|
20240318,154100,1652556980,7050,7050,7050,7050,0
|
|
20240318,154000,1652556980,7050,7050,7050,7050,0
|
|
20240318,153900,1652556980,7050,7050,7050,7050,0
|
|
20240318,153800,1652556980,7050,7050,7050,7050,0
|
|
20240318,153700,1652556980,7050,7050,7050,7050,0
|
|
20240318,153600,1652556980,7050,7050,7050,7050,0
|
|
20240318,153500,1652556980,7050,7050,7050,7050,0
|
|
20240318,153400,1652556980,7050,7050,7050,7050,0
|
|
20240318,153300,1652556980,7050,7050,7050,7050,0
|
|
20240318,153200,1652556980,7050,7050,7050,7050,0
|
|
20240318,153100,1652556980,7050,7050,7050,7050,0
|
|
20240318,153000,1652556980,7050,7050,7050,7050,6260
|
|
20240318,152900,1608423980,7010,7010,7010,7010,0
|
|
20240318,152800,1608423980,7010,7010,7010,7010,0
|
|
20240318,152700,1608423980,7010,7010,7010,7010,0
|
|
20240318,152600,1608423980,7010,7010,7010,7010,0
|
|
20240318,152500,1608423980,7010,7010,7010,7010,0
|
|
20240318,152400,1608423980,7010,7010,7010,7010,0
|
|
20240318,152300,1608423980,7010,7010,7010,7010,0
|
|
20240318,152200,1608423980,7010,7010,7010,7010,0
|
|
20240318,152100,1608423980,7010,7010,7010,7010,0
|
|
20240318,152000,1608423980,7010,7010,7010,7010,0
|
|
20240318,151900,1608423980,7010,7030,7040,7010,456
|
|
20240318,151800,1605221560,7030,7030,7030,7030,1776
|
|
20240318,151700,1592736280,7030,7020,7030,7010,1465
|
|
20240318,151600,1582438700,7020,7020,7020,7020,2
|
|
20240318,151500,1582424660,7030,7020,7030,7010,1331
|
|
20240318,151400,1573077150,7020,7020,7020,7010,3
|
|
20240318,151300,1573056100,7020,7010,7020,7000,243
|
|
20240318,151200,1571352620,7010,7000,7010,7000,78
|
|
20240318,151100,1570806610,7010,7010,7010,7000,175
|
|
20240318,151000,1569579960,7010,7000,7010,7000,208
|
|
20240318,150900,1568123880,7000,7000,7000,7000,41
|
|
20240318,150800,1567836880,6990,7000,7000,6990,400
|
|
20240318,150700,1565037880,6990,7000,7000,6990,236
|
|
20240318,150600,1563387300,7000,6990,7000,6990,13
|
|
20240318,150500,1563296320,6990,6990,6990,6990,134
|
|
20240318,150400,1562359660,7000,7000,7000,7000,74
|
|
20240318,150300,1561841660,7000,7010,7010,7000,152
|
|
20240318,150200,1560776660,7010,7010,7010,7000,908
|
|
20240318,150100,1554420050,7010,7010,7010,7010,23
|
|
20240318,150000,1554258820,7010,7000,7010,7000,961
|
|
20240318,145900,1547531810,7000,7000,7000,7000,12
|
|
20240318,145800,1547447810,7000,7000,7000,7000,23
|
|
20240318,145700,1547286810,7010,7010,7010,7010,43
|
|
20240318,145600,1546985380,7010,7010,7010,7010,1
|
|
20240318,145500,1546978370,7010,7010,7010,7010,0
|
|
20240318,145400,1546978370,7010,7010,7010,7010,14
|
|
20240318,145300,1546880230,7000,7000,7000,7000,973
|
|
20240318,145200,1540069230,7010,7010,7010,7010,114
|
|
20240318,145100,1539270090,7010,7020,7020,7010,143
|
|
20240318,145000,1538266280,7020,7010,7020,7010,59
|
|
20240318,144900,1537852650,7010,7010,7010,7010,0
|
|
20240318,144800,1537852650,7010,7020,7020,7010,503
|
|
20240318,144700,1534321620,7020,7020,7020,7020,0
|
|
20240318,144600,1534321620,7020,7040,7040,7020,101
|
|
20240318,144500,1533612580,7030,7020,7040,7020,3100
|
|
20240318,144400,1511829790,7020,7020,7020,7020,5
