667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,200300,1867423380,7020,7020,7020,7020,0
|
|
20240306,200200,1867423380,7020,7020,7020,7020,0
|
|
20240306,200100,1867423380,7020,7020,7020,7020,0
|
|
20240306,200000,1867423380,7020,7020,7020,7020,0
|
|
20240306,195900,1867423380,7020,7020,7020,7020,0
|
|
20240306,195800,1867423380,7020,7020,7020,7020,0
|
|
20240306,195700,1867423380,7020,7020,7020,7020,0
|
|
20240306,195600,1867423380,7020,7020,7020,7020,0
|
|
20240306,195500,1867423380,7020,7020,7020,7020,0
|
|
20240306,195400,1867423380,7020,7020,7020,7020,0
|
|
20240306,195300,1867423380,7020,7020,7020,7020,0
|
|
20240306,195200,1867423380,7020,7020,7020,7020,0
|
|
20240306,195100,1867423380,7020,7020,7020,7020,0
|
|
20240306,195000,1867423380,7020,7020,7020,7020,0
|
|
20240306,194900,1867423380,7020,7020,7020,7020,0
|
|
20240306,194800,1867423380,7020,7020,7020,7020,0
|
|
20240306,194700,1867423380,7020,7020,7020,7020,0
|
|
20240306,194600,1867423380,7020,7020,7020,7020,0
|
|
20240306,194500,1867423380,7020,7020,7020,7020,0
|
|
20240306,194400,1867423380,7020,7020,7020,7020,0
|
|
20240306,194300,1867423380,7020,7020,7020,7020,0
|
|
20240306,194200,1867423380,7020,7020,7020,7020,0
|
|
20240306,194100,1867423380,7020,7020,7020,7020,0
|
|
20240306,194000,1867423380,7020,7020,7020,7020,0
|
|
20240306,193900,1867423380,7020,7020,7020,7020,0
|
|
20240306,193800,1867423380,7020,7020,7020,7020,0
|
|
20240306,193700,1867423380,7020,7020,7020,7020,0
|
|
20240306,193600,1867423380,7020,7020,7020,7020,0
|
|
20240306,193500,1867423380,7020,7020,7020,7020,0
|
|
20240306,193400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,193300,1867423380,7020,7020,7020,7020,0
|
|
20240306,193200,1867423380,7020,7020,7020,7020,0
|
|
20240306,193100,1867423380,7020,7020,7020,7020,0
|
|
20240306,193000,1867423380,7020,7020,7020,7020,0
|
|
20240306,192900,1867423380,7020,7020,7020,7020,0
|
|
20240306,192800,1867423380,7020,7020,7020,7020,0
|
|
20240306,192700,1867423380,7020,7020,7020,7020,0
|
|
20240306,192600,1867423380,7020,7020,7020,7020,0
|
|
20240306,192500,1867423380,7020,7020,7020,7020,0
|
|
20240306,192400,1867423380,7020,7020,7020,7020,0
|
|
20240306,192300,1867423380,7020,7020,7020,7020,0
|
|
20240306,192200,1867423380,7020,7020,7020,7020,0
|
|
20240306,192100,1867423380,7020,7020,7020,7020,0
|
|
20240306,192000,1867423380,7020,7020,7020,7020,0
|
|
20240306,191900,1867423380,7020,7020,7020,7020,0
|
|
20240306,191800,1867423380,7020,7020,7020,7020,0
|
|
20240306,191700,1867423380,7020,7020,7020,7020,0
|
|
20240306,191600,1867423380,7020,7020,7020,7020,0
|
|
20240306,191500,1867423380,7020,7020,7020,7020,0
|
|
20240306,191400,1867423380,7020,7020,7020,7020,0
|
|
20240306,191300,1867423380,7020,7020,7020,7020,0
|
|
20240306,191200,1867423380,7020,7020,7020,7020,0
|
|
20240306,191100,1867423380,7020,7020,7020,7020,0
|
|
20240306,191000,1867423380,7020,7020,7020,7020,0
|
|
20240306,190900,1867423380,7020,7020,7020,7020,0
|
|
20240306,190800,1867423380,7020,7020,7020,7020,0
|
|
20240306,190700,1867423380,7020,7020,7020,7020,0
|
|
20240306,190600,1867423380,7020,7020,7020,7020,0
|
|
20240306,190500,1867423380,7020,7020,7020,7020,0
|
|
20240306,190400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,190300,1867423380,7020,7020,7020,7020,0
|
|
20240306,190200,1867423380,7020,7020,7020,7020,0
|
|
20240306,190100,1867423380,7020,7020,7020,7020,0
|
|
20240306,190000,1867423380,7020,7020,7020,7020,0
|
|
20240306,185900,1867423380,7020,7020,7020,7020,0
|
|
20240306,185800,1867423380,7020,7020,7020,7020,0
|
|
20240306,185700,1867423380,7020,7020,7020,7020,0
|
|
20240306,185600,1867423380,7020,7020,7020,7020,0
|
|
20240306,185500,1867423380,7020,7020,7020,7020,0
|
|
20240306,185400,1867423380,7020,7020,7020,7020,0
|
|
20240306,185300,1867423380,7020,7020,7020,7020,0
|
|
20240306,185200,1867423380,7020,7020,7020,7020,0
|
|
20240306,185100,1867423380,7020,7020,7020,7020,0
|
|
20240306,185000,1867423380,7020,7020,7020,7020,0
|
|
20240306,184900,1867423380,7020,7020,7020,7020,0
|
|
20240306,184800,1867423380,7020,7020,7020,7020,0
|
|
20240306,184700,1867423380,7020,7020,7020,7020,0
|
|
20240306,184600,1867423380,7020,7020,7020,7020,0
|
|
20240306,184500,1867423380,7020,7020,7020,7020,0
|
|
20240306,184400,1867423380,7020,7020,7020,7020,0
|
|
20240306,184300,1867423380,7020,7020,7020,7020,0
|
|
20240306,184200,1867423380,7020,7020,7020,7020,0
|
|
20240306,184100,1867423380,7020,7020,7020,7020,0
