693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,203000,187920040,6960,6960,6960,6960,2185
|
|
20240108,202900,187920040,6960,6960,6960,6960,0
|
|
20240108,202800,187920040,6960,6960,6960,6960,0
|
|
20240108,202700,187920040,6960,6960,6960,6960,0
|
|
20240108,202600,187920040,6960,6960,6960,6960,0
|
|
20240108,202500,187920040,6960,6960,6960,6960,0
|
|
20240108,202400,187920040,6960,6960,6960,6960,0
|
|
20240108,202300,187920040,6960,6960,6960,6960,0
|
|
20240108,202200,187920040,6960,6960,6960,6960,0
|
|
20240108,202100,187920040,6960,6960,6960,6960,0
|
|
20240108,202000,187920040,6960,6960,6960,6960,0
|
|
20240108,201900,187920040,6960,6960,6960,6960,0
|
|
20240108,201800,187920040,6960,6960,6960,6960,0
|
|
20240108,201700,187920040,6960,6960,6960,6960,0
|
|
20240108,201600,187920040,6960,6960,6960,6960,0
|
|
20240108,201500,187920040,6960,6960,6960,6960,0
|
|
20240108,201400,187920040,6960,6960,6960,6960,0
|
|
20240108,201300,187920040,6960,6960,6960,6960,0
|
|
20240108,201200,187920040,6960,6960,6960,6960,0
|
|
20240108,201100,187920040,6960,6960,6960,6960,0
|
|
20240108,201000,187920040,6960,6960,6960,6960,0
|
|
20240108,200900,187920040,6960,6960,6960,6960,0
|
|
20240108,200800,187920040,6960,6960,6960,6960,0
|
|
20240108,200700,187920040,6960,6960,6960,6960,0
|
|
20240108,200600,187920040,6960,6960,6960,6960,0
|
|
20240108,200500,187920040,6960,6960,6960,6960,0
|
|
20240108,200400,187920040,6960,6960,6960,6960,0
|
|
20240108,200300,187920040,6960,6960,6960,6960,0
|
|
20240108,200200,187920040,6960,6960,6960,6960,0
|
|
20240108,200100,187920040,6960,6960,6960,6960,0
|
|
20240108,200000,187920040,6960,6960,6960,6960,2185
|
|
20240108,195900,187920040,6960,6960,6960,6960,0
|
|
20240108,195800,187920040,6960,6960,6960,6960,0
|
|
20240108,195700,187920040,6960,6960,6960,6960,0
|
|
20240108,195600,187920040,6960,6960,6960,6960,0
|
|
20240108,195500,187920040,6960,6960,6960,6960,0
|
|
20240108,195400,187920040,6960,6960,6960,6960,0
|
|
20240108,195300,187920040,6960,6960,6960,6960,0
|
|
20240108,195200,187920040,6960,6960,6960,6960,0
|
|
20240108,195100,187920040,6960,6960,6960,6960,0
|
|
20240108,195000,187920040,6960,6960,6960,6960,0
|
|
20240108,194900,187920040,6960,6960,6960,6960,0
|
|
20240108,194800,187920040,6960,6960,6960,6960,0
|
|
20240108,194700,187920040,6960,6960,6960,6960,0
|
|
20240108,194600,187920040,6960,6960,6960,6960,0
|
|
20240108,194500,187920040,6960,6960,6960,6960,0
|
|
20240108,194400,187920040,6960,6960,6960,6960,0
|
|
20240108,194300,187920040,6960,6960,6960,6960,0
|
|
20240108,194200,187920040,6960,6960,6960,6960,0
|
|
20240108,194100,187920040,6960,6960,6960,6960,0
|
|
20240108,194000,187920040,6960,6960,6960,6960,0
|
|
20240108,193900,187920040,6960,6960,6960,6960,0
|
|
20240108,193800,187920040,6960,6960,6960,6960,0
|
|
20240108,193700,187920040,6960,6960,6960,6960,0
|
|
20240108,193600,187920040,6960,6960,6960,6960,0
|
|
20240108,193500,187920040,6960,6960,6960,6960,0
|
|
20240108,193400,187920040,6960,6960,6960,6960,0
