693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,203000,408063630,6930,6930,6930,6930,1310
|
|
20240105,202900,408063630,6930,6930,6930,6930,0
|
|
20240105,202800,408063630,6930,6930,6930,6930,0
|
|
20240105,202700,408063630,6930,6930,6930,6930,0
|
|
20240105,202600,408063630,6930,6930,6930,6930,0
|
|
20240105,202500,408063630,6930,6930,6930,6930,0
|
|
20240105,202400,408063630,6930,6930,6930,6930,0
|
|
20240105,202300,408063630,6930,6930,6930,6930,0
|
|
20240105,202200,408063630,6930,6930,6930,6930,0
|
|
20240105,202100,408063630,6930,6930,6930,6930,0
|
|
20240105,202000,408063630,6930,6930,6930,6930,0
|
|
20240105,201900,408063630,6930,6930,6930,6930,0
|
|
20240105,201800,408063630,6930,6930,6930,6930,0
|
|
20240105,201700,408063630,6930,6930,6930,6930,0
|
|
20240105,201600,408063630,6930,6930,6930,6930,0
|
|
20240105,201500,408063630,6930,6930,6930,6930,0
|
|
20240105,201400,408063630,6930,6930,6930,6930,0
|
|
20240105,201300,408063630,6930,6930,6930,6930,0
|
|
20240105,201200,408063630,6930,6930,6930,6930,0
|
|
20240105,201100,408063630,6930,6930,6930,6930,0
|
|
20240105,201000,408063630,6930,6930,6930,6930,0
|
|
20240105,200900,408063630,6930,6930,6930,6930,0
|
|
20240105,200800,408063630,6930,6930,6930,6930,0
|
|
20240105,200700,408063630,6930,6930,6930,6930,0
|
|
20240105,200600,408063630,6930,6930,6930,6930,0
|
|
20240105,200500,408063630,6930,6930,6930,6930,0
|
|
20240105,200400,408063630,6930,6930,6930,6930,0
|
|
20240105,200300,408063630,6930,6930,6930,6930,0
|
|
20240105,200200,408063630,6930,6930,6930,6930,0
|
|
20240105,200100,408063630,6930,6930,6930,6930,0
|
|
20240105,200000,408063630,6930,6930,6930,6930,1310
|
|
20240105,195900,408063630,6930,6930,6930,6930,0
|
|
20240105,195800,408063630,6930,6930,6930,6930,0
|
|
20240105,195700,408063630,6930,6930,6930,6930,0
|
|
20240105,195600,408063630,6930,6930,6930,6930,0
|
|
20240105,195500,408063630,6930,6930,6930,6930,0
|
|
20240105,195400,408063630,6930,6930,6930,6930,0
|
|
20240105,195300,408063630,6930,6930,6930,6930,0
|
|
20240105,195200,408063630,6930,6930,6930,6930,0
|
|
20240105,195100,408063630,6930,6930,6930,6930,0
|
|
20240105,195000,408063630,6930,6930,6930,6930,0
|
|
20240105,194900,408063630,6930,6930,6930,6930,0
|
|
20240105,194800,408063630,6930,6930,6930,6930,0
|
|
20240105,194700,408063630,6930,6930,6930,6930,0
|
|
20240105,194600,408063630,6930,6930,6930,6930,0
|
|
20240105,194500,408063630,6930,6930,6930,6930,0
|
|
20240105,194400,408063630,6930,6930,6930,6930,0
|
|
20240105,194300,408063630,6930,6930,6930,6930,0
|
|
20240105,194200,408063630,6930,6930,6930,6930,0
|
|
20240105,194100,408063630,6930,6930,6930,6930,0
|
|
20240105,194000,408063630,6930,6930,6930,6930,0
|
|
20240105,193900,408063630,6930,6930,6930,6930,0
|
|
20240105,193800,408063630,6930,6930,6930,6930,0
|
|
20240105,193700,408063630,6930,6930,6930,6930,0
|
|
20240105,193600,408063630,6930,6930,6930,6930,0
|
|
20240105,193500,408063630,6930,6930,6930,6930,0
|
|
20240105,193400,408063630,6930,6930,6930,6930,0
|
|
20240105,193300,408063630,6930,6930,6930,6930,0
|
|
20240105,193200,408063630,6930,6930,6930,6930,0
|
|
20240105,193100,408063630,6930,6930,6930,6930,0
|
|
20240105,193000,408063630,6930,6930,6930,6930,1310
|
|
20240105,192900,408063630,6930,6930,6930,6930,0
|
|
20240105,192800,408063630,6930,6930,6930,6930,0
|
|
20240105,192700,408063630,6930,6930,6930,6930,0
|
|
20240105,192600,408063630,6930,6930,6930,6930,0
|
|
20240105,192500,408063630,6930,6930,6930,6930,0
|
|
20240105,192400,408063630,6930,6930,6930,6930,0
|
|
20240105,192300,408063630,6930,6930,6930,6930,0
|
|
20240105,192200,408063630,6930,6930,6930,6930,0
|
|
20240105,192100,408063630,6930,6930,6930,6930,0
|
|
20240105,192000,408063630,6930,6930,6930,6930,0
|
|
20240105,191900,408063630,6930,6930,6930,6930,0
|
|
20240105,191800,408063630,6930,6930,6930,6930,0
|
|
20240105,191700,408063630,6930,6930,6930,6930,0
|
|
20240105,191600,408063630,6930,6930,6930,6930,0
|
|
20240105,191500,408063630,6930,6930,6930,6930,0
|
|
20240105,191400,408063630,6930,6930,6930,6930,0
|
|
20240105,191300,408063630,6930,6930,6930,6930,0
|
|
20240105,191200,408063630,6930,6930,6930,6930,0
|
|
20240105,191100,408063630,6930,6930,6930,6930,0
|
|
20240105,191000,408063630,6930,6930,6930,6930,0
|
|
20240105,190900,408063630,6930,6930,6930,6930,0
|
|
20240105,190800,408063630,6930,6930,6930,6930,0
|
|
20240105,190700,408063630,6930,6930,6930,6930,0
|
|
20240105,190600,408063630,6930,6930,6930,6930,0
|
|
20240105,190500,408063630,6930,6930,6930,6930,0
|
|
