693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203000,353006220,6950,6950,6950,6950,708
|
|
20240104,202900,353006220,6950,6950,6950,6950,0
|
|
20240104,202800,353006220,6950,6950,6950,6950,0
|
|
20240104,202700,353006220,6950,6950,6950,6950,0
|
|
20240104,202600,353006220,6950,6950,6950,6950,0
|
|
20240104,202500,353006220,6950,6950,6950,6950,0
|
|
20240104,202400,353006220,6950,6950,6950,6950,0
|
|
20240104,202300,353006220,6950,6950,6950,6950,0
|
|
20240104,202200,353006220,6950,6950,6950,6950,0
|
|
20240104,202100,353006220,6950,6950,6950,6950,0
|
|
20240104,202000,353006220,6950,6950,6950,6950,0
|
|
20240104,201900,353006220,6950,6950,6950,6950,0
|
|
20240104,201800,353006220,6950,6950,6950,6950,0
|
|
20240104,201700,353006220,6950,6950,6950,6950,0
|
|
20240104,201600,353006220,6950,6950,6950,6950,0
|
|
20240104,201500,353006220,6950,6950,6950,6950,0
|
|
20240104,201400,353006220,6950,6950,6950,6950,0
|
|
20240104,201300,353006220,6950,6950,6950,6950,0
|
|
20240104,201200,353006220,6950,6950,6950,6950,0
|
|
20240104,201100,353006220,6950,6950,6950,6950,0
|
|
20240104,201000,353006220,6950,6950,6950,6950,0
|
|
20240104,200900,353006220,6950,6950,6950,6950,0
|
|
20240104,200800,353006220,6950,6950,6950,6950,0
|
|
20240104,200700,353006220,6950,6950,6950,6950,0
|
|
20240104,200600,353006220,6950,6950,6950,6950,0
|
|
20240104,200500,353006220,6950,6950,6950,6950,0
|
|
20240104,200400,353006220,6950,6950,6950,6950,0
|
|
20240104,200300,353006220,6950,6950,6950,6950,0
|
|
20240104,200200,353006220,6950,6950,6950,6950,0
|
|
20240104,200100,353006220,6950,6950,6950,6950,0
|
|
20240104,200000,353006220,6950,6950,6950,6950,708
|
|
20240104,195900,353006220,6950,6950,6950,6950,0
|
|
20240104,195800,353006220,6950,6950,6950,6950,0
|
|
20240104,195700,353006220,6950,6950,6950,6950,0
|
|
20240104,195600,353006220,6950,6950,6950,6950,0
|
|
20240104,195500,353006220,6950,6950,6950,6950,0
|
|
20240104,195400,353006220,6950,6950,6950,6950,0
|
|
20240104,195300,353006220,6950,6950,6950,6950,0
|
|
20240104,195200,353006220,6950,6950,6950,6950,0
|
|
20240104,195100,353006220,6950,6950,6950,6950,0
|
|
20240104,195000,353006220,6950,6950,6950,6950,0
|
|
20240104,194900,353006220,6950,6950,6950,6950,0
|
|
20240104,194800,353006220,6950,6950,6950,6950,0
|
|
20240104,194700,353006220,6950,6950,6950,6950,0
|
|
20240104,194600,353006220,6950,6950,6950,6950,0
|
|
20240104,194500,353006220,6950,6950,6950,6950,0
|
|
20240104,194400,353006220,6950,6950,6950,6950,0
|
|
20240104,194300,353006220,6950,6950,6950,6950,0
|
|
20240104,194200,353006220,6950,6950,6950,6950,0
|
|
20240104,194100,353006220,6950,6950,6950,6950,0
|
|
20240104,194000,353006220,6950,6950,6950,6950,0
|
|
20240104,193900,353006220,6950,6950,6950,6950,0
|
|
20240104,193800,353006220,6950,6950,6950,6950,0
|
|
20240104,193700,353006220,6950,6950,6950,6950,0
|
|
20240104,193600,353006220,6950,6950,6950,6950,0
|
|
20240104,193500,353006220,6950,6950,6950,6950,0
|
|
20240104,193400,353006220,6950,6950,6950,6950,0
|
|
20240104,193300,353006220,6950,6950,6950,6950,0
|
|
20240104,193200,353006220,6950,6950,6950,6950,0
|
|
20240104,193100,353006220,6950,6950,6950,6950,0
|
|
20240104,193000,353006220,6950,6950,6950,6950,708
|
|
20240104,192900,353006220,6950,6950,6950,6950,0
|
|
20240104,192800,353006220,6950,6950,6950,6950,0
|
|
20240104,192700,353006220,6950,6950,6950,6950,0
|
|
20240104,192600,353006220,6950,6950,6950,6950,0
|
|
20240104,192500,353006220,6950,6950,6950,6950,0
|
|
20240104,192400,353006220,6950,6950,6950,6950,0
|
|
20240104,192300,353006220,6950,6950,6950,6950,0
|
|
20240104,192200,353006220,6950,6950,6950,6950,0
|
|
20240104,192100,353006220,6950,6950,6950,6950,0
|
|
20240104,192000,353006220,6950,6950,6950,6950,0
|
|
20240104,191900,353006220,6950,6950,6950,6950,0
|
|
20240104,191800,353006220,6950,6950,6950,6950,0
|
|
20240104,191700,353006220,6950,6950,6950,6950,0
|
|
20240104,191600,353006220,6950,6950,6950,6950,0
|
|
20240104,191500,353006220,6950,6950,6950,6950,0
|
|
20240104,191400,353006220,6950,6950,6950,6950,0
|
|
20240104,191300,353006220,6950,6950,6950,6950,0
|
|
20240104,191200,353006220,6950,6950,6950,6950,0
|
|
20240104,191100,353006220,6950,6950,6950,6950,0
|
|
20240104,191000,353006220,6950,6950,6950,6950,0
|
|
20240104,190900,353006220,6950,6950,6950,6950,0
|
|
20240104,190800,353006220,6950,6950,6950,6950,0
|
|
20240104,190700,353006220,6950,6950,6950,6950,0
|
|
20240104,190600,353006220,6950,6950,6950,6950,0
|
|
20240104,190500,353006220,6950,6950,6950,6950,0
|