|
|
20240318,144300,1511794690,7010,7020,7020,7010,13
|
|
20240318,144200,1511703540,7020,7010,7020,7010,197
|
|
20240318,144100,1510322540,7010,7000,7010,7000,9
|
|
20240318,144000,1510259520,7010,7020,7020,7010,1053
|
|
20240318,143900,1502877960,7030,7030,7030,7030,0
|
|
20240318,143800,1502877960,7030,6990,7030,6990,159
|
|
20240318,143700,1501763150,6990,6990,6990,6990,30
|
|
20240318,143600,1501553450,7030,7030,7030,7030,194
|
|
20240318,143500,1500189630,7030,7030,7030,6990,1590
|
|
20240318,143400,1489052910,7040,7040,7040,6990,1019
|
|
20240318,143300,1481880020,6990,6990,6990,6990,1
|
|
20240318,143200,1481873030,7040,7030,7040,6990,3123
|
|
20240318,143100,1459909810,7030,6970,7030,6970,302
|
|
20240318,143000,1457796680,6970,6990,7030,6970,5359
|
|
20240318,142900,1420261150,6990,6980,6990,6980,726
|
|
20240318,142800,1415190300,6980,6980,6980,6980,702
|
|
20240318,142700,1410290340,6980,6960,6980,6960,67
|
|
20240318,142600,1409823980,6970,6970,6970,6970,1
|
|
20240318,142500,1409817010,6970,6970,6970,6960,212
|
|
20240318,142400,1408339670,6980,6970,6980,6970,211
|
|
20240318,142300,1406868960,6970,6970,6970,6970,18
|
|
20240318,142200,1406743500,6980,6980,6980,6980,103
|
|
20240318,142100,1406024560,6980,6960,6980,6960,11
|
|
20240318,142000,1405947800,6960,6970,6990,6960,1405
|
|
20240318,141900,1396161110,6970,6970,6970,6970,4049
|
|
20240318,141800,1367939580,6980,6980,6990,6980,911
|
|
20240318,141700,1361580500,6990,6980,6990,6980,92
|
|
20240318,141600,1360938270,6990,6990,6990,6990,51
|
|
20240318,141500,1360581780,6990,6990,6990,6990,384
|
|
20240318,141400,1357897620,6990,6990,6990,6990,645
|
|
20240318,141300,1353389070,6990,6990,7000,6990,799
|
|
20240318,141200,1347797270,7000,6990,7000,6990,307
|
|
20240318,141100,1345651330,6990,6990,6990,6990,1
|
|
20240318,141000,1345644340,6990,6980,6990,6980,11
|
|
20240318,140900,1345567550,6990,6990,6990,6990,739
|
|
20240318,140800,1340401940,6990,6990,6990,6990,327
|
|
20240318,140700,1338116210,6990,6990,6990,6990,23
|
|
20240318,140600,1337955440,6990,6990,6990,6990,21
|
|
20240318,140500,1337808650,6980,6980,6980,6980,20
|
|
20240318,140400,1337669050,6980,7000,7000,6980,430
|
|
20240318,140300,1334667610,7000,7000,7000,7000,301
|
|
20240318,140200,1332560610,7000,6990,7000,6990,2001
|
|
20240318,140100,1318557160,6990,6990,6990,6990,1
|
|
20240318,140000,1318550170,6990,6990,6990,6990,5
|
|
20240318,135900,1318515220,7000,7000,7000,7000,9
|
|
20240318,135800,1318452220,7010,7010,7010,6980,4457
|
|
20240318,135700,1287338310,6980,6980,6980,6980,243
|
|
20240318,135600,1285642170,6990,6990,7010,6990,191
|
|
20240318,135500,1284307060,6980,6990,6990,6980,600
|
|
20240318,135400,1280113470,6990,6990,6990,6990,176
|
|
20240318,135300,1278883230,7010,7010,7010,7010,0
|
|
20240318,135200,1278883230,7010,7010,7010,7010,36
|
|
20240318,135100,1278630870,7010,7010,7010,7010,51
|
|
20240318,135000,1278273360,7010,7000,7010,7000,37
|
|
20240318,134900,1278014090,7000,7000,7000,6990,2744
|
|
20240318,134800,1258823590,7000,7000,7000,7000,144
|
|