|
|
20240108,193300,187920040,6960,6960,6960,6960,0
|
|
20240108,193200,187920040,6960,6960,6960,6960,0
|
|
20240108,193100,187920040,6960,6960,6960,6960,0
|
|
20240108,193000,187920040,6960,6960,6960,6960,2185
|
|
20240108,192900,187920040,6960,6960,6960,6960,0
|
|
20240108,192800,187920040,6960,6960,6960,6960,0
|
|
20240108,192700,187920040,6960,6960,6960,6960,0
|
|
20240108,192600,187920040,6960,6960,6960,6960,0
|
|
20240108,192500,187920040,6960,6960,6960,6960,0
|
|
20240108,192400,187920040,6960,6960,6960,6960,0
|
|
20240108,192300,187920040,6960,6960,6960,6960,0
|
|
20240108,192200,187920040,6960,6960,6960,6960,0
|
|
20240108,192100,187920040,6960,6960,6960,6960,0
|
|
20240108,192000,187920040,6960,6960,6960,6960,0
|
|
20240108,191900,187920040,6960,6960,6960,6960,0
|
|
20240108,191800,187920040,6960,6960,6960,6960,0
|
|
20240108,191700,187920040,6960,6960,6960,6960,0
|
|
20240108,191600,187920040,6960,6960,6960,6960,0
|
|
20240108,191500,187920040,6960,6960,6960,6960,0
|
|
20240108,191400,187920040,6960,6960,6960,6960,0
|
|
20240108,191300,187920040,6960,6960,6960,6960,0
|
|
20240108,191200,187920040,6960,6960,6960,6960,0
|
|
20240108,191100,187920040,6960,6960,6960,6960,0
|
|
20240108,191000,187920040,6960,6960,6960,6960,0
|
|
20240108,190900,187920040,6960,6960,6960,6960,0
|
|
20240108,190800,187920040,6960,6960,6960,6960,0
|
|
20240108,190700,187920040,6960,6960,6960,6960,0
|
|
20240108,190600,187920040,6960,6960,6960,6960,0
|
|
20240108,190500,187920040,6960,6960,6960,6960,0
|
|
20240108,190400,187920040,6960,6960,6960,6960,0
|
|
20240108,190300,187920040,6960,6960,6960,6960,0
|
|
20240108,190200,187920040,6960,6960,6960,6960,0
|
|
20240108,190100,187920040,6960,6960,6960,6960,0
|
|
20240108,190000,187920040,6960,6960,6960,6960,2185
|
|
20240108,185900,187920040,6960,6960,6960,6960,0
|
|
20240108,185800,187920040,6960,6960,6960,6960,0
|
|
20240108,185700,187920040,6960,6960,6960,6960,0
|
|
20240108,185600,187920040,6960,6960,6960,6960,0
|
|
20240108,185500,187920040,6960,6960,6960,6960,0
|
|
20240108,185400,187920040,6960,6960,6960,6960,0
|
|
20240108,185300,187920040,6960,6960,6960,6960,0
|
|
20240108,185200,187920040,6960,6960,6960,6960,0
|
|
20240108,185100,187920040,6960,6960,6960,6960,0
|
|
20240108,185000,187920040,6960,6960,6960,6960,0
|
|
20240108,184900,187920040,6960,6960,6960,6960,0
|
|
20240108,184800,187920040,6960,6960,6960,6960,0
|
|
20240108,184700,187920040,6960,6960,6960,6960,0
|
|
20240108,184600,187920040,6960,6960,6960,6960,0
|
|
20240108,184500,187920040,6960,6960,6960,6960,0
|
|
20240108,184400,187920040,6960,6960,6960,6960,0
|
|
20240108,184300,187920040,6960,6960,6960,6960,0
|
|
20240108,184200,187920040,6960,6960,6960,6960,0
|
|
20240108,184100,187920040,6960,6960,6960,6960,0
|
|
20240108,184000,187920040,6960,6960,6960,6960,0
|
|
20240108,183900,187920040,6960,6960,6960,6960,0
|
|
20240108,183800,187920040,6960,6960,6960,6960,0
|
|
20240108,183700,187920040,6960,6960,6960,6960,0