|
|
20240306,184000,1867423380,7020,7020,7020,7020,0
|
|
20240306,183900,1867423380,7020,7020,7020,7020,0
|
|
20240306,183800,1867423380,7020,7020,7020,7020,0
|
|
20240306,183700,1867423380,7020,7020,7020,7020,0
|
|
20240306,183600,1867423380,7020,7020,7020,7020,0
|
|
20240306,183500,1867423380,7020,7020,7020,7020,0
|
|
20240306,183400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,183300,1867423380,7020,7020,7020,7020,0
|
|
20240306,183200,1867423380,7020,7020,7020,7020,0
|
|
20240306,183100,1867423380,7020,7020,7020,7020,0
|
|
20240306,183000,1867423380,7020,7020,7020,7020,0
|
|
20240306,182900,1867423380,7020,7020,7020,7020,0
|
|
20240306,182800,1867423380,7020,7020,7020,7020,0
|
|
20240306,182700,1867423380,7020,7020,7020,7020,0
|
|
20240306,182600,1867423380,7020,7020,7020,7020,0
|
|
20240306,182500,1867423380,7020,7020,7020,7020,0
|
|
20240306,182400,1867423380,7020,7020,7020,7020,0
|
|
20240306,182300,1867423380,7020,7020,7020,7020,0
|
|
20240306,182200,1867423380,7020,7020,7020,7020,0
|
|
20240306,182100,1867423380,7020,7020,7020,7020,0
|
|
20240306,182000,1867423380,7020,7020,7020,7020,0
|
|
20240306,181900,1867423380,7020,7020,7020,7020,0
|
|
20240306,181800,1867423380,7020,7020,7020,7020,0
|
|
20240306,181700,1867423380,7020,7020,7020,7020,0
|
|
20240306,181600,1867423380,7020,7020,7020,7020,0
|
|
20240306,181500,1867423380,7020,7020,7020,7020,0
|
|
20240306,181400,1867423380,7020,7020,7020,7020,0
|
|
20240306,181300,1867423380,7020,7020,7020,7020,0
|
|
20240306,181200,1867423380,7020,7020,7020,7020,0
|
|
20240306,181100,1867423380,7020,7020,7020,7020,0
|
|
20240306,181000,1867423380,7020,7020,7020,7020,0
|
|
20240306,180900,1867423380,7020,7020,7020,7020,0
|
|
20240306,180800,1867423380,7020,7020,7020,7020,0
|
|
20240306,180700,1867423380,7020,7020,7020,7020,0
|
|
20240306,180600,1867423380,7020,7020,7020,7020,0
|
|
20240306,180500,1867423380,7020,7020,7020,7020,0
|
|
20240306,180400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,180300,1867423380,7020,7020,7020,7020,0
|
|
20240306,180200,1867423380,7020,7020,7020,7020,0
|
|
20240306,180100,1867423380,7020,7020,7020,7020,0
|
|
20240306,180000,1867423380,7020,7020,7020,7020,0
|
|
20240306,175900,1867423380,7020,7020,7020,7020,0
|
|
20240306,175800,1867423380,7020,7020,7020,7020,0
|
|
20240306,175700,1867423380,7020,7020,7020,7020,0
|
|
20240306,175600,1867423380,7020,7020,7020,7020,0
|
|
20240306,175500,1867423380,7020,7020,7020,7020,0
|
|
20240306,175400,1867423380,7020,7020,7020,7020,0
|
|
20240306,175300,1867423380,7020,7020,7020,7020,0
|
|
20240306,175200,1867423380,7020,7020,7020,7020,0
|
|
20240306,175100,1867423380,7020,7020,7020,7020,0
|
|
20240306,175000,1867423380,7020,7020,7020,7020,0
|
|
20240306,174900,1867423380,7020,7020,7020,7020,0
|
|
20240306,174800,1867423380,7020,7020,7020,7020,0
|
|
20240306,174700,1867423380,7020,7020,7020,7020,0
|
|
20240306,174600,1867423380,7020,7020,7020,7020,0
|
|
20240306,174500,1867423380,7020,7020,7020,7020,0
|
|
20240306,174400,1867423380,7020,7020,7020,7020,0
|
|
20240306,174300,1867423380,7020,7020,7020,7020,0
|
|
20240306,174200,1867423380,7020,7020,7020,7020,0
|
|
20240306,174100,1867423380,7020,7020,7020,7020,0
|
|
20240306,174000,1867423380,7020,7020,7020,7020,0
|
|
20240306,173900,1867423380,7020,7020,7020,7020,0
|
|
20240306,173800,1867423380,7020,7020,7020,7020,0
|
|
20240306,173700,1867423380,7020,7020,7020,7020,0
|
|
20240306,173600,1867423380,7020,7020,7020,7020,0
|
|
20240306,173500,1867423380,7020,7020,7020,7020,0
|
|
20240306,173400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,173300,1867423380,7020,7020,7020,7020,0
|
|
20240306,173200,1867423380,7020,7020,7020,7020,0
|
|
20240306,173100,1867423380,7020,7020,7020,7020,0
|
|
20240306,173000,1867423380,7020,7020,7020,7020,0
|
|
20240306,172900,1867423380,7020,7020,7020,7020,0
|
|
20240306,172800,1867423380,7020,7020,7020,7020,0
|
|
20240306,172700,1867423380,7020,7020,7020,7020,0
|
|
20240306,172600,1867423380,7020,7020,7020,7020,0
|
|
20240306,172500,1867423380,7020,7020,7020,7020,0
|
|
20240306,172400,1867423380,7020,7020,7020,7020,0
|
|
20240306,172300,1867423380,7020,7020,7020,7020,0
|
|
20240306,172200,1867423380,7020,7020,7020,7020,0
|
|
20240306,172100,1867423380,7020,7020,7020,7020,0
|
|
20240306,172000,1867423380,7020,7020,7020,7020,0
|
|
20240306,171900,1867423380,7020,7020,7020,7020,0
|
|
20240306,171800,1867423380,7020,7020,7020,7020,0
|
|
20240306,171700,1867423380,7020,7020,7020,7020,0