20240105,190400,408063630,6930,6930,6930,6930,0
|
|
20240105,190300,408063630,6930,6930,6930,6930,0
|
|
20240105,190200,408063630,6930,6930,6930,6930,0
|
|
20240105,190100,408063630,6930,6930,6930,6930,0
|
|
20240105,190000,408063630,6930,6930,6930,6930,1310
|
|
20240105,185900,408063630,6930,6930,6930,6930,0
|
|
20240105,185800,408063630,6930,6930,6930,6930,0
|
|
20240105,185700,408063630,6930,6930,6930,6930,0
|
|
20240105,185600,408063630,6930,6930,6930,6930,0
|
|
20240105,185500,408063630,6930,6930,6930,6930,0
|
|
20240105,185400,408063630,6930,6930,6930,6930,0
|
|
20240105,185300,408063630,6930,6930,6930,6930,0
|
|
20240105,185200,408063630,6930,6930,6930,6930,0
|
|
20240105,185100,408063630,6930,6930,6930,6930,0
|
|
20240105,185000,408063630,6930,6930,6930,6930,0
|
|
20240105,184900,408063630,6930,6930,6930,6930,0
|
|
20240105,184800,408063630,6930,6930,6930,6930,0
|
|
20240105,184700,408063630,6930,6930,6930,6930,0
|
|
20240105,184600,408063630,6930,6930,6930,6930,0
|
|
20240105,184500,408063630,6930,6930,6930,6930,0
|
|
20240105,184400,408063630,6930,6930,6930,6930,0
|
|
20240105,184300,408063630,6930,6930,6930,6930,0
|
|
20240105,184200,408063630,6930,6930,6930,6930,0
|
|
20240105,184100,408063630,6930,6930,6930,6930,0
|
|
20240105,184000,408063630,6930,6930,6930,6930,0
|
|
20240105,183900,408063630,6930,6930,6930,6930,0
|
|
20240105,183800,408063630,6930,6930,6930,6930,0
|
|
20240105,183700,408063630,6930,6930,6930,6930,0
|
|
20240105,183600,408063630,6930,6930,6930,6930,0
|
|
20240105,183500,408063630,6930,6930,6930,6930,0
|
|
20240105,183400,408063630,6930,6930,6930,6930,0
|
|
20240105,183300,408063630,6930,6930,6930,6930,0
|
|
20240105,183200,408063630,6930,6930,6930,6930,0
|
|
20240105,183100,408063630,6930,6930,6930,6930,0
|
|
20240105,183000,408063630,6930,6930,6930,6930,1310
|
|
20240105,182900,408063630,6930,6930,6930,6930,0
|
|
20240105,182800,408063630,6930,6930,6930,6930,0
|
|
20240105,182700,408063630,6930,6930,6930,6930,0
|
|
20240105,182600,408063630,6930,6930,6930,6930,0
|
|
20240105,182500,408063630,6930,6930,6930,6930,0
|
|
20240105,182400,408063630,6930,6930,6930,6930,0
|
|
20240105,182300,408063630,6930,6930,6930,6930,0
|
|
20240105,182200,408063630,6930,6930,6930,6930,0
|
|
20240105,182100,408063630,6930,6930,6930,6930,0
|
|
20240105,182000,408063630,6930,6930,6930,6930,0
|
|
20240105,181900,408063630,6930,6930,6930,6930,0
|
|
20240105,181800,408063630,6930,6930,6930,6930,0
|
|
20240105,181700,408063630,6930,6930,6930,6930,0
|
|
20240105,181600,408063630,6930,6930,6930,6930,0
|
|
20240105,181500,408063630,6930,6930,6930,6930,0
|
|
20240105,181400,408063630,6930,6930,6930,6930,0
|
|
20240105,181300,408063630,6930,6930,6930,6930,0
|
|
20240105,181200,408063630,6930,6930,6930,6930,0
|
|
20240105,181100,408063630,6930,6930,6930,6930,0
|
|
20240105,181000,408063630,6930,6930,6930,6930,0
|
|
20240105,180900,408063630,6930,6930,6930,6930,0
|
|
20240105,180800,408063630,6930,6930,6930,6930,0
|
|
20240105,180700,408063630,6930,6930,6930,6930,0
|
|
20240105,180600,408063630,6930,6930,6930,6930,0
|
|
20240105,180500,408063630,6930,6930,6930,6930,0
|
|
20240105,180400,408063630,6930,6930,6930,6930,0
|
|
20240105,180300,408063630,6930,6930,6930,6930,0
|
|
20240105,180200,408063630,6930,6930,6930,6930,0
|
|
20240105,180100,408063630,6930,6930,6930,6930,0
|
|
20240105,180000,408063630,6930,6930,6930,6930,1310
|
|
20240105,175900,408063630,6930,6930,6930,6930,0
|
|
20240105,175800,408063630,6930,6930,6930,6930,0
|
|
20240105,175700,408063630,6930,6930,6930,6930,0
|
|
20240105,175600,408063630,6930,6930,6930,6930,0
|
|
20240105,175500,408063630,6930,6930,6930,6930,0
|
|
20240105,175400,408063630,6930,6930,6930,6930,0
|
|
20240105,175300,408063630,6930,6930,6930,6930,0
|
|
20240105,175200,408063630,6930,6930,6930,6930,0
|
|
20240105,175100,408063630,6930,6930,6930,6930,0
|
|
20240105,175000,408063630,6930,6930,6930,6930,0
|
|
20240105,174900,408063630,6930,6930,6930,6930,0
|
|
20240105,174800,408063630,6930,6930,6930,6930,0
|
|
20240105,174700,408063630,6930,6930,6930,6930,0
|
|
20240105,174600,408063630,6930,6930,6930,6930,0
|
|
20240105,174500,408063630,6930,6930,6930,6930,0
|
|
20240105,174400,408063630,6930,6930,6930,6930,0
|
|
20240105,174300,408063630,6930,6930,6930,6930,0
|
|
20240105,174200,408063630,6930,6930,6930,6930,0
|
|
20240105,174100,408063630,6930,6930,6930,6930,0
|
|
20240105,174000,408063630,6930,6930,6930,6930,0
|
|
20240105,173900,408063630,6930,6930,6930,6930,0
|
|
20240105,173800,408063630,6930,6930,6930,6930,0
|
|