|
|
20240108,183600,187920040,6960,6960,6960,6960,0
|
|
20240108,183500,187920040,6960,6960,6960,6960,0
|
|
20240108,183400,187920040,6960,6960,6960,6960,0
|
|
20240108,183300,187920040,6960,6960,6960,6960,0
|
|
20240108,183200,187920040,6960,6960,6960,6960,0
|
|
20240108,183100,187920040,6960,6960,6960,6960,0
|
|
20240108,183000,187920040,6960,6960,6960,6960,2185
|
|
20240108,182900,187920040,6960,6960,6960,6960,0
|
|
20240108,182800,187920040,6960,6960,6960,6960,0
|
|
20240108,182700,187920040,6960,6960,6960,6960,0
|
|
20240108,182600,187920040,6960,6960,6960,6960,0
|
|
20240108,182500,187920040,6960,6960,6960,6960,0
|
|
20240108,182400,187920040,6960,6960,6960,6960,0
|
|
20240108,182300,187920040,6960,6960,6960,6960,0
|
|
20240108,182200,187920040,6960,6960,6960,6960,0
|
|
20240108,182100,187920040,6960,6960,6960,6960,0
|
|
20240108,182000,187920040,6960,6960,6960,6960,0
|
|
20240108,181900,187920040,6960,6960,6960,6960,0
|
|
20240108,181800,187920040,6960,6960,6960,6960,0
|
|
20240108,181700,187920040,6960,6960,6960,6960,0
|
|
20240108,181600,187920040,6960,6960,6960,6960,0
|
|
20240108,181500,187920040,6960,6960,6960,6960,0
|
|
20240108,181400,187920040,6960,6960,6960,6960,0
|
|
20240108,181300,187920040,6960,6960,6960,6960,0
|
|
20240108,181200,187920040,6960,6960,6960,6960,0
|
|
20240108,181100,187920040,6960,6960,6960,6960,0
|
|
20240108,181000,187920040,6960,6960,6960,6960,0
|
|
20240108,180900,187920040,6960,6960,6960,6960,0
|
|
20240108,180800,187920040,6960,6960,6960,6960,0
|
|
20240108,180700,187920040,6960,6960,6960,6960,0
|
|
20240108,180600,187920040,6960,6960,6960,6960,0
|
|
20240108,180500,187920040,6960,6960,6960,6960,0
|
|
20240108,180400,187920040,6960,6960,6960,6960,0
|
|
20240108,180300,187920040,6960,6960,6960,6960,0
|
|
20240108,180200,187920040,6960,6960,6960,6960,0
|
|
20240108,180100,187920040,6960,6960,6960,6960,0
|
|
20240108,180000,187920040,6960,6960,6960,6960,2185
|
|
20240108,175900,187920040,6960,6960,6960,6960,0
|
|
20240108,175800,187920040,6960,6960,6960,6960,0
|
|
20240108,175700,187920040,6960,6960,6960,6960,0
|
|
20240108,175600,187920040,6960,6960,6960,6960,0
|
|
20240108,175500,187920040,6960,6960,6960,6960,0
|
|
20240108,175400,187920040,6960,6960,6960,6960,0
|
|
20240108,175300,187920040,6960,6960,6960,6960,0
|
|
20240108,175200,187920040,6960,6960,6960,6960,0
|
|
20240108,175100,187920040,6960,6960,6960,6960,0
|
|
20240108,175000,187920040,6960,6960,6960,6960,0
|
|
20240108,174900,187920040,6960,6960,6960,6960,0
|
|
20240108,174800,187920040,6960,6960,6960,6960,0
|
|
20240108,174700,187920040,6960,6960,6960,6960,0
|
|
20240108,174600,187920040,6960,6960,6960,6960,0
|
|
20240108,174500,187920040,6960,6960,6960,6960,0
|
|
20240108,174400,187920040,6960,6960,6960,6960,0
|
|
20240108,174300,187920040,6960,6960,6960,6960,0
|
|
20240108,174200,187920040,6960,6960,6960,6960,0
|
|
20240108,174100,187920040,6960,6960,6960,6960,0
|
|
20240108,174000,187920040,6960,6960,6960,6960,0
|
|