20240318,134700,1257815590,7010,7010,7010,7010,10
|
|
20240318,134600,1257745490,7020,7020,7020,7020,51
|
|
20240318,134500,1257387470,7020,7000,7020,7000,204
|
|
20240318,134400,1255959390,7010,7020,7020,7010,104
|
|
20240318,134300,1255230320,7020,7020,7020,7020,1
|
|
20240318,134200,1255223300,7020,7000,7020,7000,301
|
|
20240318,134100,1253116260,7010,7020,7020,7010,3
|
|
20240318,134000,1253095220,7020,7010,7020,7000,35
|
|
20240318,133900,1252849970,7020,7020,7020,7020,137
|
|
20240318,133800,1251888230,7010,7010,7010,7010,146
|
|
20240318,133700,1250864770,7000,7000,7000,7000,0
|
|
20240318,133600,1250864770,7000,7010,7010,7000,666
|
|
20240318,133500,1246202710,7000,7000,7000,7000,338
|
|
20240318,133400,1243836710,7010,7010,7010,7010,102
|
|
20240318,133300,1243121690,7020,7000,7020,7000,255
|
|
20240318,133200,1241332590,7020,7010,7020,7010,209
|
|
20240318,133100,1239867440,7020,7020,7020,7000,194
|
|
20240318,133000,1238509020,7020,7020,7020,7010,19
|
|
20240318,132900,1238375760,7020,7020,7020,7020,0
|
|
20240318,132800,1238375760,7020,7020,7020,7010,36
|
|
20240318,132700,1238123070,7020,7020,7020,7020,70
|
|
20240318,132600,1237631670,7020,7020,7020,7020,2
|
|
20240318,132500,1237617630,7010,7020,7020,7010,101
|
|
20240318,132400,1236909610,7020,7030,7030,7010,314
|
|
20240318,132300,1234705330,7030,7020,7030,7020,54
|
|
20240318,132200,1234326240,7020,7030,7030,7020,3
|
|
20240318,132100,1234305160,7020,7030,7030,7020,165
|
|
20240318,132000,1233146630,7020,7010,7020,7010,91
|
|
20240318,131900,1232508620,7010,7010,7010,7000,349
|
|
20240318,131800,1230062220,7020,7020,7020,7020,2931
|
|
20240318,131700,1209486600,7020,7020,7020,7020,0
|
|
20240318,131600,1209486600,7020,7030,7030,7020,222
|
|
20240318,131500,1207928120,7030,7030,7030,7030,700
|
|
20240318,131400,1203007120,7020,7030,7030,7020,302
|
|
20240318,131300,1200884560,7030,7030,7030,7030,511
|
|
20240318,131200,1197292230,7030,7030,7030,7030,200
|
|
20240318,131100,1195886230,7010,7040,7040,7010,101
|
|
20240318,131000,1195175220,7040,7040,7040,7040,6
|
|
20240318,130900,1195132980,7000,7000,7000,7000,1
|
|
20240318,130800,1195125980,6990,7010,7010,6990,5608
|
|
20240318,130700,1155849000,7000,7000,7000,7000,0
|
|
20240318,130600,1155849000,7000,6990,7000,6990,4173
|
|
20240318,130500,1126638930,6990,6990,6990,6990,0
|
|
20240318,130400,1126638930,6990,6990,7000,6990,183
|
|
20240318,130300,1125358440,7000,7000,7000,7000,1
|
|
20240318,130200,1125351440,7000,7000,7000,7000,3
|
|
20240318,130100,1125330440,6990,6990,6990,6980,1115
|
|
20240318,130000,1117537390,6990,6990,6990,6990,304
|
|
20240318,125900,1115412430,6980,6990,6990,6980,218
|
|
20240318,125800,1113890290,6980,6980,6980,6980,205
|
|
20240318,125700,1112459390,7000,6990,7000,6990,46
|
|
20240318,125600,1112137400,6990,7000,7000,6990,322
|
|
20240318,125500,1109886610,6990,6980,6990,6980,464
|
|
20240318,125400,1106647250,6980,6990,6990,6980,915
|
|
20240318,125300,1100251440,6970,6990,6990,6970,901
|
|
20240318,125200,1093964110,6980,6980,6980,6980,544
|
|
20240318,125100,1090166990,6980,6970,6980,6970,276
|
|