20240105,173700,408063630,6930,6930,6930,6930,0
|
|
20240105,173600,408063630,6930,6930,6930,6930,0
|
|
20240105,173500,408063630,6930,6930,6930,6930,0
|
|
20240105,173400,408063630,6930,6930,6930,6930,0
|
|
20240105,173300,408063630,6930,6930,6930,6930,0
|
|
20240105,173200,408063630,6930,6930,6930,6930,0
|
|
20240105,173100,408063630,6930,6930,6930,6930,0
|
|
20240105,173000,408063630,6930,6930,6930,6930,1310
|
|
20240105,172900,408063630,6930,6930,6930,6930,0
|
|
20240105,172800,408063630,6930,6930,6930,6930,0
|
|
20240105,172700,408063630,6930,6930,6930,6930,0
|
|
20240105,172600,408063630,6930,6930,6930,6930,0
|
|
20240105,172500,408063630,6930,6930,6930,6930,0
|
|
20240105,172400,408063630,6930,6930,6930,6930,0
|
|
20240105,172300,408063630,6930,6930,6930,6930,0
|
|
20240105,172200,408063630,6930,6930,6930,6930,0
|
|
20240105,172100,408063630,6930,6930,6930,6930,0
|
|
20240105,172000,408063630,6930,6930,6930,6930,0
|
|
20240105,171900,408063630,6930,6930,6930,6930,0
|
|
20240105,171800,408063630,6930,6930,6930,6930,0
|
|
20240105,171700,408063630,6930,6930,6930,6930,0
|
|
20240105,171600,408063630,6930,6930,6930,6930,0
|
|
20240105,171500,408063630,6930,6930,6930,6930,0
|
|
20240105,171400,408063630,6930,6930,6930,6930,0
|
|
20240105,171300,408063630,6930,6930,6930,6930,0
|
|
20240105,171200,408063630,6930,6930,6930,6930,0
|
|
20240105,171100,408063630,6930,6930,6930,6930,0
|
|
20240105,171000,408063630,6930,6930,6930,6930,0
|
|
20240105,170900,408063630,6930,6930,6930,6930,0
|
|
20240105,170800,408063630,6930,6930,6930,6930,0
|
|
20240105,170700,408063630,6930,6930,6930,6930,0
|
|
20240105,170600,408063630,6930,6930,6930,6930,0
|
|
20240105,170500,408063630,6930,6930,6930,6930,0
|
|
20240105,170400,408063630,6930,6930,6930,6930,0
|
|
20240105,170300,408063630,6930,6930,6930,6930,0
|
|
20240105,170200,408063630,6930,6930,6930,6930,0
|
|
20240105,170100,408063630,6930,6930,6930,6930,0
|
|
20240105,170000,408063630,6930,6930,6930,6930,1310
|
|
20240105,165900,408063630,6930,6930,6930,6930,0
|
|
20240105,165800,408063630,6930,6930,6930,6930,0
|
|
20240105,165700,408063630,6930,6930,6930,6930,0
|
|
20240105,165600,408063630,6930,6930,6930,6930,0
|
|
20240105,165500,408063630,6930,6930,6930,6930,0
|
|
20240105,165400,408063630,6930,6930,6930,6930,0
|
|
20240105,165300,408063630,6930,6930,6930,6930,0
|
|
20240105,165200,408063630,6930,6930,6930,6930,0
|
|
20240105,165100,408063630,6930,6930,6930,6930,0
|
|
20240105,165000,408063630,6930,6930,6930,6930,0
|
|
20240105,164900,408063630,6930,6930,6930,6930,0
|
|
20240105,164800,408063630,6930,6930,6930,6930,0
|
|
20240105,164700,408063630,6930,6930,6930,6930,0
|
|
20240105,164600,408063630,6930,6930,6930,6930,0
|
|
20240105,164500,408063630,6930,6930,6930,6930,0
|
|
20240105,164400,408063630,6930,6930,6930,6930,0
|
|
20240105,164300,408063630,6930,6930,6930,6930,0
|
|
20240105,164200,408063630,6930,6930,6930,6930,0
|
|
20240105,164100,408063630,6930,6930,6930,6930,0
|
|
20240105,164000,408063630,6930,6930,6930,6930,0
|
|
20240105,163900,408063630,6930,6930,6930,6930,0
|
|
20240105,163800,408063630,6930,6930,6930,6930,0
|
|
20240105,163700,408063630,6930,6930,6930,6930,0
|
|
20240105,163600,408063630,6930,6930,6930,6930,0
|
|
20240105,163500,408063630,6930,6930,6930,6930,0
|
|
20240105,163400,408063630,6930,6930,6930,6930,0
|
|
20240105,163300,408063630,6930,6930,6930,6930,0
|
|
20240105,163200,408063630,6930,6930,6930,6930,0
|
|
20240105,163100,408063630,6930,6930,6930,6930,0
|
|
20240105,163000,408063630,6930,6930,6930,6930,1310
|
|
20240105,162900,408063630,6930,6930,6930,6930,0
|
|
20240105,162800,408063630,6930,6930,6930,6930,0
|
|
20240105,162700,408063630,6930,6930,6930,6930,0
|
|
20240105,162600,408063630,6930,6930,6930,6930,0
|
|
20240105,162500,408063630,6930,6930,6930,6930,0
|
|
20240105,162400,408063630,6930,6930,6930,6930,0
|
|
20240105,162300,408063630,6930,6930,6930,6930,0
|
|
20240105,162200,408063630,6930,6930,6930,6930,0
|
|
20240105,162100,408063630,6930,6930,6930,6930,0
|
|
20240105,162000,408063630,6930,6930,6930,6930,0
|
|
20240105,161900,408063630,6930,6930,6930,6930,0
|
|
20240105,161800,408063630,6930,6930,6930,6930,0
|
|
20240105,161700,408063630,6930,6930,6930,6930,0
|
|
20240105,161600,408063630,6930,6930,6930,6930,0
|
|
20240105,161500,408063630,6930,6930,6930,6930,0
|
|
20240105,161400,408063630,6930,6930,6930,6930,0
|
|
20240105,161300,408063630,6930,6930,6930,6930,0
|
|
20240105,161200,408063630,6930,6930,6930,6930,0
|
|
20240105,161100,408063630,6930,6930,6930,6930,0
|
|