20240108,173900,187920040,6960,6960,6960,6960,0
|
|
20240108,173800,187920040,6960,6960,6960,6960,0
|
|
20240108,173700,187920040,6960,6960,6960,6960,0
|
|
20240108,173600,187920040,6960,6960,6960,6960,0
|
|
20240108,173500,187920040,6960,6960,6960,6960,0
|
|
20240108,173400,187920040,6960,6960,6960,6960,0
|
|
20240108,173300,187920040,6960,6960,6960,6960,0
|
|
20240108,173200,187920040,6960,6960,6960,6960,0
|
|
20240108,173100,187920040,6960,6960,6960,6960,0
|
|
20240108,173000,187920040,6960,6960,6960,6960,2185
|
|
20240108,172900,187920040,6960,6960,6960,6960,0
|
|
20240108,172800,187920040,6960,6960,6960,6960,0
|
|
20240108,172700,187920040,6960,6960,6960,6960,0
|
|
20240108,172600,187920040,6960,6960,6960,6960,0
|
|
20240108,172500,187920040,6960,6960,6960,6960,0
|
|
20240108,172400,187920040,6960,6960,6960,6960,0
|
|
20240108,172300,187920040,6960,6960,6960,6960,0
|
|
20240108,172200,187920040,6960,6960,6960,6960,0
|
|
20240108,172100,187920040,6960,6960,6960,6960,0
|
|
20240108,172000,187920040,6960,6960,6960,6960,0
|
|
20240108,171900,187920040,6960,6960,6960,6960,0
|
|
20240108,171800,187920040,6960,6960,6960,6960,0
|
|
20240108,171700,187920040,6960,6960,6960,6960,0
|
|
20240108,171600,187920040,6960,6960,6960,6960,0
|
|
20240108,171500,187920040,6960,6960,6960,6960,0
|
|
20240108,171400,187920040,6960,6960,6960,6960,0
|
|
20240108,171300,187920040,6960,6960,6960,6960,0
|
|
20240108,171200,187920040,6960,6960,6960,6960,0
|
|
20240108,171100,187920040,6960,6960,6960,6960,0
|
|
20240108,171000,187920040,6960,6960,6960,6960,0
|
|
20240108,170900,187920040,6960,6960,6960,6960,0
|
|
20240108,170800,187920040,6960,6960,6960,6960,0
|
|
20240108,170700,187920040,6960,6960,6960,6960,0
|
|
20240108,170600,187920040,6960,6960,6960,6960,0
|
|
20240108,170500,187920040,6960,6960,6960,6960,0
|
|
20240108,170400,187920040,6960,6960,6960,6960,0
|
|
20240108,170300,187920040,6960,6960,6960,6960,0
|
|
20240108,170200,187920040,6960,6960,6960,6960,0
|
|
20240108,170100,187920040,6960,6960,6960,6960,0
|
|
20240108,170000,187920040,6960,6960,6960,6960,2185
|
|
20240108,165900,187920040,6960,6960,6960,6960,0
|
|
20240108,165800,187920040,6960,6960,6960,6960,0
|
|
20240108,165700,187920040,6960,6960,6960,6960,0
|
|
20240108,165600,187920040,6960,6960,6960,6960,0
|
|
20240108,165500,187920040,6960,6960,6960,6960,0
|
|
20240108,165400,187920040,6960,6960,6960,6960,0
|
|
20240108,165300,187920040,6960,6960,6960,6960,0
|
|
20240108,165200,187920040,6960,6960,6960,6960,0
|
|
20240108,165100,187920040,6960,6960,6960,6960,0
|
|
20240108,165000,187920040,6960,6960,6960,6960,0
|
|
20240108,164900,187920040,6960,6960,6960,6960,0
|
|
20240108,164800,187920040,6960,6960,6960,6960,0
|
|
20240108,164700,187920040,6960,6960,6960,6960,0
|
|
20240108,164600,187920040,6960,6960,6960,6960,0
|
|
20240108,164500,187920040,6960,6960,6960,6960,0
|
|
20240108,164400,187920040,6960,6960,6960,6960,0
|
|
20240108,164300,187920040,6960,6960,6960,6960,0
|
|
20240108,164200,187920040,6960,6960,6960,6960,0