20240318,125000,1088243260,6970,6960,6970,6960,55
|
|
20240318,124900,1087860340,6960,6960,6960,6960,160
|
|
20240318,124800,1086746740,6960,6960,6970,6960,138
|
|
20240318,124700,1085785030,6960,6960,6960,6960,135
|
|
20240318,124600,1084845430,6960,6980,6980,6960,157
|
|
20240318,124500,1083752010,6960,6960,6960,6960,144
|
|
20240318,124400,1082749770,6960,6960,6960,6960,110
|
|
20240318,124300,1081984170,6960,6960,6960,6960,20
|
|
20240318,124200,1081844970,6960,6980,6980,6960,107
|
|
20240318,124100,1081099200,6980,6980,6980,6970,24
|
|
20240318,124000,1080931890,6960,6980,6980,6960,961
|
|
20240318,123900,1074243250,6960,6970,6970,6960,760
|
|
20240318,123800,1068952570,6960,6960,6960,6960,0
|
|
20240318,123700,1068952570,6960,6980,6980,6960,681
|
|
20240318,123600,1064207500,6980,6970,6980,6970,357
|
|
20240318,123500,1061717650,6960,6960,6960,6960,163
|
|
20240318,123400,1060583170,6970,6970,6970,6960,141
|
|
20240318,123300,1059600410,6970,6970,6970,6970,27
|
|
20240318,123200,1059412220,6970,6970,6970,6960,212
|
|
20240318,123100,1057936450,6970,6970,6970,6970,167
|
|
20240318,123000,1056772460,6980,6970,6980,6970,7
|
|
20240318,122900,1056723620,6970,6960,6970,6960,272
|
|
20240318,122800,1054830300,6960,6960,6960,6960,354
|
|
20240318,122700,1052366460,6960,6950,6960,6950,205
|
|
20240318,122600,1050941660,6950,6950,6950,6950,304
|
|
20240318,122500,1048828860,6960,6960,6960,6960,117
|
|
20240318,122400,1048014540,6940,6970,6970,6940,1253
|
|
20240318,122300,1039315750,6950,6970,6970,6950,4864
|
|
20240318,122200,1005490960,6970,6960,6980,6960,2519
|
|
20240318,122100,987951450,6990,6990,6990,6960,5402
|
|
20240318,122000,950265880,6990,6990,6990,6980,359
|
|
20240318,121900,947759970,6990,6990,6990,6990,6
|
|
20240318,121800,947718030,6990,6990,6990,6990,125
|
|
20240318,121700,946844280,6990,6980,6990,6980,2013
|
|
20240318,121600,932792460,6980,6980,6980,6970,1609
|
|
20240318,121500,921569390,6980,6970,6980,6970,370
|
|
20240318,121400,918986800,6970,6990,6990,6970,894
|
|
20240318,121300,912750910,7000,6980,7000,6980,45
|
|
20240318,121200,912436730,6980,7000,7000,6980,281
|
|
20240318,121100,910473730,7000,7000,7000,7000,2
|
|
20240318,121000,910459730,6970,6970,7000,6970,207
|
|
20240318,120900,909016760,6960,6960,6960,6960,0
|
|
20240318,120800,909016760,6960,6960,7010,6960,106
|
|
20240318,120700,908278750,6960,7000,7000,6960,6913
|
|
20240318,120600,860006500,7000,7000,7000,7000,660
|
|
20240318,120500,855386500,7010,7010,7010,7010,1361
|
|
20240318,120400,845845890,7010,7010,7010,7010,223
|
|
20240318,120300,844282660,7010,7010,7010,7010,2
|
|
20240318,120200,844268640,7000,7000,7010,7000,4707
|
|
20240318,120100,811319420,7000,7030,7030,7000,12666
|
|
20240318,120000,722458820,7050,7030,7050,7030,2010
|
|
20240318,115900,708328330,7040,7040,7050,7040,538
|
|
20240318,115800,704540710,7040,7050,7050,7040,56
|
|
20240318,115700,704145960,7050,7050,7050,7050,176
|
|
20240318,115600,702905160,7060,7060,7060,7060,6
|
|
20240318,115500,702862800,7060,7050,7060,7050,502
|
|
20240318,115400,699323690,7040,7060,7060,7040,2
|
|
20240318,115300,699309590,7060,7060,7060,7060,0