20240105,161000,408063630,6930,6930,6930,6930,0
|
|
20240105,160900,408063630,6930,6930,6930,6930,0
|
|
20240105,160800,408063630,6930,6930,6930,6930,0
|
|
20240105,160700,408063630,6930,6930,6930,6930,0
|
|
20240105,160600,408063630,6930,6930,6930,6930,0
|
|
20240105,160500,408063630,6930,6930,6930,6930,0
|
|
20240105,160400,408063630,6930,6930,6930,6930,0
|
|
20240105,160300,408063630,6930,6930,6930,6930,0
|
|
20240105,160200,408063630,6930,6930,6930,6930,0
|
|
20240105,160100,408063630,6930,6930,6930,6930,0
|
|
20240105,160000,408063630,6930,6930,6930,6930,1310
|
|
20240105,155900,408063630,6930,6930,6930,6930,0
|
|
20240105,155800,408063630,6930,6930,6930,6930,0
|
|
20240105,155700,408063630,6930,6930,6930,6930,0
|
|
20240105,155600,408063630,6930,6930,6930,6930,0
|
|
20240105,155500,408063630,6930,6930,6930,6930,0
|
|
20240105,155400,408063630,6930,6930,6930,6930,0
|
|
20240105,155300,408063630,6930,6930,6930,6930,0
|
|
20240105,155200,408063630,6930,6930,6930,6930,0
|
|
20240105,155100,408063630,6930,6930,6930,6930,0
|
|
20240105,155000,408063630,6930,6930,6930,6930,0
|
|
20240105,154900,408063630,6930,6930,6930,6930,0
|
|
20240105,154800,408063630,6930,6930,6930,6930,0
|
|
20240105,154700,408063630,6930,6930,6930,6930,0
|
|
20240105,154600,408063630,6930,6930,6930,6930,0
|
|
20240105,154500,408063630,6930,6930,6930,6930,0
|
|
20240105,154400,408063630,6930,6930,6930,6930,0
|
|
20240105,154300,408063630,6930,6930,6930,6930,0
|
|
20240105,154200,408063630,6930,6930,6930,6930,0
|
|
20240105,154100,408063630,6930,6930,6930,6930,0
|
|
20240105,154000,408063630,6930,6930,6930,6930,0
|
|
20240105,153900,408063630,6930,6930,6930,6930,0
|
|
20240105,153800,408063630,6930,6930,6930,6930,0
|
|
20240105,153700,408063630,6930,6930,6930,6930,0
|
|
20240105,153600,408063630,6930,6930,6930,6930,0
|
|
20240105,153500,408063630,6930,6930,6930,6930,0
|
|
20240105,153400,408063630,6930,6930,6930,6930,0
|
|
20240105,153300,408063630,6930,6930,6930,6930,0
|
|
20240105,153200,408063630,6930,6930,6930,6930,0
|
|
20240105,153100,408063630,6930,6930,6930,6930,0
|
|
20240105,153000,408063630,6930,6930,6930,6930,2620
|
|
20240105,152900,398985330,6930,6930,6930,6930,0
|
|
20240105,152800,398985330,6930,6930,6930,6930,0
|
|
20240105,152700,398985330,6930,6930,6930,6930,0
|
|
20240105,152600,398985330,6930,6930,6930,6930,0
|
|
20240105,152500,398985330,6930,6930,6930,6930,0
|
|
20240105,152400,398985330,6930,6930,6930,6930,0
|
|
20240105,152300,398985330,6930,6930,6930,6930,0
|
|
20240105,152200,398985330,6930,6930,6930,6930,0
|
|
20240105,152100,398985330,6930,6930,6930,6930,0
|
|
20240105,152000,398985330,6930,6930,6930,6930,0
|
|
20240105,151900,398985330,6930,6940,6940,6930,200
|
|
20240105,151800,397599030,6930,6930,6930,6930,1
|
|
20240105,151700,397592100,6930,6930,6930,6930,0
|
|
20240105,151600,397592100,6930,6930,6930,6930,0
|
|
20240105,151500,397592100,6930,6940,6940,6930,1000
|
|
20240105,151400,390653580,6940,6940,6940,6940,0
|
|
20240105,151300,390653580,6940,6940,6940,6940,120
|
|
20240105,151200,389820780,6940,6940,6940,6940,0
|
|
20240105,151100,389820780,6940,6940,6940,6940,2
|
|
20240105,151000,389806900,6940,6950,6950,6940,727
|
|
20240105,150900,384758050,6950,6950,6950,6950,0
|
|
20240105,150800,384758050,6950,6950,6950,6950,0
|
|
20240105,150700,384758050,6950,6950,6950,6950,0
|
|
20240105,150600,384758050,6950,6960,6960,6950,50
|
|
20240105,150500,384410490,6960,6960,6960,6960,0
|
|
20240105,150400,384410490,6960,6960,6960,6960,101
|
|
20240105,150300,383707530,6950,6950,6950,6950,0
|
|
20240105,150200,383707530,6950,6960,6960,6950,6
|
|
20240105,150100,383665820,6960,6960,6960,6960,0
|
|
20240105,150000,383665820,6960,6950,6960,6950,15
|
|
20240105,145900,383561470,6950,6950,6950,6950,0
|
|
20240105,145800,383561470,6950,6950,6950,6940,229
|
|
20240105,145700,381969930,6950,6950,6950,6950,0
|
|
20240105,145600,381969930,6950,6950,6950,6950,246
|
|
20240105,145500,380260230,6950,6950,6950,6940,280
|
|
20240105,145400,378315330,6950,6950,6950,6950,51
|
|
20240105,145300,377960880,6950,6950,6950,6950,6
|
|
20240105,145200,377919180,6940,6940,6940,6940,0
|
|
20240105,145100,377919180,6940,6940,6940,6940,0
|
|
20240105,145000,377919180,6940,6940,6940,6940,0
|
|
20240105,144900,377919180,6940,6940,6940,6940,105
|
|
20240105,144800,377190480,6940,6940,6940,6940,1
|
|
20240105,144700,377183540,6940,6940,6940,6940,2
|
|
20240105,144600,377169660,6940,6940,6940,6940,3
|
|
20240105,144500,377148840,6930,6930,6930,6930,0
|
|
20240105,144400,377148840,6930,6930,6930,6930,23