|
|
20240306,171600,1867423380,7020,7020,7020,7020,0
|
|
20240306,171500,1867423380,7020,7020,7020,7020,0
|
|
20240306,171400,1867423380,7020,7020,7020,7020,0
|
|
20240306,171300,1867423380,7020,7020,7020,7020,0
|
|
20240306,171200,1867423380,7020,7020,7020,7020,0
|
|
20240306,171100,1867423380,7020,7020,7020,7020,0
|
|
20240306,171000,1867423380,7020,7020,7020,7020,0
|
|
20240306,170900,1867423380,7020,7020,7020,7020,0
|
|
20240306,170800,1867423380,7020,7020,7020,7020,0
|
|
20240306,170700,1867423380,7020,7020,7020,7020,0
|
|
20240306,170600,1867423380,7020,7020,7020,7020,0
|
|
20240306,170500,1867423380,7020,7020,7020,7020,0
|
|
20240306,170400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,170300,1867423380,7020,7020,7020,7020,0
|
|
20240306,170200,1867423380,7020,7020,7020,7020,0
|
|
20240306,170100,1867423380,7020,7020,7020,7020,0
|
|
20240306,170000,1867423380,7020,7020,7020,7020,0
|
|
20240306,165900,1867423380,7020,7020,7020,7020,0
|
|
20240306,165800,1867423380,7020,7020,7020,7020,0
|
|
20240306,165700,1867423380,7020,7020,7020,7020,0
|
|
20240306,165600,1867423380,7020,7020,7020,7020,0
|
|
20240306,165500,1867423380,7020,7020,7020,7020,0
|
|
20240306,165400,1867423380,7020,7020,7020,7020,0
|
|
20240306,165300,1867423380,7020,7020,7020,7020,0
|
|
20240306,165200,1867423380,7020,7020,7020,7020,0
|
|
20240306,165100,1867423380,7020,7020,7020,7020,0
|
|
20240306,165000,1867423380,7020,7020,7020,7020,0
|
|
20240306,164900,1867423380,7020,7020,7020,7020,0
|
|
20240306,164800,1867423380,7020,7020,7020,7020,0
|
|
20240306,164700,1867423380,7020,7020,7020,7020,0
|
|
20240306,164600,1867423380,7020,7020,7020,7020,0
|
|
20240306,164500,1867423380,7020,7020,7020,7020,0
|
|
20240306,164400,1867423380,7020,7020,7020,7020,0
|
|
20240306,164300,1867423380,7020,7020,7020,7020,0
|
|
20240306,164200,1867423380,7020,7020,7020,7020,0
|
|
20240306,164100,1867423380,7020,7020,7020,7020,0
|
|
20240306,164000,1867423380,7020,7020,7020,7020,0
|
|
20240306,163900,1867423380,7020,7020,7020,7020,0
|
|
20240306,163800,1867423380,7020,7020,7020,7020,0
|
|
20240306,163700,1867423380,7020,7020,7020,7020,0
|
|
20240306,163600,1867423380,7020,7020,7020,7020,0
|
|
20240306,163500,1867423380,7020,7020,7020,7020,0
|
|
20240306,163400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,163300,1867423380,7020,7020,7020,7020,0
|
|
20240306,163200,1867423380,7020,7020,7020,7020,0
|
|
20240306,163100,1867423380,7020,7020,7020,7020,0
|
|
20240306,163000,1867423380,7020,7020,7020,7020,0
|
|
20240306,162900,1867423380,7020,7020,7020,7020,0
|
|
20240306,162800,1867423380,7020,7020,7020,7020,0
|
|
20240306,162700,1867423380,7020,7020,7020,7020,0
|
|
20240306,162600,1867423380,7020,7020,7020,7020,0
|
|
20240306,162500,1867423380,7020,7020,7020,7020,0
|
|
20240306,162400,1867423380,7020,7020,7020,7020,0
|
|
20240306,162300,1867423380,7020,7020,7020,7020,0
|
|
20240306,162200,1867423380,7020,7020,7020,7020,0
|
|
20240306,162100,1867423380,7020,7020,7020,7020,0
|
|
20240306,162000,1867423380,7020,7020,7020,7020,0
|
|
20240306,161900,1867423380,7020,7020,7020,7020,0
|
|
20240306,161800,1867423380,7020,7020,7020,7020,0
|
|
20240306,161700,1867423380,7020,7020,7020,7020,0
|
|
20240306,161600,1867423380,7020,7020,7020,7020,0
|
|
20240306,161500,1867423380,7020,7020,7020,7020,0
|
|
20240306,161400,1867423380,7020,7020,7020,7020,0
|
|
20240306,161300,1867423380,7020,7020,7020,7020,0
|
|
20240306,161200,1867423380,7020,7020,7020,7020,0
|
|
20240306,161100,1867423380,7020,7020,7020,7020,0
|
|
20240306,161000,1867423380,7020,7020,7020,7020,0
|
|
20240306,160900,1867423380,7020,7020,7020,7020,0
|
|
20240306,160800,1867423380,7020,7020,7020,7020,0
|
|
20240306,160700,1867423380,7020,7020,7020,7020,0
|
|
20240306,160600,1867423380,7020,7020,7020,7020,0
|
|
20240306,160500,1867423380,7020,7020,7020,7020,0
|
|
20240306,160400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,160300,1867423380,7020,7020,7020,7020,0
|
|
20240306,160200,1867423380,7020,7020,7020,7020,0
|
|
20240306,160100,1867423380,7020,7020,7020,7020,0
|
|
20240306,160000,1867423380,7020,7020,7020,7020,0
|
|
20240306,155900,1867423380,7020,7020,7020,7020,0
|
|
20240306,155800,1867423380,7020,7020,7020,7020,0
|
|
20240306,155700,1867423380,7020,7020,7020,7020,0
|
|
20240306,155600,1867423380,7020,7020,7020,7020,0
|
|
20240306,155500,1867423380,7020,7020,7020,7020,0
|
|
20240306,155400,1867423380,7020,7020,7020,7020,0
|
|