|
|
20240108,164100,187920040,6960,6960,6960,6960,0
|
|
20240108,164000,187920040,6960,6960,6960,6960,0
|
|
20240108,163900,187920040,6960,6960,6960,6960,0
|
|
20240108,163800,187920040,6960,6960,6960,6960,0
|
|
20240108,163700,187920040,6960,6960,6960,6960,0
|
|
20240108,163600,187920040,6960,6960,6960,6960,0
|
|
20240108,163500,187920040,6960,6960,6960,6960,0
|
|
20240108,163400,187920040,6960,6960,6960,6960,0
|
|
20240108,163300,187920040,6960,6960,6960,6960,0
|
|
20240108,163200,187920040,6960,6960,6960,6960,0
|
|
20240108,163100,187920040,6960,6960,6960,6960,0
|
|
20240108,163000,187920040,6960,6960,6960,6960,2185
|
|
20240108,162900,187920040,6960,6960,6960,6960,0
|
|
20240108,162800,187920040,6960,6960,6960,6960,0
|
|
20240108,162700,187920040,6960,6960,6960,6960,0
|
|
20240108,162600,187920040,6960,6960,6960,6960,0
|
|
20240108,162500,187920040,6960,6960,6960,6960,0
|
|
20240108,162400,187920040,6960,6960,6960,6960,0
|
|
20240108,162300,187920040,6960,6960,6960,6960,0
|
|
20240108,162200,187920040,6960,6960,6960,6960,0
|
|
20240108,162100,187920040,6960,6960,6960,6960,0
|
|
20240108,162000,187920040,6960,6960,6960,6960,0
|
|
20240108,161900,187920040,6960,6960,6960,6960,0
|
|
20240108,161800,187920040,6960,6960,6960,6960,0
|
|
20240108,161700,187920040,6960,6960,6960,6960,0
|
|
20240108,161600,187920040,6960,6960,6960,6960,0
|
|
20240108,161500,187920040,6960,6960,6960,6960,0
|
|
20240108,161400,187920040,6960,6960,6960,6960,0
|
|
20240108,161300,187920040,6960,6960,6960,6960,0
|
|
20240108,161200,187920040,6960,6960,6960,6960,0
|
|
20240108,161100,187920040,6960,6960,6960,6960,0
|
|
20240108,161000,187920040,6960,6960,6960,6960,0
|
|
20240108,160900,187920040,6960,6960,6960,6960,0
|
|
20240108,160800,187920040,6960,6960,6960,6960,0
|
|
20240108,160700,187920040,6960,6960,6960,6960,0
|
|
20240108,160600,187920040,6960,6960,6960,6960,0
|
|
20240108,160500,187920040,6960,6960,6960,6960,0
|
|
20240108,160400,187920040,6960,6960,6960,6960,0
|
|
20240108,160300,187920040,6960,6960,6960,6960,0
|
|
20240108,160200,187920040,6960,6960,6960,6960,0
|
|
20240108,160100,187920040,6960,6960,6960,6960,0
|
|
20240108,160000,187920040,6960,6960,6960,6960,2185
|
|
20240108,155900,187920040,6960,6960,6960,6960,0
|
|
20240108,155800,187920040,6960,6960,6960,6960,0
|
|
20240108,155700,187920040,6960,6960,6960,6960,0
|
|
20240108,155600,187920040,6960,6960,6960,6960,0
|
|
20240108,155500,187920040,6960,6960,6960,6960,0
|
|
20240108,155400,187920040,6960,6960,6960,6960,0
|
|
20240108,155300,187920040,6960,6960,6960,6960,0
|
|
20240108,155200,187920040,6960,6960,6960,6960,0
|
|
20240108,155100,187920040,6960,6960,6960,6960,0
|
|
20240108,155000,187920040,6960,6960,6960,6960,0
|
|
20240108,154900,187920040,6960,6960,6960,6960,0
|
|
20240108,154800,187920040,6960,6960,6960,6960,0
|
|
20240108,154700,187920040,6960,6960,6960,6960,0
|
|
20240108,154600,187920040,6960,6960,6960,6960,0
|
|
20240108,154500,187920040,6960,6960,6960,6960,0
|
|