|
|
20240318,115200,699309590,7060,7060,7060,7030,414
|
|
20240318,115100,696398070,7060,7060,7060,7060,2
|
|
20240318,115000,696383950,7060,7060,7060,7060,5
|
|
20240318,114900,696348650,7040,7040,7040,7030,584
|
|
20240318,114800,692237340,7050,7060,7060,7050,31
|
|
20240318,114700,692018740,7060,7060,7060,7060,256
|
|
20240318,114600,690211380,7070,7070,7070,7070,0
|
|
20240318,114500,690211380,7070,7060,7070,7060,3
|
|
20240318,114400,690190190,7060,7060,7060,7060,62
|
|
20240318,114300,689752470,7060,7060,7060,7060,250
|
|
20240318,114200,687987470,7070,7060,7070,7060,45
|
|
20240318,114100,687669550,7060,7070,7070,7060,78
|
|
20240318,114000,687118860,7060,7060,7070,7060,152
|
|
20240318,113900,686045100,7060,7060,7060,7060,500
|
|
20240318,113800,682515100,7060,7060,7060,7060,507
|
|
20240318,113700,678935680,7050,7060,7060,7050,590
|
|
20240318,113600,674775980,7060,7050,7060,7050,66
|
|
20240318,113500,674310570,7050,7050,7050,7050,121
|
|
20240318,113400,673457520,7050,7040,7050,7040,2163
|
|
20240318,113300,658227740,7040,7040,7040,7040,6
|
|
20240318,113200,658185500,7040,7030,7040,7030,91
|
|
20240318,113100,657545560,7030,7030,7040,7030,884
|
|
20240318,113000,651330740,7030,7040,7040,7030,96
|
|
20240318,112900,650655760,7040,7040,7040,7040,2
|
|
20240318,112800,650641680,7030,7030,7030,7030,1060
|
|
20240318,112700,643189880,7040,7040,7040,7040,20
|
|
20240318,112600,643049080,7040,7040,7040,7040,0
|
|
20240318,112500,643049080,7040,7030,7040,7030,50
|
|
20240318,112400,642697570,7030,7040,7040,7030,640
|
|
20240318,112300,638198270,7040,7040,7040,7040,3
|
|
20240318,112200,638177150,7040,7040,7040,7040,24
|
|
20240318,112100,638008190,7040,7040,7040,7040,111
|
|
20240318,112000,637226750,7040,7040,7040,7040,6
|
|
20240318,111900,637184510,7040,7030,7040,7030,164
|
|
20240318,111800,636031070,7030,7040,7040,7030,409
|
|
20240318,111700,633154710,7040,7040,7040,7040,243
|
|
20240318,111600,631443990,7040,7040,7040,7040,19
|
|
20240318,111500,631310230,7040,7040,7040,7030,3158
|
|
20240318,111400,609090350,7040,7050,7050,7040,120
|
|
20240318,111300,608245350,7050,7050,7050,7050,55
|
|
20240318,111200,607857600,7050,7050,7050,7050,72
|
|
20240318,111100,607350000,7050,7040,7050,7040,208
|
|
20240318,111000,605885160,7040,7040,7040,7030,7
|
|
20240318,110900,605835900,7030,7030,7030,7030,40
|
|
20240318,110800,605554700,7040,7040,7040,7040,1
|
|
20240318,110700,605547660,7040,7050,7050,7040,105
|
|
20240318,110600,604808200,7040,7050,7050,7040,1176
|
|
20240318,110500,596529050,7050,7040,7050,7040,135
|
|
20240318,110400,595578640,7040,7040,7040,7040,202
|
|
20240318,110300,594156560,7050,7040,7050,7040,132
|
|
20240318,110200,593226960,7040,7050,7050,7040,260
|
|
20240318,110100,591394060,7050,7050,7050,7050,1
|
|
20240318,110000,591387010,7040,7050,7050,7040,516
|
|
20240318,105900,587751210,7050,7050,7050,7050,383
|
|
20240318,105800,585051060,7050,7050,7050,7050,41
|
|
20240318,105700,584762010,7040,7050,7050,7040,514
|
|
20240318,105600,581142100,7050,7050,7050,7050,237
|
|
20240318,105500,579471250,7050,7050,7050,7050,252