|
20240104,190400,353006220,6950,6950,6950,6950,0
|
|
20240104,190300,353006220,6950,6950,6950,6950,0
|
|
20240104,190200,353006220,6950,6950,6950,6950,0
|
|
20240104,190100,353006220,6950,6950,6950,6950,0
|
|
20240104,190000,353006220,6950,6950,6950,6950,708
|
|
20240104,185900,353006220,6950,6950,6950,6950,0
|
|
20240104,185800,353006220,6950,6950,6950,6950,0
|
|
20240104,185700,353006220,6950,6950,6950,6950,0
|
|
20240104,185600,353006220,6950,6950,6950,6950,0
|
|
20240104,185500,353006220,6950,6950,6950,6950,0
|
|
20240104,185400,353006220,6950,6950,6950,6950,0
|
|
20240104,185300,353006220,6950,6950,6950,6950,0
|
|
20240104,185200,353006220,6950,6950,6950,6950,0
|
|
20240104,185100,353006220,6950,6950,6950,6950,0
|
|
20240104,185000,353006220,6950,6950,6950,6950,0
|
|
20240104,184900,353006220,6950,6950,6950,6950,0
|
|
20240104,184800,353006220,6950,6950,6950,6950,0
|
|
20240104,184700,353006220,6950,6950,6950,6950,0
|
|
20240104,184600,353006220,6950,6950,6950,6950,0
|
|
20240104,184500,353006220,6950,6950,6950,6950,0
|
|
20240104,184400,353006220,6950,6950,6950,6950,0
|
|
20240104,184300,353006220,6950,6950,6950,6950,0
|
|
20240104,184200,353006220,6950,6950,6950,6950,0
|
|
20240104,184100,353006220,6950,6950,6950,6950,0
|
|
20240104,184000,353006220,6950,6950,6950,6950,0
|
|
20240104,183900,353006220,6950,6950,6950,6950,0
|
|
20240104,183800,353006220,6950,6950,6950,6950,0
|
|
20240104,183700,353006220,6950,6950,6950,6950,0
|
|
20240104,183600,353006220,6950,6950,6950,6950,0
|
|
20240104,183500,353006220,6950,6950,6950,6950,0
|
|
20240104,183400,353006220,6950,6950,6950,6950,0
|
|
20240104,183300,353006220,6950,6950,6950,6950,0
|
|
20240104,183200,353006220,6950,6950,6950,6950,0
|
|
20240104,183100,353006220,6950,6950,6950,6950,0
|
|
20240104,183000,353006220,6950,6950,6950,6950,708
|
|
20240104,182900,353006220,6950,6950,6950,6950,0
|
|
20240104,182800,353006220,6950,6950,6950,6950,0
|
|
20240104,182700,353006220,6950,6950,6950,6950,0
|
|
20240104,182600,353006220,6950,6950,6950,6950,0
|
|
20240104,182500,353006220,6950,6950,6950,6950,0
|
|
20240104,182400,353006220,6950,6950,6950,6950,0
|
|
20240104,182300,353006220,6950,6950,6950,6950,0
|
|
20240104,182200,353006220,6950,6950,6950,6950,0
|
|
20240104,182100,353006220,6950,6950,6950,6950,0
|
|
20240104,182000,353006220,6950,6950,6950,6950,0
|
|
20240104,181900,353006220,6950,6950,6950,6950,0
|
|
20240104,181800,353006220,6950,6950,6950,6950,0
|
|
20240104,181700,353006220,6950,6950,6950,6950,0
|
|
20240104,181600,353006220,6950,6950,6950,6950,0
|
|
20240104,181500,353006220,6950,6950,6950,6950,0
|
|
20240104,181400,353006220,6950,6950,6950,6950,0
|
|
20240104,181300,353006220,6950,6950,6950,6950,0
|
|
20240104,181200,353006220,6950,6950,6950,6950,0
|
|
20240104,181100,353006220,6950,6950,6950,6950,0
|
|
20240104,181000,353006220,6950,6950,6950,6950,0
|
|
20240104,180900,353006220,6950,6950,6950,6950,0
|
|
20240104,180800,353006220,6950,6950,6950,6950,0
|
|
20240104,180700,353006220,6950,6950,6950,6950,0
|
|
20240104,180600,353006220,6950,6950,6950,6950,0
|
|
20240104,180500,353006220,6950,6950,6950,6950,0
|
|
20240104,180400,353006220,6950,6950,6950,6950,0
|
|
20240104,180300,353006220,6950,6950,6950,6950,0
|
|
20240104,180200,353006220,6950,6950,6950,6950,0
|
|
20240104,180100,353006220,6950,6950,6950,6950,0
|
|
20240104,180000,353006220,6950,6950,6950,6950,708
|
|
20240104,175900,353006220,6950,6950,6950,6950,0
|
|
20240104,175800,353006220,6950,6950,6950,6950,0
|
|
20240104,175700,353006220,6950,6950,6950,6950,0
|
|
20240104,175600,353006220,6950,6950,6950,6950,0
|
|
20240104,175500,353006220,6950,6950,6950,6950,0
|
|
20240104,175400,353006220,6950,6950,6950,6950,0
|
|
20240104,175300,353006220,6950,6950,6950,6950,0
|
|
20240104,175200,353006220,6950,6950,6950,6950,0
|
|
20240104,175100,353006220,6950,6950,6950,6950,0
|
|
20240104,175000,353006220,6950,6950,6950,6950,0
|
|
20240104,174900,353006220,6950,6950,6950,6950,0
|
|
20240104,174800,353006220,6950,6950,6950,6950,0
|
|
20240104,174700,353006220,6950,6950,6950,6950,0
|
|
20240104,174600,353006220,6950,6950,6950,6950,0
|
|
20240104,174500,353006220,6950,6950,6950,6950,0
|
|
20240104,174400,353006220,6950,6950,6950,6950,0
|
|
20240104,174300,353006220,6950,6950,6950,6950,0
|
|
20240104,174200,353006220,6950,6950,6950,6950,0
|
|
20240104,174100,353006220,6950,6950,6950,6950,0
|
|
20240104,174000,353006220,6950,6950,6950,6950,0
|
|
20240104,173900,353006220,6950,6950,6950,6950,0
|
|
20240104,173800,353006220,6950,6950,6950,6950,0