|
|
20240105,144300,376989450,6930,6930,6930,6930,0
|
|
20240105,144200,376989450,6930,6930,6930,6930,20
|
|
20240105,144100,376850850,6970,6970,6970,6970,0
|
|
20240105,144000,376850850,6970,6970,6970,6970,1
|
|
20240105,143900,376843880,6930,6930,6930,6930,849
|
|
20240105,143800,370960310,6930,6930,6930,6930,1
|
|
20240105,143700,370953380,6930,6930,6930,6930,5
|
|
20240105,143600,370918730,6930,6950,6960,6930,1471
|
|
20240105,143500,360703540,6960,6960,6960,6960,20
|
|
20240105,143400,360564340,6950,6950,6950,6950,0
|
|
20240105,143300,360564340,6950,6950,6950,6950,269
|
|
20240105,143200,358694790,6950,6960,6960,6950,118
|
|
20240105,143100,357874680,6960,6960,6960,6960,5
|
|
20240105,143000,357839880,6960,6960,6960,6960,0
|
|
20240105,142900,357839880,6960,6960,6960,6960,0
|
|
20240105,142800,357839880,6960,6960,6960,6960,50
|
|
20240105,142700,357491880,6970,6970,6970,6970,3
|
|
20240105,142600,357470970,6960,6960,6960,6960,0
|
|
20240105,142500,357470970,6960,6960,6960,6960,0
|
|
20240105,142400,357470970,6960,6960,6960,6960,0
|
|
20240105,142300,357470970,6960,6960,6960,6960,0
|
|
20240105,142200,357470970,6960,6950,6960,6950,95
|
|
20240105,142100,356810420,6960,6960,6960,6960,54
|
|
20240105,142000,356434580,6960,6960,6960,6960,732
|
|
20240105,141900,351339860,6970,6970,6970,6970,168
|
|
20240105,141800,350168900,6970,6970,6970,6970,130
|
|
20240105,141700,349262800,6970,6970,6970,6970,20
|
|
20240105,141600,349123400,6970,6970,6970,6970,32
|
|
20240105,141500,348900360,6980,6980,6980,6980,143
|
|
20240105,141400,347902220,6980,6980,6980,6980,141
|
|
20240105,141300,346918040,6980,6980,6980,6980,1
|
|
20240105,141200,346911060,6960,6960,6960,6960,1
|
|
20240105,141100,346904100,6990,6970,6990,6960,51
|
|
20240105,141000,346548850,6970,6970,6970,6970,0
|
|
20240105,140900,346548850,6970,6970,6970,6970,0
|
|
20240105,140800,346548850,6970,6970,6970,6970,0
|
|
20240105,140700,346548850,6970,6970,6970,6970,0
|
|
20240105,140600,346548850,6970,6970,6970,6970,0
|
|
20240105,140500,346548850,6970,6970,6970,6970,0
|
|
20240105,140400,346548850,6970,6970,6970,6970,0
|
|
20240105,140300,346548850,6970,6970,6970,6970,0
|
|
20240105,140200,346548850,6970,6970,6970,6970,0
|
|
20240105,140100,346548850,6970,6990,7000,6970,147
|
|
20240105,140000,345522950,7000,7000,7000,7000,0
|
|
20240105,135900,345522950,7000,7000,7000,7000,0
|
|
20240105,135800,345522950,7000,7000,7000,7000,0
|
|
20240105,135700,345522950,7000,7000,7000,7000,1
|
|
20240105,135600,345515950,6960,6960,6960,6960,600
|
|
20240105,135500,341339950,6970,6970,6970,6970,100
|
|
20240105,135400,340642950,6970,6970,6970,6970,70
|
|
20240105,135300,340155050,6970,6970,6970,6970,0
|
|
20240105,135200,340155050,6970,6970,6970,6970,22
|
|
20240105,135100,340001710,6970,6970,6970,6970,0
|
|
20240105,135000,340001710,6970,6970,6970,6970,0
|
|
20240105,134900,340001710,6970,6970,6970,6970,10
|
|
20240105,134800,339932010,6970,6970,6970,6970,20
|
|
20240105,134700,339792610,6960,6960,6960,6960,0
|
|
20240105,134600,339792610,6960,6970,6970,6960,1127
|
|
20240105,134500,331948490,6970,6970,6970,6970,3
|
|
20240105,134400,331927580,6970,6970,6970,6970,19
|
|
20240105,134300,331795150,6960,6980,6980,6960,1902
|
|
20240105,134200,318548790,7000,7000,7000,7000,0
|
|
20240105,134100,318548790,7000,7000,7000,7000,0
|
|
20240105,134000,318548790,7000,7000,7000,7000,12
|
|
20240105,133900,318464790,6990,6990,6990,6990,0
|
|
20240105,133800,318464790,6990,6990,6990,6990,145
|
|
20240105,133700,317451240,6970,6980,6980,6970,9
|
|
20240105,133600,317388490,6990,6990,6990,6990,0
|
|
20240105,133500,317388490,6990,6990,6990,6990,0
|
|
20240105,133400,317388490,6990,6980,6990,6970,403
|
|
20240105,133300,314576900,6970,6980,6980,6970,48
|
|
20240105,133200,314242100,6980,6980,6980,6980,6
|
|
20240105,133100,314200220,6980,6980,6980,6980,0
|
|
20240105,133000,314200220,6980,6980,6980,6980,1
|
|
20240105,132900,314193240,6970,6970,6970,6970,0
|
|
20240105,132800,314193240,6970,6970,6970,6970,0
|
|
20240105,132700,314193240,6970,6970,6970,6970,0
|
|
20240105,132600,314193240,6970,6970,6970,6970,0
|
|
20240105,132500,314193240,6970,6970,6970,6970,0
|
|
20240105,132400,314193240,6970,6970,6970,6970,69
|
|
20240105,132300,313712310,6990,6990,6990,6990,1
|
|
20240105,132200,313705320,6970,6970,6970,6970,0
|
|
20240105,132100,313705320,6970,6970,6970,6970,309
|
|
20240105,132000,311551590,7000,7000,7000,7000,1
|
|
20240105,131900,311544590,6970,6970,6970,6970,0
|
|
20240105,131800,311544590,6970,6980,6980,6970,781