20240306,155300,1867423380,7020,7020,7020,7020,0
|
|
20240306,155200,1867423380,7020,7020,7020,7020,0
|
|
20240306,155100,1867423380,7020,7020,7020,7020,0
|
|
20240306,155000,1867423380,7020,7020,7020,7020,0
|
|
20240306,154900,1867423380,7020,7020,7020,7020,0
|
|
20240306,154800,1867423380,7020,7020,7020,7020,0
|
|
20240306,154700,1867423380,7020,7020,7020,7020,0
|
|
20240306,154600,1867423380,7020,7020,7020,7020,0
|
|
20240306,154500,1867423380,7020,7020,7020,7020,0
|
|
20240306,154400,1867423380,7020,7020,7020,7020,0
|
|
20240306,154300,1867423380,7020,7020,7020,7020,0
|
|
20240306,154200,1867423380,7020,7020,7020,7020,0
|
|
20240306,154100,1867423380,7020,7020,7020,7020,0
|
|
20240306,154000,1867423380,7020,7020,7020,7020,0
|
|
20240306,153900,1867423380,7020,7020,7020,7020,0
|
|
20240306,153800,1867423380,7020,7020,7020,7020,0
|
|
20240306,153700,1867423380,7020,7020,7020,7020,0
|
|
20240306,153600,1867423380,7020,7020,7020,7020,0
|
|
20240306,153500,1867423380,7020,7020,7020,7020,0
|
|
20240306,153400,1867423380,7020,7020,7020,7020,10946
|
|
20240306,153300,1867423380,7020,7020,7020,7020,0
|
|
20240306,153200,1867423380,7020,7020,7020,7020,0
|
|
20240306,153100,1867423380,7020,7020,7020,7020,0
|
|
20240306,153000,1867423380,7020,7020,7020,7020,10946
|
|
20240306,152900,1790582460,6980,6980,6980,6980,0
|
|
20240306,152800,1790582460,6980,6980,6980,6980,0
|
|
20240306,152700,1790582460,6980,6980,6980,6980,0
|
|
20240306,152600,1790582460,6980,6980,6980,6980,0
|
|
20240306,152500,1790582460,6980,6980,6980,6980,0
|
|
20240306,152400,1790582460,6980,6980,6980,6980,0
|
|
20240306,152300,1790582460,6980,6980,6980,6980,0
|
|
20240306,152200,1790582460,6980,6980,6980,6980,0
|
|
20240306,152100,1790582460,6980,6980,6980,6980,0
|
|
20240306,152000,1790582460,6980,6980,6980,6980,0
|
|
20240306,151900,1790582460,6980,6960,6990,6960,935
|
|
20240306,151800,1784063490,6960,6970,6970,6960,16
|
|
20240306,151700,1783952110,6960,6970,6970,6960,309
|
|
20240306,151600,1781801440,6970,6970,6970,6950,480
|
|
20240306,151500,1778459770,6970,6960,6970,6960,392
|
|
20240306,151400,1775731420,6960,6960,6970,6960,332
|
|
20240306,151300,1773420680,6960,6960,6960,6960,305
|
|
20240306,151200,1771297880,6970,6960,6970,6950,233
|
|
20240306,151100,1769676420,6950,6970,6970,6950,339
|
|
20240306,151000,1767316960,6970,6970,6970,6960,306
|
|
20240306,150900,1765187170,6970,6970,6970,6970,155
|
|
20240306,150800,1764106820,6970,6960,6970,6960,186
|
|
20240306,150700,1762812250,6960,6960,6960,6960,3333
|
|
20240306,150600,1739614570,6960,6960,6960,6960,32
|
|
20240306,150500,1739391850,6960,6960,6960,6950,307
|
|
20240306,150400,1737256730,6960,6960,6960,6960,3
|
|
20240306,150300,1737235850,6960,6960,6960,6960,2
|
|
20240306,150200,1737221930,6950,6960,6960,6950,34
|
|
20240306,150100,1736985590,6950,6950,6960,6940,739
|
|
20240306,150000,1731850960,6950,6950,6960,6950,677
|
|
20240306,145900,1727145800,6940,6940,6950,6940,804
|
|
20240306,145800,1721563030,6950,6940,6950,6940,468
|
|
20240306,145700,1718314450,6950,6950,6950,6950,105
|
|
20240306,145600,1717584700,6950,6940,6950,6940,4202
|
|
20240306,145500,1688420800,6940,6940,6950,6940,1957
|
|
20240306,145400,1674839160,6950,6950,6950,6950,632
|
|
20240306,145300,1670446760,6950,6950,6950,6940,404
|
|
20240306,145200,1667641960,6950,6950,6950,6940,1036
|
|
20240306,145100,1660446760,6940,6950,6950,6940,300
|
|
20240306,145000,1658364660,6950,6950,6950,6950,1016
|
|
20240306,144900,1651303460,6940,6940,6950,6940,1089
|
|
20240306,144800,1643734930,6940,6950,6950,6940,178
|
|
20240306,144700,1642497850,6950,6960,6960,6950,2106
|
|
20240306,144600,1627855600,6960,6960,6960,6960,4
|
|
20240306,144500,1627827760,6960,6960,6960,6960,4
|
|
20240306,144400,1627799920,6950,6960,6960,6950,23
|
|
20240306,144300,1627639990,6960,6960,6960,6960,4
|
|
20240306,144200,1627612150,6960,6960,6960,6950,399
|
|
20240306,144100,1624839080,6960,6960,6960,6950,8
|
|
20240306,144000,1624783450,6960,6960,6960,6950,1010
|
|
20240306,143900,1617763850,6970,6970,6970,6970,53
|
|
20240306,143800,1617394440,6970,6970,6970,6970,3
|
|
20240306,143700,1617373530,6970,6970,6970,6970,5
|
|
20240306,143600,1617338680,6970,6970,6970,6970,6
|
|
20240306,143500,1617296860,6960,6960,6970,6960,1108
|
|
20240306,143400,1609585100,6970,6970,6970,6950,2225
|
|
20240306,143300,1594121130,6960,6970,6970,6960,104
|
|
20240306,143200,1593397250,6970,6970,6970,6970,2
|
|
20240306,143100,1593383310,6970,6970,6970,6970,49