|
|
20240104,173700,353006220,6950,6950,6950,6950,0
|
|
20240104,173600,353006220,6950,6950,6950,6950,0
|
|
20240104,173500,353006220,6950,6950,6950,6950,0
|
|
20240104,173400,353006220,6950,6950,6950,6950,0
|
|
20240104,173300,353006220,6950,6950,6950,6950,0
|
|
20240104,173200,353006220,6950,6950,6950,6950,0
|
|
20240104,173100,353006220,6950,6950,6950,6950,0
|
|
20240104,173000,353006220,6950,6950,6950,6950,708
|
|
20240104,172900,353006220,6950,6950,6950,6950,0
|
|
20240104,172800,353006220,6950,6950,6950,6950,0
|
|
20240104,172700,353006220,6950,6950,6950,6950,0
|
|
20240104,172600,353006220,6950,6950,6950,6950,0
|
|
20240104,172500,353006220,6950,6950,6950,6950,0
|
|
20240104,172400,353006220,6950,6950,6950,6950,0
|
|
20240104,172300,353006220,6950,6950,6950,6950,0
|
|
20240104,172200,353006220,6950,6950,6950,6950,0
|
|
20240104,172100,353006220,6950,6950,6950,6950,0
|
|
20240104,172000,353006220,6950,6950,6950,6950,0
|
|
20240104,171900,353006220,6950,6950,6950,6950,0
|
|
20240104,171800,353006220,6950,6950,6950,6950,0
|
|
20240104,171700,353006220,6950,6950,6950,6950,0
|
|
20240104,171600,353006220,6950,6950,6950,6950,0
|
|
20240104,171500,353006220,6950,6950,6950,6950,0
|
|
20240104,171400,353006220,6950,6950,6950,6950,0
|
|
20240104,171300,353006220,6950,6950,6950,6950,0
|
|
20240104,171200,353006220,6950,6950,6950,6950,0
|
|
20240104,171100,353006220,6950,6950,6950,6950,0
|
|
20240104,171000,353006220,6950,6950,6950,6950,0
|
|
20240104,170900,353006220,6950,6950,6950,6950,0
|
|
20240104,170800,353006220,6950,6950,6950,6950,0
|
|
20240104,170700,353006220,6950,6950,6950,6950,0
|
|
20240104,170600,353006220,6950,6950,6950,6950,0
|
|
20240104,170500,353006220,6950,6950,6950,6950,0
|
|
20240104,170400,353006220,6950,6950,6950,6950,0
|
|
20240104,170300,353006220,6950,6950,6950,6950,0
|
|
20240104,170200,353006220,6950,6950,6950,6950,0
|
|
20240104,170100,353006220,6950,6950,6950,6950,0
|
|
20240104,170000,353006220,6950,6950,6950,6950,708
|
|
20240104,165900,353006220,6950,6950,6950,6950,0
|
|
20240104,165800,353006220,6950,6950,6950,6950,0
|
|
20240104,165700,353006220,6950,6950,6950,6950,0
|
|
20240104,165600,353006220,6950,6950,6950,6950,0
|
|
20240104,165500,353006220,6950,6950,6950,6950,0
|
|
20240104,165400,353006220,6950,6950,6950,6950,0
|
|
20240104,165300,353006220,6950,6950,6950,6950,0
|
|
20240104,165200,353006220,6950,6950,6950,6950,0
|
|
20240104,165100,353006220,6950,6950,6950,6950,0
|
|
20240104,165000,353006220,6950,6950,6950,6950,0
|
|
20240104,164900,353006220,6950,6950,6950,6950,0
|
|
20240104,164800,353006220,6950,6950,6950,6950,0
|
|
20240104,164700,353006220,6950,6950,6950,6950,0
|
|
20240104,164600,353006220,6950,6950,6950,6950,0
|
|
20240104,164500,353006220,6950,6950,6950,6950,0
|
|
20240104,164400,353006220,6950,6950,6950,6950,0
|
|
20240104,164300,353006220,6950,6950,6950,6950,0
|
|
20240104,164200,353006220,6950,6950,6950,6950,0
|
|
20240104,164100,353006220,6950,6950,6950,6950,0
|
|
20240104,164000,353006220,6950,6950,6950,6950,0
|
|
20240104,163900,353006220,6950,6950,6950,6950,0
|
|
20240104,163800,353006220,6950,6950,6950,6950,0
|
|
20240104,163700,353006220,6950,6950,6950,6950,0
|
|
20240104,163600,353006220,6950,6950,6950,6950,0
|
|
20240104,163500,353006220,6950,6950,6950,6950,0
|
|
20240104,163400,353006220,6950,6950,6950,6950,0
|
|
20240104,163300,353006220,6950,6950,6950,6950,0
|
|
20240104,163200,353006220,6950,6950,6950,6950,0
|
|
20240104,163100,353006220,6950,6950,6950,6950,0
|
|
20240104,163000,353006220,6950,6950,6950,6950,708
|
|
20240104,162900,353006220,6950,6950,6950,6950,0
|
|
20240104,162800,353006220,6950,6950,6950,6950,0
|
|
20240104,162700,353006220,6950,6950,6950,6950,0
|
|
20240104,162600,353006220,6950,6950,6950,6950,0
|
|
20240104,162500,353006220,6950,6950,6950,6950,0
|
|
20240104,162400,353006220,6950,6950,6950,6950,0
|
|
20240104,162300,353006220,6950,6950,6950,6950,0
|
|
20240104,162200,353006220,6950,6950,6950,6950,0
|
|
20240104,162100,353006220,6950,6950,6950,6950,0
|
|
20240104,162000,353006220,6950,6950,6950,6950,0
|
|
20240104,161900,353006220,6950,6950,6950,6950,0
|
|
20240104,161800,353006220,6950,6950,6950,6950,0
|
|
20240104,161700,353006220,6950,6950,6950,6950,0
|
|
20240104,161600,353006220,6950,6950,6950,6950,0
|
|
20240104,161500,353006220,6950,6950,6950,6950,0
|
|
20240104,161400,353006220,6950,6950,6950,6950,0
|
|
20240104,161300,353006220,6950,6950,6950,6950,0
|
|
20240104,161200,353006220,6950,6950,6950,6950,0
|
|
20240104,161100,353006220,6950,6950,6950,6950,0