|
|
20240105,131700,306101000,6970,6980,6980,6970,142
|
|
20240105,131600,305111250,6970,6970,6970,6970,0
|
|
20240105,131500,305111250,6970,6970,6970,6970,102
|
|
20240105,131400,304400310,6970,6970,6970,6970,0
|
|
20240105,131300,304400310,6970,6970,6970,6970,0
|
|
20240105,131200,304400310,6970,6970,6970,6970,80
|
|
20240105,131100,303842710,6970,6970,6970,6970,118
|
|
20240105,131000,303020250,6970,6970,6970,6970,0
|
|
20240105,130900,303020250,6970,6970,6970,6970,0
|
|
20240105,130800,303020250,6970,6970,6970,6970,0
|
|
20240105,130700,303020250,6970,6970,6970,6970,692
|
|
20240105,130600,298197010,6970,6970,6970,6970,0
|
|
20240105,130500,298197010,6970,6970,6970,6970,0
|
|
20240105,130400,298197010,6970,6970,6970,6970,0
|
|
20240105,130300,298197010,6970,6970,6970,6970,0
|
|
20240105,130200,298197010,6970,6980,6980,6970,1106
|
|
20240105,130100,290482460,6990,6990,6990,6990,0
|
|
20240105,130000,290482460,6990,6990,6990,6990,0
|
|
20240105,125900,290482460,6990,6990,6990,6990,0
|
|
20240105,125800,290482460,6990,6980,6990,6980,2807
|
|
20240105,125700,270889570,6990,6990,6990,6990,305
|
|
20240105,125600,268757620,7000,7000,7000,7000,2
|
|
20240105,125500,268743620,6990,6990,6990,6990,0
|
|
20240105,125400,268743620,6990,6990,6990,6990,10
|
|
20240105,125300,268673720,6990,6990,6990,6990,20
|
|
20240105,125200,268533920,6990,7000,7000,6990,220
|
|
20240105,125100,266994420,7000,7000,7000,7000,0
|
|
20240105,125000,266994420,7000,7000,7000,7000,0
|
|
20240105,124900,266994420,7000,7000,7000,7000,53
|
|
20240105,124800,266623420,7000,7000,7000,7000,0
|
|
20240105,124700,266623420,7000,7000,7000,7000,100
|
|
20240105,124600,265923420,7010,7010,7010,7010,10
|
|
20240105,124500,265853320,7010,7010,7010,7010,58
|
|
20240105,124400,265446740,7020,7020,7020,7020,0
|
|
20240105,124300,265446740,7020,7020,7020,7020,0
|
|
20240105,124200,265446740,7020,7020,7020,7020,0
|
|
20240105,124100,265446740,7020,7020,7020,7020,0
|
|
20240105,124000,265446740,7020,7020,7020,7020,0
|
|
20240105,123900,265446740,7020,7020,7020,7020,0
|
|
20240105,123800,265446740,7020,7020,7020,7020,11
|
|
20240105,123700,265369520,7010,7010,7010,7010,0
|
|
20240105,123600,265369520,7010,7010,7010,7010,5
|
|
20240105,123500,265334470,7010,7020,7020,7010,2450
|
|
20240105,123400,248155470,7020,7020,7020,7020,0
|
|
20240105,123300,248155470,7020,7020,7020,7020,2
|
|
20240105,123200,248141430,7010,7010,7010,7010,102
|
|
20240105,123100,247426410,7010,7010,7010,7010,8
|
|
20240105,123000,247370330,7020,7020,7020,7020,7
|
|
20240105,122900,247321190,7020,7020,7020,7020,0
|
|
20240105,122800,247321190,7020,7020,7020,7020,0
|
|
20240105,122700,247321190,7020,7020,7020,7020,0
|
|
20240105,122600,247321190,7020,7020,7020,7020,0
|
|
20240105,122500,247321190,7020,7020,7020,7020,0
|
|
20240105,122400,247321190,7020,7020,7020,7020,25
|
|
20240105,122300,247145690,7020,7020,7020,7020,0
|
|
20240105,122200,247145690,7020,7020,7020,7020,36
|
|
20240105,122100,246892970,7020,7020,7020,7020,0
|
|
20240105,122000,246892970,7020,7020,7020,7020,2
|
|
20240105,121900,246878930,7020,7020,7020,7020,0
|
|
20240105,121800,246878930,7020,7020,7020,7020,0
|
|
20240105,121700,246878930,7020,7020,7020,7020,0
|
|
20240105,121600,246878930,7020,7020,7020,7020,16
|
|
20240105,121500,246766610,7020,7020,7020,7020,0
|
|
20240105,121400,246766610,7020,7020,7020,7020,37
|
|
20240105,121300,246506870,7020,7020,7020,7020,24
|
|
20240105,121200,246338390,7030,7020,7030,7020,9
|
|
20240105,121100,246275150,7020,7020,7020,7020,10
|
|
20240105,121000,246204950,7020,7020,7020,7020,20
|
|
20240105,120900,246064550,7020,7020,7020,7020,55
|
|
20240105,120800,245678450,7020,7020,7020,7020,100
|
|
20240105,120700,244976450,7020,7020,7020,7020,0
|
|
20240105,120600,244976450,7020,7020,7020,7020,12
|
|
20240105,120500,244892210,7020,7020,7020,7020,0
|
|
20240105,120400,244892210,7020,7020,7020,7020,0
|
|
20240105,120300,244892210,7020,7020,7020,7020,0
|
|
20240105,120200,244892210,7020,7020,7020,7020,245
|
|
20240105,120100,243172310,7020,7020,7020,7020,0
|
|
20240105,120000,243172310,7020,7020,7020,7020,0
|
|
20240105,115900,243172310,7020,7020,7020,7020,0
|
|
20240105,115800,243172310,7020,7020,7020,7020,1
|
|
20240105,115700,243165290,7020,7020,7020,7020,1
|
|
20240105,115600,243158270,7010,7010,7010,7010,455
|
|
20240105,115500,239968720,7010,7010,7010,7010,251
|
|
20240105,115400,238209210,7020,7020,7020,7020,0
|
|
20240105,115300,238209210,7020,7020,7020,7020,10
|
|
20240105,115200,238139010,7010,7010,7010,7010,0
|
|