|
|
20240306,143000,1593041780,6970,6970,6970,6970,503
|
|
20240306,142900,1589535870,6970,6970,6970,6950,1505
|
|
20240306,142800,1579074920,6960,6970,6970,6960,331
|
|
20240306,142700,1576771100,6970,6970,6970,6970,4
|
|
20240306,142600,1576743220,6970,6970,6970,6970,6
|
|
20240306,142500,1576701400,6970,6960,6970,6960,173
|
|
20240306,142400,1575495690,6970,6960,6970,6960,138
|
|
20240306,142300,1574535060,6960,6950,6960,6950,1180
|
|
20240306,142200,1566325260,6950,6960,6960,6950,1008
|
|
20240306,142100,1559319580,6960,6960,6960,6960,3
|
|
20240306,142000,1559298700,6960,6960,6960,6950,327
|
|
20240306,141900,1557023480,6960,6960,6960,6960,32
|
|
20240306,141800,1556800760,6960,6960,6960,6960,3
|
|
20240306,141700,1556779880,6960,6960,6960,6960,4
|
|
20240306,141600,1556752040,6960,6960,6960,6960,13
|
|
20240306,141500,1556661560,6960,6960,6960,6960,3
|
|
20240306,141400,1556640680,6960,6960,6960,6960,5
|
|
20240306,141300,1556605880,6960,6960,6960,6960,11
|
|
20240306,141200,1556529320,6960,6960,6960,6960,3
|
|
20240306,141100,1556508440,6960,6960,6960,6960,4
|
|
20240306,141000,1556480600,6950,6960,6960,6950,93
|
|
20240306,140900,1555833910,6960,6960,6960,6960,3
|
|
20240306,140800,1555813030,6960,6960,6960,6960,0
|
|
20240306,140700,1555813030,6960,6960,6960,6960,505
|
|
20240306,140600,1552298230,6960,6960,6960,6950,504
|
|
20240306,140500,1548795390,6960,6960,6960,6950,10
|
|
20240306,140400,1548725820,6960,6950,6960,6950,7001
|
|
20240306,140300,1500068860,6950,6960,6960,6950,412
|
|
20240306,140200,1497205410,6960,6960,6960,6950,881
|
|
20240306,140100,1491074480,6960,6970,6970,6960,103
|
|
20240306,140000,1490357570,6970,6970,6970,6970,5
|
|
20240306,135900,1490322720,6970,6970,6970,6970,214
|
|
20240306,135800,1488831140,6970,6980,6980,6970,5
|
|
20240306,135700,1488796260,6960,6980,6980,6960,301
|
|
20240306,135600,1486701280,6980,6980,6980,6980,214
|
|
20240306,135500,1485207560,6980,6980,6980,6980,6
|
|
20240306,135400,1485165680,6980,6960,6980,6960,203
|
|
20240306,135300,1483752740,6980,6980,6980,6980,13
|
|
20240306,135200,1483662000,6980,6980,6980,6980,155
|
|
20240306,135100,1482580100,6980,6980,6980,6980,107
|
|
20240306,135000,1481833240,6980,6980,6980,6980,5
|
|
20240306,134900,1481798340,6980,6980,6980,6980,110
|
|
20240306,134800,1481030540,6980,6980,6980,6980,5
|
|
20240306,134700,1480995640,6980,6980,6980,6970,132
|
|
20240306,134600,1480075580,6970,6970,6980,6970,206
|
|
20240306,134500,1478639710,6970,6970,6970,6970,5
|
|
20240306,134400,1478604860,6970,6990,6990,6970,4
|
|
20240306,134300,1478576920,6990,6990,6990,6960,257
|
|
20240306,134200,1476787840,6990,6990,6990,6990,19
|
|
20240306,134100,1476655030,6990,6990,6990,6990,5
|
|
20240306,134000,1476620080,6990,6990,6990,6960,226
|
|
20240306,133900,1475046340,6990,6980,6990,6960,108
|
|
20240306,133800,1474294100,6990,6990,6990,6980,749
|
|
20240306,133700,1469066040,6990,6990,6990,6990,43
|
|
20240306,133600,1468765470,6990,6990,6990,6990,17
|
|
20240306,133500,1468646640,6990,6980,6990,6950,9
|
|
20240306,133400,1468583910,6980,6980,6990,6980,206
|
|
20240306,133300,1467146020,6980,6980,6980,6980,82
|
|
20240306,133200,1466573660,6980,6960,6980,6960,175
|
|
20240306,133100,1465353560,6960,6960,6960,6960,145
|
|
20240306,133000,1464344360,6960,6960,6960,6960,2
|
|
20240306,132900,1464330440,6960,6980,6980,6960,5944
|
|
20240306,132800,1422960180,6980,6980,6980,6980,2504
|
|
20240306,132700,1405482260,6980,6980,6980,6980,4
|
|
20240306,132600,1405454340,6980,6970,6980,6970,165
|
|
20240306,132500,1404304260,6970,6980,6980,6970,451
|
|
20240306,132400,1401160660,6970,6970,6970,6970,71
|
|
20240306,132300,1400665790,6970,6960,6970,6960,92
|
|
20240306,132200,1400025370,6960,6960,6960,6960,147
|
|
20240306,132100,1399002250,6960,6960,6960,6960,0
|
|
20240306,132000,1399002250,6960,6960,6960,6960,252
|
|
20240306,131900,1397248330,6960,6960,6960,6960,0
|
|
20240306,131800,1397248330,6960,6960,6960,6960,5
|
|
20240306,131700,1397213530,6950,6960,6960,6950,288
|
|
20240306,131600,1395211840,6960,6950,6960,6950,104
|
|
20240306,131500,1394488910,6950,6960,6960,6950,430
|
|
20240306,131400,1391497410,6950,6950,6950,6950,117
|
|
20240306,131300,1390684260,6960,6960,6960,6960,432
|
|
20240306,131200,1387677540,6960,6960,6960,6960,0
|
|
20240306,131100,1387677540,6960,6960,6960,6960,80
|
|
20240306,131000,1387120740,6960,6960,6960,6960,20
|
|
20240306,130900,1386981540,6960,6950,6960,6950,1244