|
|
20240104,161000,353006220,6950,6950,6950,6950,0
|
|
20240104,160900,353006220,6950,6950,6950,6950,0
|
|
20240104,160800,353006220,6950,6950,6950,6950,0
|
|
20240104,160700,353006220,6950,6950,6950,6950,0
|
|
20240104,160600,353006220,6950,6950,6950,6950,0
|
|
20240104,160500,353006220,6950,6950,6950,6950,0
|
|
20240104,160400,353006220,6950,6950,6950,6950,0
|
|
20240104,160300,353006220,6950,6950,6950,6950,0
|
|
20240104,160200,353006220,6950,6950,6950,6950,0
|
|
20240104,160100,353006220,6950,6950,6950,6950,0
|
|
20240104,160000,353006220,6950,6950,6950,6950,708
|
|
20240104,155900,353006220,6950,6950,6950,6950,0
|
|
20240104,155800,353006220,6950,6950,6950,6950,0
|
|
20240104,155700,353006220,6950,6950,6950,6950,0
|
|
20240104,155600,353006220,6950,6950,6950,6950,0
|
|
20240104,155500,353006220,6950,6950,6950,6950,0
|
|
20240104,155400,353006220,6950,6950,6950,6950,0
|
|
20240104,155300,353006220,6950,6950,6950,6950,0
|
|
20240104,155200,353006220,6950,6950,6950,6950,0
|
|
20240104,155100,353006220,6950,6950,6950,6950,0
|
|
20240104,155000,353006220,6950,6950,6950,6950,0
|
|
20240104,154900,353006220,6950,6950,6950,6950,0
|
|
20240104,154800,353006220,6950,6950,6950,6950,0
|
|
20240104,154700,353006220,6950,6950,6950,6950,0
|
|
20240104,154600,353006220,6950,6950,6950,6950,0
|
|
20240104,154500,353006220,6950,6950,6950,6950,0
|
|
20240104,154400,353006220,6950,6950,6950,6950,0
|
|
20240104,154300,353006220,6950,6950,6950,6950,0
|
|
20240104,154200,353006220,6950,6950,6950,6950,0
|
|
20240104,154100,353006220,6950,6950,6950,6950,0
|
|
20240104,154000,353006220,6950,6950,6950,6950,0
|
|
20240104,153900,353006220,6950,6950,6950,6950,0
|
|
20240104,153800,353006220,6950,6950,6950,6950,0
|
|
20240104,153700,353006220,6950,6950,6950,6950,0
|
|
20240104,153600,353006220,6950,6950,6950,6950,0
|
|
20240104,153500,353006220,6950,6950,6950,6950,0
|
|
20240104,153400,353006220,6950,6950,6950,6950,0
|
|
20240104,153300,353006220,6950,6950,6950,6950,0
|
|
20240104,153200,353006220,6950,6950,6950,6950,0
|
|
20240104,153100,353006220,6950,6950,6950,6950,0
|
|
20240104,153000,353006220,6950,6950,6950,6950,1416
|
|
20240104,152900,348085620,6940,6940,6940,6940,0
|
|
20240104,152800,348085620,6940,6940,6940,6940,0
|
|
20240104,152700,348085620,6940,6940,6940,6940,0
|
|
20240104,152600,348085620,6940,6940,6940,6940,0
|
|
20240104,152500,348085620,6940,6940,6940,6940,0
|
|
20240104,152400,348085620,6940,6940,6940,6940,0
|
|
20240104,152300,348085620,6940,6940,6940,6940,0
|
|
20240104,152200,348085620,6940,6940,6940,6940,0
|
|
20240104,152100,348085620,6940,6940,6940,6940,0
|
|
20240104,152000,348085620,6940,6940,6940,6940,0
|
|
20240104,151900,348085620,6940,6950,6950,6940,178
|
|
20240104,151800,346850290,6940,6960,6960,6940,663
|
|
20240104,151700,342243340,6950,6950,6950,6950,0
|
|
20240104,151600,342243340,6950,6960,6960,6950,202
|
|
20240104,151500,340837440,6950,6960,6960,6950,215
|
|
20240104,151400,339343040,6960,6960,6960,6960,1
|
|
20240104,151300,339336080,6950,6950,6950,6950,0
|
|
20240104,151200,339336080,6950,6960,6960,6950,321
|
|
20240104,151100,337105120,6950,6950,6950,6950,1581
|
|
20240104,151000,326117170,6940,6940,6940,6940,0
|
|
20240104,150900,326117170,6940,6940,6940,6940,0
|
|
20240104,150800,326117170,6940,6940,6940,6940,0
|
|
20240104,150700,326117170,6940,6940,6940,6940,18
|
|
20240104,150600,325992250,6940,6940,6940,6940,0
|
|
20240104,150500,325992250,6940,6950,6950,6940,422
|
|
20240104,150400,323061310,6960,6960,6960,6960,0
|
|
20240104,150300,323061310,6960,6960,6960,6960,0
|
|
20240104,150200,323061310,6960,6960,6960,6960,1
|
|
20240104,150100,323054350,6960,6960,6960,6960,50
|
|
20240104,150000,322706350,6960,6950,6960,6950,107
|
|
20240104,145900,321962680,6960,6960,6960,6960,21
|
|
20240104,145800,321816520,6960,6960,6960,6960,11
|
|
20240104,145700,321739960,6940,6940,6940,6940,100
|
|
20240104,145600,321045960,6940,6940,6940,6940,0
|
|
20240104,145500,321045960,6940,6940,6940,6940,1
|
|
20240104,145400,321039020,6940,6940,6940,6940,0
|
|
20240104,145300,321039020,6940,6940,6940,6940,300
|
|
20240104,145200,318957020,6950,6950,6950,6950,202
|
|
20240104,145100,317553120,6950,6960,6960,6950,193
|
|
20240104,145000,316211370,6970,6970,6970,6970,0
|
|
20240104,144900,316211370,6970,6970,6970,6970,0
|
|
20240104,144800,316211370,6970,6970,6970,6970,0
|
|
20240104,144700,316211370,6970,6950,6970,6950,2
|
|
20240104,144600,316197450,6960,6960,6960,6960,0
|
|
20240104,144500,316197450,6960,6960,6960,6960,0
|