20240105,115100,238139010,7010,7010,7010,7010,0
|
|
20240105,115000,238139010,7010,7010,7010,7010,380
|
|
20240105,114900,235475210,7010,7010,7010,7010,8
|
|
20240105,114800,235419130,7010,7010,7010,7010,0
|
|
20240105,114700,235419130,7010,7010,7010,7010,0
|
|
20240105,114600,235419130,7010,7010,7010,7010,135
|
|
20240105,114500,234472780,7010,7010,7010,7010,1153
|
|
20240105,114400,226390250,7010,7010,7010,7010,500
|
|
20240105,114300,222885250,7010,7010,7010,7010,0
|
|
20240105,114200,222885250,7010,7010,7010,7010,0
|
|
20240105,114100,222885250,7010,7010,7010,7010,0
|
|
20240105,114000,222885250,7010,7020,7020,7010,950
|
|
20240105,113900,216224900,7020,7020,7020,7020,400
|
|
20240105,113800,213416900,7030,7030,7030,7030,0
|
|
20240105,113700,213416900,7030,7030,7030,7030,0
|
|
20240105,113600,213416900,7030,7030,7030,7030,57
|
|
20240105,113500,213016190,7030,7030,7030,7030,48
|
|
20240105,113400,212678750,7030,7030,7030,7030,101
|
|
20240105,113300,211968720,7030,7030,7030,7030,300
|
|
20240105,113200,209859720,7030,7030,7030,7030,69
|
|
20240105,113100,209374650,7030,7030,7030,7020,232
|
|
20240105,113000,207745690,7030,7030,7030,7030,0
|
|
20240105,112900,207745690,7030,7030,7030,7030,28
|
|
20240105,112800,207548850,7030,7030,7030,7030,411
|
|
20240105,112700,204659520,7030,7030,7030,7030,0
|
|
20240105,112600,204659520,7030,7040,7040,7030,794
|
|
20240105,112500,199073340,7040,7040,7040,7040,30
|
|
20240105,112400,198862140,7030,7030,7030,7030,232
|
|
20240105,112300,197231180,7020,7020,7020,7020,0
|
|
20240105,112200,197231180,7020,7020,7020,7020,878
|
|
20240105,112100,191067620,7020,7020,7020,7020,280
|
|
20240105,112000,189102020,7020,7020,7020,7020,200
|
|
20240105,111900,187698020,7020,7020,7020,7020,3
|
|
20240105,111800,187676960,7010,7010,7010,7010,100
|
|
20240105,111700,186975960,7010,7010,7010,7010,0
|
|
20240105,111600,186975960,7010,7020,7020,7010,358
|
|
20240105,111500,184466370,7010,7010,7010,7010,149
|
|
20240105,111400,183421880,7000,7000,7000,7000,2
|
|
20240105,111300,183407880,7010,7010,7010,7010,0
|
|
20240105,111200,183407880,7010,7010,7010,7010,1
|
|
20240105,111100,183400870,7020,7020,7020,7020,0
|
|
20240105,111000,183400870,7020,7020,7020,7020,0
|
|
20240105,110900,183400870,7020,7020,7020,7020,2
|
|
20240105,110800,183386830,7020,7020,7020,7020,0
|
|
20240105,110700,183386830,7020,7020,7020,7020,0
|
|
20240105,110600,183386830,7020,7000,7020,7000,50
|
|
20240105,110500,183036090,7000,7000,7000,7000,50
|
|
20240105,110400,182686090,6990,6990,6990,6990,0
|
|
20240105,110300,182686090,6990,6990,6990,6990,186
|
|
20240105,110200,181385950,6990,6990,6990,6990,0
|
|
20240105,110100,181385950,6990,6990,6990,6990,2
|
|
20240105,110000,181371970,6990,6990,6990,6990,0
|
|
20240105,105900,181371970,6990,6990,6990,6990,2
|
|
20240105,105800,181357990,6980,6980,6980,6980,0
|
|
20240105,105700,181357990,6980,6980,6980,6980,0
|
|
20240105,105600,181357990,6980,6990,6990,6980,679
|
|
20240105,105500,176618100,6990,6990,6990,6990,1
|
|
20240105,105400,176611110,7000,7000,7000,7000,12
|
|
20240105,105300,176527110,7000,7000,7000,7000,0
|
|
20240105,105200,176527110,7000,7000,7000,7000,0
|
|
20240105,105100,176527110,7000,7000,7000,7000,90
|
|
20240105,105000,175897110,7000,7000,7000,7000,385
|
|
20240105,104900,173202110,7000,6990,7000,6990,40
|
|
20240105,104800,172922310,7000,7000,7000,7000,0
|
|
20240105,104700,172922310,7000,7000,7000,7000,0
|
|
20240105,104600,172922310,7000,7000,7000,7000,0
|
|
20240105,104500,172922310,7000,7000,7000,7000,0
|
|
20240105,104400,172922310,7000,7000,7000,7000,0
|
|
20240105,104300,172922310,7000,7000,7000,7000,0
|
|
20240105,104200,172922310,7000,7000,7000,7000,1
|
|
20240105,104100,172915310,6990,6990,6990,6990,134
|
|
20240105,104000,171978650,7000,7000,7000,7000,498
|
|
20240105,103900,168492650,7000,7010,7010,7000,313
|
|
20240105,103800,166300590,7010,7010,7010,7010,0
|
|
20240105,103700,166300590,7010,7010,7010,7010,0
|
|
20240105,103600,166300590,7010,7000,7010,7000,287
|
|
20240105,103500,164289610,7000,7000,7000,7000,1
|
|
20240105,103400,164282610,7010,7020,7020,7010,4
|
|
20240105,103300,164254560,7020,7020,7020,7020,1
|
|
20240105,103200,164247540,7020,7000,7020,7000,195
|
|
20240105,103100,162882520,7000,7000,7000,7000,0
|
|
20240105,103000,162882520,7000,6990,7000,6990,23
|
|
20240105,102900,162721730,7000,7000,7000,7000,4
|
|
20240105,102800,162693730,7000,7000,7000,7000,0
|
|
20240105,102700,162693730,7000,7000,7000,7000,296
|
|
20240105,102600,160621730,7000,7010,7010,7000,258
|
|