|
|
20240306,130800,1378335680,6970,6980,6980,6950,283
|
|
20240306,130700,1376365250,6980,6980,6980,6980,0
|
|
20240306,130600,1376365250,6980,6980,6980,6980,5
|
|
20240306,130500,1376330350,6980,6980,6980,6980,0
|
|
20240306,130400,1376330350,6980,6980,6980,6980,0
|
|
20240306,130300,1376330350,6980,6970,6980,6970,159
|
|
20240306,130200,1375222020,6970,6970,6970,6950,120
|
|
20240306,130100,1374387620,6970,6950,6970,6950,2891
|
|
20240306,130000,1354288010,6970,6970,6970,6950,2994
|
|
20240306,125900,1333468320,6970,6970,6970,6970,5
|
|
20240306,125800,1333433470,6970,6970,6970,6970,0
|
|
20240306,125700,1333433470,6970,6970,6970,6970,0
|
|
20240306,125600,1333433470,6970,6970,6970,6970,169
|
|
20240306,125500,1332255540,6970,6970,6970,6970,50
|
|
20240306,125400,1331907040,6980,6980,6980,6970,19
|
|
20240306,125300,1331774440,6970,6970,6970,6970,730
|
|
20240306,125200,1326686340,6970,6970,6970,6970,14
|
|
20240306,125100,1326588760,6970,6970,6970,6970,20
|
|
20240306,125000,1326449360,6970,6970,6970,6970,0
|
|
20240306,124900,1326449360,6970,6970,6970,6970,0
|
|
20240306,124800,1326449360,6970,6970,6970,6970,1177
|
|
20240306,124700,1318245670,6960,6970,6970,6960,480
|
|
20240306,124600,1314904570,6970,6970,6970,6970,180
|
|
20240306,124500,1313649970,6980,6960,6980,6960,1504
|
|
20240306,124400,1303157400,6960,6960,6960,6960,0
|
|
20240306,124300,1303157400,6960,6970,6970,6960,108
|
|
20240306,124200,1302405420,6960,6960,6960,6960,7
|
|
20240306,124100,1302356700,6960,6960,6960,6960,361
|
|
20240306,124000,1299844140,6960,6950,6960,6950,165
|
|
20240306,123900,1298695830,6950,6960,6960,6950,166
|
|
20240306,123800,1297540580,6960,6940,6960,6940,314
|
|
20240306,123700,1295357850,6940,6950,6950,6940,9163
|
|
20240306,123600,1231705000,6960,6950,6960,6950,14601
|
|
20240306,123500,1130227950,6960,6960,6960,6960,4
|
|
20240306,123400,1130200110,6960,6960,6960,6960,2
|
|
20240306,123300,1130186190,6960,6960,6960,6950,13543
|
|
20240306,123200,1036047790,6960,6970,6970,6960,97
|
|
20240306,123100,1035372620,6970,6970,6970,6970,350
|
|
20240306,123000,1032933120,6970,6970,6970,6970,109
|
|
20240306,122900,1032173390,6970,6970,6970,6970,203
|
|
20240306,122800,1030758480,6960,6960,6960,6960,0
|
|
20240306,122700,1030758480,6960,6960,6960,6960,1
|
|
20240306,122600,1030751520,6960,6960,6960,6960,0
|
|
20240306,122500,1030751520,6960,6960,6960,6960,6
|
|
20240306,122400,1030709760,6970,6970,6970,6970,10
|
|
20240306,122300,1030640060,6960,6960,6960,6960,101
|
|
20240306,122200,1029937100,6950,6950,6950,6950,1
|
|
20240306,122100,1029930150,6970,6960,6970,6960,1574
|
|
20240306,122000,1018959410,6960,6960,6960,6960,18
|
|
20240306,121900,1018834130,6950,6960,6960,6940,10002
|
|
20240306,121800,949381900,6960,6970,6970,6950,3024
|
|
20240306,121700,928352090,6970,6970,6970,6970,100
|
|
20240306,121600,927655090,6970,6970,6970,6970,1
|
|
20240306,121500,927648120,6960,6950,6960,6950,2
|
|
20240306,121400,927634210,6960,6960,6970,6960,1189
|
|
20240306,121300,919358750,6960,6970,6970,6960,750
|
|
20240306,121200,914136630,6970,6970,6970,6970,25
|
|
20240306,121100,913962380,6970,6970,6970,6970,6
|
|
20240306,121000,913920560,6970,6970,6970,6970,0
|
|
20240306,120900,913920560,6970,6970,6970,6970,0
|
|
20240306,120800,913920560,6970,6970,6970,6970,2
|
|
20240306,120700,913906620,6970,6970,6970,6970,0
|
|
20240306,120600,913906620,6970,6970,6970,6970,11
|
|
20240306,120500,913829950,6970,6970,6970,6970,6
|
|
20240306,120400,913788130,6980,6980,6980,6980,92
|
|
20240306,120300,913145970,6970,6960,6970,6960,776
|
|
20240306,120200,907740010,6960,6960,6960,6960,276
|
|
20240306,120100,905819050,6970,6970,6970,6970,10
|
|
20240306,120000,905749350,6960,6960,6960,6960,203
|
|
20240306,115900,904336470,6970,6960,6970,6960,20
|
|
20240306,115800,904197170,6960,6960,6960,6960,0
|
|
20240306,115700,904197170,6960,6960,6960,6960,509
|
|
20240306,115600,900654530,6960,6960,6960,6960,2
|
|
20240306,115500,900640610,6940,6950,6950,6940,250
|
|
20240306,115400,898904110,6950,6950,6950,6950,111
|
|
20240306,115300,898132660,6950,6950,6950,6950,1284
|
|
20240306,115200,889208860,6950,6940,6950,6940,210
|
|
20240306,115100,887751360,6940,6940,6950,6940,98
|
|
20240306,115000,887071210,6940,6960,6960,6940,4462
|
|
20240306,114900,856048560,6970,6970,6970,6970,0
|
|
20240306,114800,856048560,6970,6970,6970,6970,0
|
|
20240306,114700,856048560,6970,6970,6970,6970,23
|
|
20240306,114600,855888250,6960,6960,6960,6960,251