|
20240104,144400,316197450,6960,6970,6970,6960,470
|
|
20240104,144300,312926230,6970,6970,6970,6970,0
|
|
20240104,144200,312926230,6970,6970,6970,6970,0
|
|
20240104,144100,312926230,6970,6970,6970,6970,1
|
|
20240104,144000,312919260,6970,6970,6970,6970,0
|
|
20240104,143900,312919260,6970,6970,6970,6970,20
|
|
20240104,143800,312779860,6970,6970,6970,6970,0
|
|
20240104,143700,312779860,6970,6970,6970,6970,0
|
|
20240104,143600,312779860,6970,6970,6970,6970,0
|
|
20240104,143500,312779860,6970,6970,6970,6970,0
|
|
20240104,143400,312779860,6970,6970,6970,6970,100
|
|
20240104,143300,312082860,6960,6960,6960,6960,298
|
|
20240104,143200,310008780,6960,6960,6960,6960,0
|
|
20240104,143100,310008780,6960,6960,6960,6960,11
|
|
20240104,143000,309932220,6950,6960,6960,6950,477
|
|
20240104,142900,306616970,6960,6960,6960,6960,0
|
|
20240104,142800,306616970,6960,6960,6960,6960,0
|
|
20240104,142700,306616970,6960,6960,6960,6960,0
|
|
20240104,142600,306616970,6960,6960,6960,6960,420
|
|
20240104,142500,303693770,6970,6970,6970,6970,31
|
|
20240104,142400,303477700,6970,6970,6970,6970,0
|
|
20240104,142300,303477700,6970,6970,6970,6970,0
|
|
20240104,142200,303477700,6970,6970,6970,6970,0
|
|
20240104,142100,303477700,6970,6970,6970,6970,0
|
|
20240104,142000,303477700,6970,6970,6970,6970,53
|
|
20240104,141900,303108290,6970,6970,6970,6970,0
|
|
20240104,141800,303108290,6970,6970,6970,6970,0
|
|
20240104,141700,303108290,6970,6970,6970,6970,0
|
|
20240104,141600,303108290,6970,6970,6970,6970,1
|
|
20240104,141500,303101320,6970,6970,6970,6970,0
|
|
20240104,141400,303101320,6970,6970,6970,6970,0
|
|
20240104,141300,303101320,6970,6970,6970,6970,56
|
|
20240104,141200,302711000,6970,6960,6970,6960,31
|
|
20240104,141100,302495040,6960,6960,6960,6960,26
|
|
20240104,141000,302314080,6960,6960,6960,6960,0
|
|
20240104,140900,302314080,6960,6960,6960,6960,20
|
|
20240104,140800,302174880,6960,6960,6960,6960,19
|
|
20240104,140700,302042640,6960,6960,6960,6960,20
|
|
20240104,140600,301903440,6960,6960,6960,6960,10
|
|
20240104,140500,301833840,6960,6960,6960,6960,0
|
|
20240104,140400,301833840,6960,6960,6960,6960,0
|
|
20240104,140300,301833840,6960,6960,6960,6960,68
|
|
20240104,140200,301360560,6990,6960,6990,6960,11
|
|
20240104,140100,301283970,6980,6970,6980,6970,492
|
|
20240104,140000,297850250,6980,6980,6980,6980,1
|
|
20240104,135900,297843270,6970,6970,6970,6970,0
|
|
20240104,135800,297843270,6970,6970,6970,6970,0
|
|
20240104,135700,297843270,6970,6970,6970,6970,1
|
|
20240104,135600,297836300,6960,6960,6960,6960,0
|
|
20240104,135500,297836300,6960,6960,6960,6960,0
|
|
20240104,135400,297836300,6960,6960,6960,6960,45
|
|
20240104,135300,297523100,6960,6960,6960,6960,0
|
|
20240104,135200,297523100,6960,6960,6960,6960,6
|
|
20240104,135100,297481340,6960,6960,6960,6960,0
|
|
20240104,135000,297481340,6960,6960,6960,6960,1
|
|
20240104,134900,297474380,6960,6960,6960,6960,2
|
|
20240104,134800,297460460,6960,6960,6960,6960,15
|
|
20240104,134700,297356060,6960,6960,6960,6960,0
|
|
20240104,134600,297356060,6960,6960,6960,6960,257
|
|
20240104,134500,295567340,6960,6960,6960,6960,0
|
|
20240104,134400,295567340,6960,6960,6960,6960,0
|
|
20240104,134300,295567340,6960,6960,6960,6960,3
|
|
20240104,134200,295546460,6960,6960,6960,6960,0
|
|
20240104,134100,295546460,6960,6950,6960,6950,15
|
|
20240104,134000,295442070,6950,6950,6950,6950,0
|
|
20240104,133900,295442070,6950,6950,6950,6950,0
|
|
20240104,133800,295442070,6950,6950,6950,6950,0
|
|
20240104,133700,295442070,6950,6950,6950,6950,0
|
|
20240104,133600,295442070,6950,6950,6950,6950,0
|
|
20240104,133500,295442070,6950,6950,6950,6950,0
|
|
20240104,133400,295442070,6950,6950,6950,6950,64
|
|
20240104,133300,294997270,6950,6950,6950,6950,20
|
|
20240104,133200,294858270,6950,6950,6950,6950,0
|
|
20240104,133100,294858270,6950,6950,6950,6950,0
|
|
20240104,133000,294858270,6950,6950,6950,6950,1
|
|
20240104,132900,294851320,6950,6950,6950,6950,30
|
|
20240104,132800,294642820,6960,6960,6960,6960,51
|
|
20240104,132700,294287860,6960,6960,6960,6960,0
|
|
20240104,132600,294287860,6960,6960,6960,6960,0
|
|
20240104,132500,294287860,6960,6960,6960,6960,0
|
|
20240104,132400,294287860,6960,6960,6960,6960,25
|
|
20240104,132300,294113860,6950,6950,6950,6950,0
|
|
20240104,132200,294113860,6950,6950,6950,6950,0
|
|
20240104,132100,294113860,6950,6950,6950,6950,0
|
|
20240104,132000,294113860,6950,6950,6950,6950,0
|
|
20240104,131900,294113860,6950,6950,6950,6950,1
|
|