20240108,154400,187920040,6960,6960,6960,6960,0
|
|
20240108,154300,187920040,6960,6960,6960,6960,0
|
|
20240108,154200,187920040,6960,6960,6960,6960,0
|
|
20240108,154100,187920040,6960,6960,6960,6960,0
|
|
20240108,154000,187920040,6960,6960,6960,6960,0
|
|
20240108,153900,187920040,6960,6960,6960,6960,0
|
|
20240108,153800,187920040,6960,6960,6960,6960,0
|
|
20240108,153700,187920040,6960,6960,6960,6960,0
|
|
20240108,153600,187920040,6960,6960,6960,6960,0
|
|
20240108,153500,187920040,6960,6960,6960,6960,0
|
|
20240108,153400,187920040,6960,6960,6960,6960,0
|
|
20240108,153300,187920040,6960,6960,6960,6960,0
|
|
20240108,153200,187920040,6960,6960,6960,6960,0
|
|
20240108,153100,187920040,6960,6960,6960,6960,0
|
|
20240108,153000,187920040,6960,6960,6960,6960,4370
|
|
20240108,152900,172712440,6950,6950,6950,6950,0
|
|
20240108,152800,172712440,6950,6950,6950,6950,0
|
|
20240108,152700,172712440,6950,6950,6950,6950,0
|
|
20240108,152600,172712440,6950,6950,6950,6950,0
|
|
20240108,152500,172712440,6950,6950,6950,6950,0
|
|
20240108,152400,172712440,6950,6950,6950,6950,0
|
|
20240108,152300,172712440,6950,6950,6950,6950,0
|
|
20240108,152200,172712440,6950,6950,6950,6950,0
|
|
20240108,152100,172712440,6950,6950,6950,6950,0
|
|
20240108,152000,172712440,6950,6950,6950,6950,0
|
|
20240108,151900,172712440,6950,6950,6950,6950,1
|
|
20240108,151800,172705490,6960,6960,6960,6960,0
|
|
20240108,151700,172705490,6960,6960,6960,6960,0
|
|
20240108,151600,172705490,6960,6960,6960,6960,0
|
|
20240108,151500,172705490,6960,6960,6960,6960,1
|
|
20240108,151400,172698530,6960,6950,6960,6950,12
|
|
20240108,151300,172615070,6950,6950,6950,6950,0
|
|
20240108,151200,172615070,6950,6950,6950,6950,0
|
|
20240108,151100,172615070,6950,6950,6950,6950,8
|
|
20240108,151000,172559470,6950,6950,6950,6950,10
|
|
20240108,150900,172489970,6950,6950,6950,6950,3
|
|
20240108,150800,172469120,6950,6950,6950,6950,1
|
|
20240108,150700,172462170,6950,6950,6950,6950,0
|
|
20240108,150600,172462170,6950,6950,6950,6950,0
|
|
20240108,150500,172462170,6950,6950,6950,6950,3
|
|
20240108,150400,172441320,6950,6950,6950,6950,0
|
|
20240108,150300,172441320,6950,6950,6950,6950,200
|
|
20240108,150200,171051320,6960,6960,6960,6960,0
|
|
20240108,150100,171051320,6960,6960,6960,6960,25
|
|
20240108,150000,170877320,6960,6960,6960,6960,107
|
|
20240108,145900,170132600,6960,6960,6960,6950,202
|
|
20240108,145800,168728680,6950,6960,6960,6950,2
|
|
20240108,145700,168714770,6960,6960,6960,6960,57
|
|
20240108,145600,168318050,6960,6960,6960,6960,30
|
|
20240108,145500,168109250,6960,6960,6960,6960,0
|
|
20240108,145400,168109250,6960,6960,6960,6960,7
|
|
20240108,145300,168060530,6950,6950,6950,6950,301
|
|
20240108,145200,165968580,6960,6960,6960,6960,0
|
|
20240108,145100,165968580,6960,6960,6960,6960,0
|
|
20240108,145000,165968580,6960,6960,6960,6960,3
|
|
20240108,144900,165947700,6960,6950,6960,6950,11
|
|
20240108,144800,165871150,6960,6960,6960,6960,0
|
|