|
|
20240306,114500,854141290,6960,6970,6970,6960,69
|
|
20240306,114400,853661040,6960,6970,6980,6960,262
|
|
20240306,114300,851833920,6960,6960,6960,6960,0
|
|
20240306,114200,851833920,6960,6960,6960,6960,701
|
|
20240306,114100,846954960,6980,6980,6980,6980,151
|
|
20240306,114000,845900980,6980,6980,6980,6980,0
|
|
20240306,113900,845900980,6980,6980,6980,6980,0
|
|
20240306,113800,845900980,6980,6980,6980,6980,20
|
|
20240306,113700,845761380,6980,6970,6980,6960,226
|
|
20240306,113600,844188210,6960,6960,6960,6960,2
|
|
20240306,113500,844174290,6960,6960,6960,6960,342
|
|
20240306,113400,841793970,6960,6960,6960,6960,0
|
|
20240306,113300,841793970,6960,6950,6960,6950,2260
|
|
20240306,113200,826084220,6960,6960,6960,6960,336
|
|
20240306,113100,823745660,6960,6960,6960,6960,2
|
|
20240306,113000,823731740,6960,6960,6960,6960,2010
|
|
20240306,112900,809742140,6950,6960,6960,6950,3862
|
|
20240306,112800,782872280,6960,6960,6960,6960,1254
|
|
20240306,112700,774144440,6960,6980,6980,6960,1217
|
|
20240306,112600,765673920,6990,6970,6990,6970,76
|
|
20240306,112500,765143200,6970,6970,6970,6970,529
|
|
20240306,112400,761456070,6970,6970,6970,6960,146
|
|
20240306,112300,760438480,6970,6960,6970,6960,276
|
|
20240306,112200,758514770,6960,6980,6980,6960,4056
|
|
20240306,112100,730247000,6990,6990,6990,6990,0
|
|
20240306,112000,730247000,6990,6990,6990,6990,2
|
|
20240306,111900,730233020,6970,6980,6980,6970,578
|
|
20240306,111800,726201150,6980,6980,6980,6980,166
|
|
20240306,111700,725042470,6980,7000,7000,6980,8289
|
|
20240306,111600,667147120,7000,7000,7000,6990,401
|
|
20240306,111500,664343530,7030,7030,7030,7030,10
|
|
20240306,111400,664273230,7030,6990,7030,6990,326
|
|
20240306,111300,661994290,7030,7030,7030,7000,17
|
|
20240306,111200,661874870,7020,7020,7020,7020,1
|
|
20240306,111100,661867850,7030,6990,7030,6990,822
|
|
20240306,111000,656120870,6990,7000,7030,6990,453
|
|
20240306,110900,652953020,7000,7000,7000,7000,0
|
|
20240306,110800,652953020,7000,7000,7000,7000,1000
|
|
20240306,110700,645953020,7030,7030,7030,7030,10
|
|
20240306,110600,645882720,7000,7000,7000,6990,368
|
|
20240306,110500,643309630,6990,6990,6990,6990,0
|
|
20240306,110400,643309630,6990,6990,6990,6990,291
|
|
20240306,110300,641275540,6990,7010,7010,6990,2043
|
|
20240306,110200,626991290,7020,7010,7020,7010,82
|
|
20240306,110100,626416340,7010,7010,7010,7010,215
|
|
20240306,110000,624909190,7010,7010,7010,7010,22
|
|
20240306,105900,624754970,7010,7010,7010,7010,258
|
|
20240306,105800,622946390,7010,7010,7010,7010,20
|
|
20240306,105700,622806190,7010,7010,7010,7010,50
|
|
20240306,105600,622455690,7000,7010,7010,7000,102
|
|
20240306,105500,621741670,7000,7000,7000,7000,1
|
|
20240306,105400,621734670,6990,6990,6990,6990,0
|
|
20240306,105300,621734670,6990,6990,6990,6990,1
|
|
20240306,105200,621727680,7000,7000,7000,7000,1454
|
|
20240306,105100,611549680,6990,6990,7000,6990,188
|
|
20240306,105000,610234570,7000,6990,7000,6990,522
|
|
20240306,104900,606585690,6990,6990,7000,6990,351
|
|
20240306,104800,604132100,6990,6990,6990,6990,50
|
|
20240306,104700,603782600,6990,6990,6990,6990,0
|
|
20240306,104600,603782600,6990,6990,6990,6980,588
|
|
20240306,104500,599675390,6990,6990,6990,6990,139
|
|
20240306,104400,598703780,6990,6990,6990,6990,50
|
|
20240306,104300,598354280,6980,6980,6980,6980,115
|
|
20240306,104200,597551580,6980,6980,6980,6980,583
|
|
20240306,104100,593482240,6980,6990,6990,6980,521
|
|
20240306,104000,589845310,6990,6990,6990,6990,6
|
|
20240306,103900,589803370,6990,6990,6990,6990,1
|
|
20240306,103800,589796380,6990,6990,6990,6990,21
|
|
20240306,103700,589649590,6990,6980,6990,6980,930
|
|
20240306,103600,583154740,6990,6990,6990,6990,3
|
|
20240306,103500,583133770,6980,6980,6980,6980,0
|
|
20240306,103400,583133770,6980,6980,6980,6980,403
|
|
20240306,103300,580320830,6990,6990,6990,6990,0
|
|
20240306,103200,580320830,6990,6980,6990,6980,660
|
|
20240306,103100,575713880,6990,6990,6990,6990,116
|
|
20240306,103000,574903040,6990,6980,6990,6980,453
|
|
20240306,102900,571740850,6970,6980,6980,6970,696
|
|
20240306,102800,566889700,6980,6980,6980,6980,355
|
|
20240306,102700,564411800,6980,6990,6990,6970,3127
|
|
20240306,102600,542585150,6980,6990,6990,6980,12
|
|
20240306,102500,542501330,6980,6980,6990,6980,683
|
|
20240306,102400,537733890,6980,6980,6980,6980,136
|
|
20240306,102300,536784610,6980,6990,6990,6980,306