20240104,131800,294106910,6960,6960,6960,6960,0
|
|
20240104,131700,294106910,6960,6960,6960,6960,14
|
|
20240104,131600,294009470,6960,6960,6960,6960,0
|
|
20240104,131500,294009470,6960,6960,6960,6960,0
|
|
20240104,131400,294009470,6960,6960,6960,6960,1
|
|
20240104,131300,294002510,6960,6960,6960,6960,3
|
|
20240104,131200,293981630,6960,6960,6960,6960,0
|
|
20240104,131100,293981630,6960,6960,6960,6950,26
|
|
20240104,131000,293800680,6960,6960,6960,6960,125
|
|
20240104,130900,292930680,6960,6960,6960,6960,100
|
|
20240104,130800,292234680,6960,6960,6960,6960,0
|
|
20240104,130700,292234680,6960,6960,6960,6960,274
|
|
20240104,130600,290327640,6960,6960,6960,6960,19
|
|
20240104,130500,290195400,6990,6990,6990,6990,0
|
|
20240104,130400,290195400,6990,6990,6990,6990,0
|
|
20240104,130300,290195400,6990,6990,6990,6990,0
|
|
20240104,130200,290195400,6990,6990,6990,6990,0
|
|
20240104,130100,290195400,6990,6970,6990,6970,220
|
|
20240104,130000,288659710,6970,6970,6970,6970,0
|
|
20240104,125900,288659710,6970,6970,6970,6970,0
|
|
20240104,125800,288659710,6970,6970,6970,6970,0
|
|
20240104,125700,288659710,6970,6970,6970,6970,1
|
|
20240104,125600,288652740,6940,6940,6940,6940,0
|
|
20240104,125500,288652740,6940,6940,6940,6940,1
|
|
20240104,125400,288645800,6990,6990,6990,6990,0
|
|
20240104,125300,288645800,6990,6990,6990,6990,0
|
|
20240104,125200,288645800,6990,6990,6990,6990,0
|
|
20240104,125100,288645800,6990,6990,6990,6990,0
|
|
20240104,125000,288645800,6990,6990,6990,6990,0
|
|
20240104,124900,288645800,6990,6990,6990,6990,1
|
|
20240104,124800,288638810,6940,6950,6950,6940,1000
|
|
20240104,124700,281693810,7000,7000,7000,7000,0
|
|
20240104,124600,281693810,7000,7000,7000,7000,0
|
|
20240104,124500,281693810,7000,7000,7000,7000,3
|
|
20240104,124400,281672810,7000,7000,7000,7000,0
|
|
20240104,124300,281672810,7000,6980,7000,6980,506
|
|
20240104,124200,278136810,6950,6950,6950,6950,81
|
|
20240104,124100,277573860,6950,6950,6950,6950,14
|
|
20240104,124000,277476560,6950,6950,6950,6950,13
|
|
20240104,123900,277386210,6950,6950,6950,6950,4
|
|
20240104,123800,277358410,6950,6950,6950,6950,0
|
|
20240104,123700,277358410,6950,6950,6950,6950,0
|
|
20240104,123600,277358410,6950,6950,6950,6950,14
|
|
20240104,123500,277261110,6950,6940,6950,6940,447
|
|
20240104,123400,274158480,6940,6950,6950,6940,16
|
|
20240104,123300,274047430,6940,6940,6940,6940,0
|
|
20240104,123200,274047430,6940,6940,6940,6940,0
|
|
20240104,123100,274047430,6940,6940,6940,6940,50
|
|
20240104,123000,273700430,6950,6950,6950,6950,10
|
|
20240104,122900,273630930,6940,6940,6940,6940,0
|
|
20240104,122800,273630930,6940,6940,6940,6940,0
|
|
20240104,122700,273630930,6940,6970,6970,6940,328
|
|
20240104,122600,271354160,6980,6980,6980,6980,14
|
|
20240104,122500,271256440,6990,6990,6990,6990,0
|
|
20240104,122400,271256440,6990,6990,6990,6990,0
|
|
20240104,122300,271256440,6990,6990,6990,6990,0
|
|
20240104,122200,271256440,6990,6990,6990,6990,0
|
|
20240104,122100,271256440,6990,6990,6990,6990,0
|
|
20240104,122000,271256440,6990,6960,6990,6960,556
|
|
20240104,121900,267371150,6940,6940,6940,6940,120
|
|
20240104,121800,266538350,6940,6940,6940,6940,0
|
|
20240104,121700,266538350,6940,6950,6950,6940,24
|
|
20240104,121600,266371650,6950,6950,6950,6950,1
|
|
20240104,121500,266364700,6960,6960,6960,6960,0
|
|
20240104,121400,266364700,6960,6960,6960,6960,1
|
|
20240104,121300,266357740,6950,6950,6950,6950,0
|
|
20240104,121200,266357740,6950,6950,6950,6950,1
|
|
20240104,121100,266350790,6950,6940,6950,6940,3
|
|
20240104,121000,266329960,6940,6940,6940,6940,2
|
|
20240104,120900,266316080,6910,6910,6910,6910,0
|
|
20240104,120800,266316080,6910,6910,6910,6910,0
|
|
20240104,120700,266316080,6910,6910,6910,6910,0
|
|
20240104,120600,266316080,6910,6910,6910,6910,0
|
|
20240104,120500,266316080,6910,6930,6930,6910,286
|
|
20240104,120400,264336950,6930,6930,6930,6930,0
|
|
20240104,120300,264336950,6930,6930,6930,6930,20
|
|
20240104,120200,264198350,6930,6930,6930,6930,0
|
|
20240104,120100,264198350,6930,6940,6940,6930,11
|
|
20240104,120000,264122020,6940,6940,6940,6940,0
|
|
20240104,115900,264122020,6940,6940,6940,6940,1
|
|
20240104,115800,264115080,6920,6920,6920,6920,0
|
|
20240104,115700,264115080,6920,6920,6920,6920,0
|
|
20240104,115600,264115080,6920,6920,6920,6920,0
|
|
20240104,115500,264115080,6920,6920,6920,6920,2
|
|
20240104,115400,264101240,6930,6930,6930,6930,0
|
|
20240104,115300,264101240,6930,6930,6930,6930,100
|
|