20240105,102500,158813730,7010,7010,7010,7010,185
|
|
20240105,102400,157516880,7010,7010,7010,7010,631
|
|
20240105,102300,153093570,7020,7020,7020,7020,404
|
|
20240105,102200,150257490,7030,7040,7040,7030,72
|
|
20240105,102100,149750620,7030,7030,7030,7030,339
|
|
20240105,102000,147367450,7030,7030,7030,7030,1
|
|
20240105,101900,147360420,7010,7010,7010,7010,1
|
|
20240105,101800,147353410,7020,7020,7020,7020,0
|
|
20240105,101700,147353410,7020,7020,7020,7020,210
|
|
20240105,101600,145879210,7030,7010,7030,7010,320
|
|
20240105,101500,143634310,7010,7010,7010,7010,104
|
|
20240105,101400,142905270,7010,7010,7010,7010,0
|
|
20240105,101300,142905270,7010,7010,7010,7010,10
|
|
20240105,101200,142835170,7010,7010,7010,7010,10
|
|
20240105,101100,142765070,7010,6990,7010,6990,1500
|
|
20240105,101000,132265970,6990,6990,6990,6990,5
|
|
20240105,100900,132231020,6990,6980,6990,6980,2
|
|
20240105,100800,132217050,6990,6990,6990,6990,0
|
|
20240105,100700,132217050,6990,6990,6990,6990,3
|
|
20240105,100600,132196080,6980,6980,6980,6980,51
|
|
20240105,100500,131840100,6980,6980,6980,6980,143
|
|
20240105,100400,130841960,6990,6990,6990,6990,89
|
|
20240105,100300,130219850,6990,6990,6990,6990,11
|
|
20240105,100200,130142960,7000,7000,7000,7000,1
|
|
20240105,100100,130135960,7000,7000,7000,7000,1
|
|
20240105,100000,130128960,7000,7000,7000,6990,50
|
|
20240105,095900,129779440,6990,6990,6990,6990,3
|
|
20240105,095800,129758470,6990,6990,6990,6990,0
|
|
20240105,095700,129758470,6990,6990,6990,6990,0
|
|
20240105,095600,129758470,6990,6990,6990,6990,450
|
|
20240105,095500,126612970,6990,6990,6990,6990,1
|
|
20240105,095400,126605980,6970,6970,6970,6970,200
|
|
20240105,095300,125211980,6990,6990,6990,6990,301
|
|
20240105,095200,123107990,6990,6990,6990,6990,0
|
|
20240105,095100,123107990,6990,6990,6990,6980,10
|
|
20240105,095000,123038160,6980,6980,6980,6980,5
|
|
20240105,094900,123003260,6970,6970,6970,6970,0
|
|
20240105,094800,123003260,6970,6970,6970,6970,513
|
|
20240105,094700,119427650,6970,6970,6970,6970,0
|
|
20240105,094600,119427650,6970,6970,6970,6970,0
|
|
20240105,094500,119427650,6970,6970,6970,6970,0
|
|
20240105,094400,119427650,6970,6970,6970,6970,0
|
|
20240105,094300,119427650,6970,6970,6970,6970,10
|
|
20240105,094200,119357950,6990,6990,6990,6990,0
|
|
20240105,094100,119357950,6990,6990,6990,6990,3
|
|
20240105,094000,119336980,6990,6990,6990,6990,9
|
|
20240105,093900,119274070,6990,6990,6990,6990,0
|
|
20240105,093800,119274070,6990,6990,6990,6990,0
|
|
20240105,093700,119274070,6990,6990,6990,6990,1
|
|
20240105,093600,119267080,7000,7000,7000,7000,0
|
|
20240105,093500,119267080,7000,7000,7000,7000,0
|
|
20240105,093400,119267080,7000,7000,7000,7000,0
|
|
20240105,093300,119267080,7000,7000,7000,7000,0
|
|
20240105,093200,119267080,7000,7000,7000,7000,1
|
|
20240105,093100,119260080,6960,6960,6960,6960,0
|
|
20240105,093000,119260080,6960,7000,7000,6960,208
|
|
20240105,092900,117811780,7000,7000,7000,7000,0
|
|
20240105,092800,117811780,7000,6960,7000,6960,327
|
|
20240105,092700,115535820,6960,6960,6960,6960,0
|
|
20240105,092600,115535820,6960,6960,6960,6960,580
|
|
20240105,092500,111499020,7000,7000,7000,7000,5
|
|
20240105,092400,111464020,6960,6960,6960,6960,0
|
|
20240105,092300,111464020,6960,6990,6990,6960,283
|
|
20240105,092200,109493130,7000,6980,7000,6980,656
|
|
20240105,092100,104905760,6980,6980,6980,6980,4
|
|
20240105,092000,104877840,6990,6970,6990,6970,298
|
|
20240105,091900,102798040,6970,6970,6970,6970,30
|
|
20240105,091800,102588940,6970,6970,6970,6970,248
|
|
20240105,091700,100860380,6970,6990,6990,6970,30
|
|
20240105,091600,100651080,6990,6990,6990,6990,494
|
|
20240105,091500,97198020,6990,6990,6990,6990,24
|
|
20240105,091400,97030260,6990,6980,6990,6980,200
|
|
20240105,091300,95632860,6990,6990,6990,6990,715
|
|
20240105,091200,90635010,6990,6990,6990,6990,125
|
|
20240105,091100,89761260,6980,6970,6980,6970,435
|
|
20240105,091000,86725050,6960,6960,6960,6960,143
|
|
20240105,090900,85729770,6960,6960,6960,6960,11
|
|
20240105,090800,85653210,6980,6980,6980,6980,150
|
|
20240105,090700,84606210,6980,6980,6980,6980,5
|
|
20240105,090600,84571310,6990,6970,6990,6950,1304
|
|
20240105,090500,75482840,6900,6940,6940,6900,2560
|
|
20240105,090400,57767680,6960,6960,6960,6960,5
|
|
20240105,090300,57732880,6960,6940,6960,6930,516
|
|
20240105,090200,54147790,6940,6930,6940,6930,760
|
|
20240105,090100,48874390,6930,6940,6940,6930,294
|
|
20240105,090000,46836830,6950,6890,6950,6890,6797
|