|
|
20240306,102200,534648530,6990,6990,6990,6980,95
|
|
20240306,102100,533984680,6990,6980,6990,6980,1684
|
|
20240306,102000,522230350,6980,6980,6980,6980,19
|
|
20240306,101900,522097730,6970,6970,6970,6970,0
|
|
20240306,101800,522097730,6970,6980,6980,6970,69
|
|
20240306,101700,521616580,6980,6980,6980,6980,30
|
|
20240306,101600,521407180,6980,6980,6980,6970,72
|
|
20240306,101500,520905040,6970,6980,6980,6960,4005
|
|
20240306,101400,492992120,6990,6980,6990,6980,244
|
|
20240306,101300,491286570,6990,6980,6990,6980,626
|
|
20240306,101200,486913830,6990,6990,6990,6980,241
|
|
20240306,101100,485229250,6990,6990,7000,6990,115
|
|
20240306,101000,484425300,6990,6990,6990,6980,252
|
|
20240306,100900,482665850,6980,6990,7000,6980,3340
|
|
20240306,100800,459321770,6990,7000,7000,6990,6580
|
|
20240306,100700,413264190,7010,7010,7010,7000,474
|
|
20240306,100600,409944130,7020,7020,7030,7020,225
|
|
20240306,100500,408364480,7020,7010,7020,7000,44
|
|
20240306,100400,408056050,7010,7010,7030,7000,580
|
|
20240306,100300,403990050,7030,7040,7040,7020,68
|
|
20240306,100200,403512460,7040,7040,7040,7040,26
|
|
20240306,100100,403329420,7040,7040,7040,7020,11
|
|
20240306,100000,403252070,7040,7030,7040,7020,49
|
|
20240306,095900,402907560,7030,7030,7030,7020,25
|
|
20240306,095800,402731830,7020,7020,7030,7020,277
|
|
20240306,095700,400785800,7020,7010,7020,7010,34
|
|
20240306,095600,400547220,7010,7010,7010,7000,180
|
|
20240306,095500,399286680,7020,7010,7020,7000,642
|
|
20240306,095400,394786290,7010,7010,7010,7000,418
|
|
20240306,095300,391857130,7020,7020,7020,7000,605
|
|
20240306,095200,387614870,7020,7020,7020,7020,86
|
|
20240306,095100,387011150,7020,7020,7020,7020,42
|
|
20240306,095000,386716310,7020,7010,7020,7010,9
|
|
20240306,094900,386653190,7000,7020,7020,7000,7038
|
|
20240306,094800,337342970,7020,7020,7020,7020,3143
|
|
20240306,094700,315279110,7020,7030,7030,7020,141
|
|
20240306,094600,314288710,7020,7030,7030,7020,320
|
|
20240306,094500,312039540,7030,7030,7030,7030,0
|
|
20240306,094400,312039540,7030,7030,7030,7030,2
|
|
20240306,094300,312025480,7030,7030,7030,7030,467
|
|
20240306,094200,308742470,7030,7060,7060,7030,426
|
|
20240306,094100,305747300,7060,7060,7060,7030,12
|
|
20240306,094000,305662640,7060,7040,7060,7030,20
|
|
20240306,093900,305521670,7060,7060,7060,7060,11
|
|
20240306,093800,305444010,7030,7060,7060,7030,112
|
|
20240306,093700,304656590,7030,7050,7050,7030,219
|
|
20240306,093600,303115770,7070,7070,7070,7070,100
|
|
20240306,093500,302408770,7070,7040,7080,7030,1393
|
|
20240306,093400,292605250,7040,7020,7040,7020,302
|
|
20240306,093300,290485170,7040,7020,7040,7020,6
|
|
20240306,093200,290442950,7020,7020,7020,7020,787
|
|
20240306,093100,284918210,7020,7030,7030,7020,454
|
|
20240306,093000,281727010,7010,7010,7010,7010,1706
|
|
20240306,092900,269767950,7010,7010,7010,7010,251
|
|
20240306,092800,268008440,7020,7030,7030,7020,1893
|
|
20240306,092700,254719530,7030,7020,7030,7020,500
|
|
20240306,092600,251207530,7020,7020,7040,7020,265
|
|
20240306,092500,249347130,7020,7020,7020,7020,1
|
|
20240306,092400,249340110,7040,7020,7040,7010,2035
|
|
20240306,092300,235072100,7020,7030,7030,7010,520
|
|
20240306,092200,231421710,7040,7040,7040,7020,69
|
|
20240306,092100,230937110,7010,7020,7020,7010,96
|
|
20240306,092000,230264110,7040,7040,7040,7040,1
|
|
20240306,091900,230257070,7020,7020,7020,7020,1203
|
|
20240306,091800,221812010,7020,7010,7020,7010,6
|
|
20240306,091700,221769900,7010,7010,7020,7000,2629
|
|
20240306,091600,203353590,7020,7010,7020,7010,4091
|
|
20240306,091500,174674880,7020,7030,7030,7020,767
|
|
20240306,091400,169290530,7040,7030,7040,7020,409
|
|
20240306,091300,166417490,7020,7030,7030,7020,303
|
|
20240306,091200,164287740,7030,7030,7030,7030,189
|
|
20240306,091100,162959070,7030,7030,7030,7030,86
|
|
20240306,091000,162354490,7030,7030,7030,7030,1015
|
|
20240306,090900,155219040,7040,7030,7040,7030,6
|
|
20240306,090800,155176810,7040,7040,7040,7040,430
|
|
20240306,090700,152149610,7030,7030,7030,7030,6
|
|
20240306,090600,152107430,7050,7030,7050,7030,229
|
|
20240306,090500,150496360,7050,7040,7100,7000,10048
|
|
20240306,090400,79856050,7030,7050,7060,7030,4438
|
|
20240306,090300,48594680,7100,7030,7100,7030,2434
|
|
20240306,090200,31420900,7030,7020,7030,7010,125
|
|
20240306,090100,30542690,7020,7050,7050,7020,1726
|
|
20240306,090000,18418090,7050,7100,7100,7040,2606
|