20240104,115200,263408240,6920,6920,6920,6920,10
|
|
20240104,115100,263339040,6920,6920,6920,6920,38
|
|
20240104,115000,263076080,6920,6920,6920,6920,2
|
|
20240104,114900,263062240,6910,6910,6910,6910,0
|
|
20240104,114800,263062240,6910,6910,6910,6910,0
|
|
20240104,114700,263062240,6910,6910,6910,6910,0
|
|
20240104,114600,263062240,6910,6910,6910,6910,0
|
|
20240104,114500,263062240,6910,6910,6910,6910,16
|
|
20240104,114400,262951680,6910,6910,6910,6910,0
|
|
20240104,114300,262951680,6910,6930,6930,6910,114
|
|
20240104,114200,262163770,6920,6920,6920,6920,0
|
|
20240104,114100,262163770,6920,6920,6920,6920,0
|
|
20240104,114000,262163770,6920,6920,6920,6920,0
|
|
20240104,113900,262163770,6920,6920,6920,6920,0
|
|
20240104,113800,262163770,6920,6920,6920,6920,27
|
|
20240104,113700,261976930,6920,6920,6920,6920,0
|
|
20240104,113600,261976930,6920,6920,6920,6920,0
|
|
20240104,113500,261976930,6920,6920,6920,6920,0
|
|
20240104,113400,261976930,6920,6920,6920,6920,5
|
|
20240104,113300,261942330,6910,6910,6910,6910,25
|
|
20240104,113200,261769580,6900,6910,6910,6900,443
|
|
20240104,113100,258708700,6900,6900,6900,6900,0
|
|
20240104,113000,258708700,6900,6900,6900,6900,0
|
|
20240104,112900,258708700,6900,6910,6910,6900,1300
|
|
20240104,112800,249725830,6910,6910,6910,6910,0
|
|
20240104,112700,249725830,6910,6910,6910,6910,1
|
|
20240104,112600,249718920,6920,6920,6920,6920,0
|
|
20240104,112500,249718920,6920,6920,6920,6920,1
|
|
20240104,112400,249712000,6920,6910,6920,6910,152
|
|
20240104,112300,248660180,6920,6920,6920,6920,0
|
|
20240104,112200,248660180,6920,6920,6920,6920,558
|
|
20240104,112100,244798820,6920,6920,6920,6920,152
|
|
20240104,112000,243746980,6920,6920,6920,6920,0
|
|
20240104,111900,243746980,6920,6920,6920,6920,0
|
|
20240104,111800,243746980,6920,6920,6920,6920,4
|
|
20240104,111700,243719300,6920,6920,6920,6920,2
|
|
20240104,111600,243705460,6920,6920,6920,6920,1
|
|
20240104,111500,243698540,6910,6910,6910,6910,0
|
|
20240104,111400,243698540,6910,6910,6910,6910,0
|
|
20240104,111300,243698540,6910,6910,6910,6910,4
|
|
20240104,111200,243670900,6910,6910,6910,6910,0
|
|
20240104,111100,243670900,6910,6910,6910,6910,1
|
|
20240104,111000,243663990,6910,6920,6920,6910,105
|
|
20240104,110900,242938390,6920,6920,6920,6920,2
|
|
20240104,110800,242924550,6910,6910,6910,6910,350
|
|
20240104,110700,240506050,6920,6910,6920,6910,12
|
|
20240104,110600,240423030,6910,6910,6920,6910,55
|
|
20240104,110500,240042820,6910,6910,6910,6910,281
|
|
20240104,110400,238101110,6910,6910,6910,6910,234
|
|
20240104,110300,236484170,6910,6910,6910,6900,1736
|
|
20240104,110200,224505190,6910,6910,6910,6900,167
|
|
20240104,110100,223351420,6910,6910,6910,6910,1853
|
|
20240104,110000,210547190,6910,6910,6920,6910,1671
|
|
20240104,105900,199000570,6920,6920,6920,6920,5
|
|
20240104,105800,198965970,6920,6920,6920,6920,0
|
|
20240104,105700,198965970,6920,6930,6930,6910,1814
|
|
20240104,105600,186412590,6920,6920,6920,6920,50
|
|
20240104,105500,186066590,6920,6930,6940,6920,46
|
|
20240104,105400,185747970,6940,6940,6940,6940,3
|
|
20240104,105300,185727150,6940,6920,6940,6920,129
|
|
20240104,105200,184832890,6940,6930,6940,6930,114
|
|
20240104,105100,184042580,6930,6920,6930,6920,95
|
|
20240104,105000,183384730,6930,6940,6940,6930,919
|
|
20240104,104900,177016040,6940,6940,6940,6940,34
|
|
20240104,104800,176780080,6940,6940,6940,6940,1386
|
|
20240104,104700,167161240,6950,6940,6950,6940,148
|
|
20240104,104600,166134010,6940,6950,6970,6940,3082
|
|
20240104,104500,144716010,6960,6960,6960,6960,1
|
|
20240104,104400,144709050,6960,6960,6960,6960,0
|
|
20240104,104300,144709050,6960,6960,6960,6960,2819
|
|
20240104,104200,125088810,6970,6960,6970,6960,108
|
|
20240104,104100,124336110,6960,6960,6960,6960,100
|
|
20240104,104000,123640110,6970,6970,6970,6970,2
|
|
20240104,103900,123626170,6970,6970,6970,6970,254
|
|
20240104,103800,121855790,6980,6980,6980,6980,124
|
|
20240104,103700,120990270,6970,6970,6970,6970,149
|
|
20240104,103600,119951740,6970,6970,6970,6970,0
|
|
20240104,103500,119951740,6970,6980,6980,6970,50
|
|
20240104,103400,119602950,6990,6990,6990,6990,0
|
|
20240104,103300,119602950,6990,6990,6990,6990,0
|
|
20240104,103200,119602950,6990,6990,6990,6990,1
|
|
20240104,103100,119595960,6990,6990,6990,6990,50
|
|
20240104,103000,119246460,6990,6980,6990,6980,179
|
|
20240104,102900,117995540,6980,6970,6980,6970,240
|
|
20240104,102800,116321730,6970,6970,6970,6970,0
|
|
20240104,102700,116321730,6970,6970,6970,6970,257