20240108,144700,165871150,6960,6960,6960,6960,0
|
|
20240108,144600,165871150,6960,6960,6960,6960,0
|
|
20240108,144500,165871150,6960,6960,6960,6960,0
|
|
20240108,144400,165871150,6960,6960,6960,6960,0
|
|
20240108,144300,165871150,6960,6960,6960,6960,0
|
|
20240108,144200,165871150,6960,6960,6960,6960,7
|
|
20240108,144100,165822430,6950,6950,6950,6950,0
|
|
20240108,144000,165822430,6950,6950,6950,6950,9
|
|
20240108,143900,165759880,6950,6950,6950,6950,8
|
|
20240108,143800,165704280,6960,6960,6960,6960,50
|
|
20240108,143700,165356280,6960,6960,6960,6960,1
|
|
20240108,143600,165349320,6950,6950,6950,6950,0
|
|
20240108,143500,165349320,6950,6950,6950,6950,0
|
|
20240108,143400,165349320,6950,6950,6950,6950,0
|
|
20240108,143300,165349320,6950,6950,6950,6950,14
|
|
20240108,143200,165252020,6960,6960,6960,6960,0
|
|
20240108,143100,165252020,6960,6960,6960,6960,0
|
|
20240108,143000,165252020,6960,6960,6960,6960,0
|
|
20240108,142900,165252020,6960,6960,6960,6960,1
|
|
20240108,142800,165245060,6950,6950,6950,6950,172
|
|
20240108,142700,164049660,6950,6950,6950,6950,45
|
|
20240108,142600,163736910,6950,6950,6950,6950,1405
|
|
20240108,142500,153972160,6950,6950,6950,6950,0
|
|
20240108,142400,153972160,6950,6960,6960,6950,37
|
|
20240108,142300,153715000,6950,6950,6950,6950,370
|
|
20240108,142200,151143500,6960,6960,6960,6960,0
|
|
20240108,142100,151143500,6960,6960,6960,6960,21
|
|
20240108,142000,150997340,6950,6960,6960,6950,222
|
|
20240108,141900,149452270,6960,6960,6960,6960,571
|
|
20240108,141800,145478110,6970,6970,6970,6970,0
|
|
20240108,141700,145478110,6970,6970,6970,6970,0
|
|
20240108,141600,145478110,6970,6970,6970,6970,0
|
|
20240108,141500,145478110,6970,6970,6970,6970,40
|
|
20240108,141400,145199310,6970,6970,6970,6970,0
|
|
20240108,141300,145199310,6970,6970,6970,6970,0
|
|
20240108,141200,145199310,6970,6970,6970,6970,0
|
|
20240108,141100,145199310,6970,6970,6970,6970,30
|
|
20240108,141000,144990210,6970,6970,6970,6970,0
|
|
20240108,140900,144990210,6970,6970,6970,6970,0
|
|
20240108,140800,144990210,6970,6970,6970,6970,8
|
|
20240108,140700,144934450,6970,6970,6970,6970,6
|
|
20240108,140600,144892630,6960,6960,6960,6960,0
|
|
20240108,140500,144892630,6960,6960,6960,6960,1
|
|
20240108,140400,144885670,6960,6960,6960,6960,0
|
|
20240108,140300,144885670,6960,6960,6960,6960,5
|
|
20240108,140200,144850870,6960,6960,6960,6960,0
|
|
20240108,140100,144850870,6960,6960,6960,6960,210
|
|
20240108,140000,143389270,6970,6970,6970,6960,483
|
|
20240108,135900,140024960,6970,6970,6970,6970,0
|
|
20240108,135800,140024960,6970,6970,6970,6970,0
|
|
20240108,135700,140024960,6970,6970,6970,6970,0
|
|
20240108,135600,140024960,6970,6970,6970,6970,1
|
|
20240108,135500,140017990,6970,6970,6970,6970,0
|
|
20240108,135400,140017990,6970,6970,6970,6970,102
|
|
20240108,135300,139307050,6970,6970,6970,6970,0
|
|
20240108,135200,139307050,6970,6970,6970,6970,2
|
|
20240108,135100,139293110,6970,6970,6970,6970,0
|
|
20240108,135000,139293110,6970,6970,6970,6970,0