|
|
20240318,105400,577694650,7050,7050,7050,7040,121
|
|
20240318,105300,576841610,7060,7060,7060,7060,11
|
|
20240318,105200,576763950,7050,7050,7050,7050,4
|
|
20240318,105100,576735750,7050,7050,7050,7050,300
|
|
20240318,105000,574620750,7050,7050,7050,7050,249
|
|
20240318,104900,572865300,7040,7040,7050,7040,137
|
|
20240318,104800,571899960,7050,7050,7050,7050,1
|
|
20240318,104700,571892910,7040,7040,7040,7040,202
|
|
20240318,104600,570470830,7040,7040,7040,7040,11
|
|
20240318,104500,570393390,7050,7050,7050,7050,35
|
|
20240318,104400,570146640,7060,7060,7060,7060,0
|
|
20240318,104300,570146640,7060,7060,7060,7060,1
|
|
20240318,104200,570139580,7060,7040,7060,7040,3020
|
|
20240318,104100,548834660,7030,7040,7040,7030,635
|
|
20240318,104000,544370110,7040,7040,7040,7040,122
|
|
20240318,103900,543511230,7040,7040,7040,7040,74
|
|
20240318,103800,542990270,7040,7040,7040,7040,44
|
|
20240318,103700,542680510,7040,7040,7040,7040,643
|
|
20240318,103600,538153790,7040,7040,7040,7040,10
|
|
20240318,103500,538083390,7040,7040,7040,7040,31
|
|
20240318,103400,537865150,7040,7040,7040,7040,500
|
|
20240318,103300,534345150,7040,7040,7040,7040,0
|
|
20240318,103200,534345150,7040,7040,7040,7040,20
|
|
20240318,103100,534204350,7040,7040,7040,7040,0
|
|
20240318,103000,534204350,7040,7040,7040,7030,172
|
|
20240318,102900,532993490,7040,7040,7040,7030,124
|
|
20240318,102800,532120540,7040,7040,7040,7040,207
|
|
20240318,102700,530663260,7040,7040,7040,7040,20
|
|
20240318,102600,530522460,7040,7040,7040,7040,106
|
|
20240318,102500,529776220,7040,7040,7040,7040,97
|
|
20240318,102400,529093340,7040,7040,7050,7040,491
|
|
20240318,102300,525634910,7030,7020,7030,7020,80
|
|
20240318,102200,525072540,7030,7030,7030,7030,537
|
|
20240318,102100,521297430,7030,7030,7030,7030,545
|
|
20240318,102000,517466080,7030,7030,7030,7030,265
|
|
20240318,101900,515603130,7030,7020,7030,7020,214
|
|
20240318,101800,514100840,7020,7040,7040,7020,857
|
|
20240318,101700,508084380,7030,7040,7040,7030,326
|
|
20240318,101600,505792590,7030,7050,7050,7030,1438
|
|
20240318,101500,495683290,7040,7050,7050,7040,2188
|
|
20240318,101400,480279210,7050,7040,7050,7040,57
|
|
20240318,101300,479877750,7040,7050,7050,7040,30
|
|
20240318,101200,479666540,7050,7040,7060,7040,191
|
|
20240318,101100,478320380,7040,7050,7060,7040,603
|
|
20240318,101000,474070410,7060,7070,7070,7060,193
|
|
20240318,100900,472707720,7070,7070,7070,7070,540
|
|
20240318,100800,468889920,7070,7060,7070,7060,850
|
|
20240318,100700,462883920,7070,7060,7070,7060,46
|
|
20240318,100600,462559150,7070,7070,7070,7070,1
|
|
20240318,100500,462552080,7040,7070,7070,7040,71
|
|
20240318,100400,462050710,7040,7070,7070,7040,505
|
|
20240318,100300,458485460,7070,7050,7070,7050,1440
|
|
20240318,100200,448320960,7040,7050,7050,7040,305
|
|
20240318,100100,446172510,7050,7060,7060,7050,61
|
|
20240318,100000,445742450,7070,7070,7070,7050,288
|
|
20240318,095900,443710290,7070,7070,7070,7050,264
|
|
20240318,095800,441844070,7050,7040,7050,7040,1795
|
|
20240318,095700,429193610,7040,7040,7050,7030,439