|
|
20240104,102600,114530440,6970,6970,6970,6970,0
|
|
20240104,102500,114530440,6970,6970,6970,6970,5
|
|
20240104,102400,114495590,6990,6990,6990,6990,1
|
|
20240104,102300,114488600,6970,6970,6970,6970,0
|
|
20240104,102200,114488600,6970,6970,6970,6970,109
|
|
20240104,102100,113728870,6970,6970,6970,6970,818
|
|
20240104,102000,108027410,6970,6970,6970,6970,1
|
|
20240104,101900,108020440,6980,6980,6980,6980,87
|
|
20240104,101800,107413180,6980,6980,6980,6980,0
|
|
20240104,101700,107413180,6980,6980,6980,6980,200
|
|
20240104,101600,106017180,6990,6990,6990,6990,1663
|
|
20240104,101500,94392810,6990,6990,6990,6990,1
|
|
20240104,101400,94385820,6990,6990,6990,6990,0
|
|
20240104,101300,94385820,6990,6990,6990,6990,2
|
|
20240104,101200,94371840,7000,7000,7000,7000,0
|
|
20240104,101100,94371840,7000,7000,7000,7000,201
|
|
20240104,101000,92964840,7000,7000,7000,7000,0
|
|
20240104,100900,92964840,7000,7000,7000,7000,0
|
|
20240104,100800,92964840,7000,7000,7000,7000,0
|
|
20240104,100700,92964840,7000,7000,7000,7000,25
|
|
20240104,100600,92789840,7010,7010,7010,7010,0
|
|
20240104,100500,92789840,7010,7010,7010,7010,48
|
|
20240104,100400,92453360,7010,7010,7010,7010,0
|
|
20240104,100300,92453360,7010,7010,7010,7010,80
|
|
20240104,100200,91892560,6990,6990,6990,6990,0
|
|
20240104,100100,91892560,6990,6990,6990,6990,9
|
|
20240104,100000,91829650,6980,6980,6980,6980,5
|
|
20240104,095900,91794750,6980,6980,6980,6980,0
|
|
20240104,095800,91794750,6980,6980,6980,6980,5
|
|
20240104,095700,91759850,6970,6970,6970,6970,0
|
|
20240104,095600,91759850,6970,6970,6970,6970,0
|
|
20240104,095500,91759850,6970,6970,6970,6970,0
|
|
20240104,095400,91759850,6970,6970,6970,6970,0
|
|
20240104,095300,91759850,6970,6980,6980,6970,169
|
|
20240104,095200,90581900,6970,6970,6970,6970,0
|
|
20240104,095100,90581900,6970,6970,6970,6970,0
|
|
20240104,095000,90581900,6970,6970,6970,6970,0
|
|
20240104,094900,90581900,6970,6980,6980,6970,25
|
|
20240104,094800,90407640,6970,6970,6970,6970,50
|
|
20240104,094700,90059140,6970,6980,6990,6970,194
|
|
20240104,094600,88706700,6980,6980,6980,6980,848
|
|
20240104,094500,82787660,6970,6970,6970,6970,100
|
|
20240104,094400,82090660,6960,6960,6960,6960,0
|
|
20240104,094300,82090660,6960,6960,6960,6960,0
|
|
20240104,094200,82090660,6960,6960,6960,6960,0
|
|
20240104,094100,82090660,6960,6970,6970,6960,100
|
|
20240104,094000,81394630,6960,6960,6960,6960,0
|
|
20240104,093900,81394630,6960,6960,6960,6960,22
|
|
20240104,093800,81241510,6960,6960,6960,6960,556
|
|
20240104,093700,77371750,6980,6980,6980,6980,6
|
|
20240104,093600,77329870,6960,6980,6980,6960,2296
|
|
20240104,093500,61331520,6980,6980,6980,6970,2297
|
|
20240104,093400,45307460,6990,6990,6990,6990,11
|
|
20240104,093300,45230570,6990,6990,6990,6990,29
|
|
20240104,093200,45027860,6990,6990,6990,6990,101
|
|
20240104,093100,44321870,7000,7000,7000,7000,44
|
|
20240104,093000,44013870,7000,7000,7000,7000,0
|
|
20240104,092900,44013870,7000,7000,7000,7000,0
|
|
20240104,092800,44013870,7000,7000,7000,7000,2
|
|
20240104,092700,43999870,7000,6990,7000,6990,20
|
|
20240104,092600,43860060,6990,6990,6990,6990,0
|
|
20240104,092500,43860060,6990,6990,6990,6990,8
|
|
20240104,092400,43804140,6980,6980,6980,6980,0
|
|
20240104,092300,43804140,6980,6980,6980,6980,143
|
|
20240104,092200,42806000,6990,6990,6990,6990,101
|
|
20240104,092100,42100010,7000,7000,7000,7000,7
|
|
20240104,092000,42051010,7000,7000,7000,7000,0
|
|
20240104,091900,42051010,7000,7000,7000,7000,3
|
|
20240104,091800,42030010,6970,6970,6970,6970,0
|
|
20240104,091700,42030010,6970,6970,6970,6970,0
|
|
20240104,091600,42030010,6970,7010,7010,6970,784
|
|
20240104,091500,36559640,6990,6990,6990,6990,0
|
|
20240104,091400,36559640,6990,6990,6990,6990,0
|
|
20240104,091300,36559640,6990,6990,6990,6990,0
|
|
20240104,091200,36559640,6990,6990,6990,6990,105
|
|
20240104,091100,35825690,7000,7000,7000,7000,34
|
|
20240104,091000,35587690,7000,7000,7000,7000,100
|
|
20240104,090900,34887690,7000,7000,7000,7000,5
|
|
20240104,090800,34852690,7000,7000,7000,7000,12
|
|
20240104,090700,34768690,6990,6990,6990,6990,1
|
|
20240104,090600,34761700,6990,7000,7000,6990,230
|
|
20240104,090500,33151900,7000,7000,7000,6970,520
|
|
20240104,090400,29518700,7000,6980,7110,6980,1068
|
|
20240104,090300,21985720,7010,7010,7010,7010,44
|
|
20240104,090200,21677280,7010,7040,7040,7010,233
|
|
20240104,090100,20037000,6970,6970,6980,6970,1310
|
|
20240104,090000,10896300,6980,7010,7010,6980,1555
|