|
|
20240318,095600,426103650,7030,7040,7040,7030,889
|
|
20240318,095500,419845590,7050,7040,7050,7040,3
|
|
20240318,095400,419824460,7050,7050,7050,7050,72
|
|
20240318,095300,419316860,7040,7050,7050,7040,167
|
|
20240318,095200,418139750,7050,7040,7050,7040,51
|
|
20240318,095100,417780700,7040,7050,7050,7040,289
|
|
20240318,095000,415744680,7050,7050,7050,7040,807
|
|
20240318,094900,410060330,7050,7050,7050,7050,421
|
|
20240318,094800,407092280,7050,7050,7050,7040,152
|
|
20240318,094700,406021680,7040,7030,7050,7030,403
|
|
20240318,094600,403184560,7020,7020,7020,7020,90
|
|
20240318,094500,402552760,7010,7010,7010,7000,529
|
|
20240318,094400,398846170,7050,7030,7070,7030,321
|
|
20240318,094300,396584940,7030,7030,7030,7000,1605
|
|
20240318,094200,385314770,7030,7040,7040,7020,3858
|
|
20240318,094100,358193010,7040,7050,7050,7040,1000
|
|
20240318,094000,351148010,7070,7050,7070,7040,155
|
|
20240318,093900,350056130,7040,7050,7060,7040,3961
|
|
20240318,093800,322145490,7050,7050,7050,7050,59
|
|
20240318,093700,321729540,7070,7070,7070,7060,247
|
|
20240318,093600,319985390,7070,7070,7070,7070,243
|
|
20240318,093500,318267380,7070,7070,7070,7070,9
|
|
20240318,093400,318203750,7070,7060,7070,7060,223
|
|
20240318,093300,316629200,7060,7090,7100,7060,1017
|
|
20240318,093200,309439230,7100,7090,7100,7090,469
|
|
20240318,093100,306113970,7100,7100,7100,7090,233
|
|
20240318,093000,304461970,7100,7080,7100,7080,162
|
|
20240318,092900,303312270,7070,7070,7090,7070,680
|
|
20240318,092800,298493700,7080,7090,7090,7080,124
|
|
20240318,092700,297615750,7090,7090,7090,7080,449
|
|
20240318,092600,294434090,7090,7090,7090,7090,223
|
|
20240318,092500,292853020,7120,7090,7120,7080,86
|
|
20240318,092400,292243350,7080,7050,7090,7050,479
|
|
20240318,092300,288852320,7050,7040,7090,7040,2748
|
|
20240318,092200,269406240,7040,7040,7040,7040,344
|
|
20240318,092100,266984480,7090,7050,7090,7040,547
|
|
20240318,092000,263116540,7060,7050,7060,7050,928
|
|
20240318,091900,256573670,7040,7040,7050,7040,1001
|
|
20240318,091800,249516640,7050,7040,7050,7040,251
|
|
20240318,091700,247748550,7040,7050,7050,7040,447
|
|
20240318,091600,244600600,7050,7050,7050,7040,1267
|
|
20240318,091500,235669680,7030,7030,7040,7030,3319
|
|
20240318,091400,212326810,7040,7060,7060,7040,2498
|
|
20240318,091300,194726840,7060,7070,7090,7060,1137
|
|
20240318,091200,186690570,7070,7070,7070,7060,1373
|
|
20240318,091100,176993470,7060,7100,7100,7060,524
|
|
20240318,091000,173278810,7120,7120,7120,7090,2893
|
|
20240318,090900,152716280,7110,7110,7140,7110,1323
|
|
20240318,090800,143291750,7110,7170,7170,7110,1217
|
|
20240318,090700,134603330,7170,7090,7170,7090,2112
|
|
20240318,090600,119542650,7080,7080,7140,7080,1334
|
|
20240318,090500,110057100,7080,7050,7080,7030,2993
|
|
20240318,090400,88968450,7050,7080,7080,7050,1680
|
|
20240318,090300,77115400,7080,7090,7090,7060,2300
|
|
20240318,090200,60833080,7090,7100,7100,7090,1277
|
|
20240318,090100,51777890,7090,7090,7100,7090,462
|
|
20240318,090000,48500820,7090,7130,7160,7080,5896
|