|
|
20240108,134900,139293110,6970,6970,6970,6970,0
|
|
20240108,134800,139293110,6970,6970,6970,6970,0
|
|
20240108,134700,139293110,6970,6970,6970,6970,0
|
|
20240108,134600,139293110,6970,6970,6970,6970,0
|
|
20240108,134500,139293110,6970,6970,6970,6970,1
|
|
20240108,134400,139286140,6970,6970,6970,6970,20
|
|
20240108,134300,139146740,6960,6960,6960,6960,0
|
|
20240108,134200,139146740,6960,6960,6960,6960,0
|
|
20240108,134100,139146740,6960,6960,6960,6960,0
|
|
20240108,134000,139146740,6960,6970,6970,6960,60
|
|
20240108,133900,138728640,6970,6970,6970,6970,10
|
|
20240108,133800,138658940,6960,6960,6960,6960,76
|
|
20240108,133700,138129980,6960,6960,6960,6960,0
|
|
20240108,133600,138129980,6960,6960,6960,6960,0
|
|
20240108,133500,138129980,6960,6960,6960,6960,105
|
|
20240108,133400,137399180,6970,6970,6970,6970,0
|
|
20240108,133300,137399180,6970,6970,6970,6970,51
|
|
20240108,133200,137043710,6970,6970,6970,6970,0
|
|
20240108,133100,137043710,6970,6970,6970,6970,0
|
|
20240108,133000,137043710,6970,6970,6970,6970,50
|
|
20240108,132900,136695210,6970,6970,6970,6970,0
|
|
20240108,132800,136695210,6970,6970,6970,6970,0
|
|
20240108,132700,136695210,6970,6970,6970,6970,0
|
|
20240108,132600,136695210,6970,6970,6970,6970,0
|
|
20240108,132500,136695210,6970,6970,6970,6970,1
|
|
20240108,132400,136688240,6970,6970,6970,6970,1
|
|
20240108,132300,136681270,6970,6960,6970,6960,140
|
|
20240108,132200,135706370,6970,6970,6970,6970,1
|
|
20240108,132100,135699400,6960,6960,6960,6960,500
|
|
20240108,132000,132219400,6960,6960,6960,6960,0
|
|
20240108,131900,132219400,6960,6960,6960,6960,0
|
|
20240108,131800,132219400,6960,6960,6960,6960,0
|
|
20240108,131700,132219400,6960,6960,6960,6960,0
|
|
20240108,131600,132219400,6960,6960,6960,6960,0
|
|
20240108,131500,132219400,6960,6960,6960,6960,0
|
|
20240108,131400,132219400,6960,6960,6960,6960,100
|
|
20240108,131300,131523400,6970,6970,6970,6970,0
|
|
20240108,131200,131523400,6970,6970,6970,6970,28
|
|
20240108,131100,131328240,6970,6970,6970,6970,0
|
|
20240108,131000,131328240,6970,6970,6970,6970,22
|
|
20240108,130900,131174900,6970,6970,6970,6970,0
|
|
20240108,130800,131174900,6970,6970,6970,6970,444
|
|
20240108,130700,128080220,6990,6990,6990,6990,27
|
|
20240108,130600,127891490,6970,6970,6970,6970,0
|
|
20240108,130500,127891490,6970,6970,6970,6970,0
|
|
20240108,130400,127891490,6970,6970,6970,6970,0
|
|
20240108,130300,127891490,6970,6970,6970,6970,500
|
|
20240108,130200,124406490,6970,6970,6970,6970,455
|
|
20240108,130100,121235140,6970,6970,6970,6970,0
|
|
20240108,130000,121235140,6970,6970,6970,6970,100
|
|
20240108,125900,120538140,6970,6970,6970,6970,55
|
|
20240108,125800,120154790,6970,6970,6970,6970,390
|
|
20240108,125700,117436490,6970,6970,6970,6970,10
|
|
20240108,125600,117366790,6970,6970,6970,6970,0
|
|
20240108,125500,117366790,6970,6970,6970,6970,0
|
|
20240108,125400,117366790,6970,6980,6980,6970,143
|
|
20240108,125300,116370050,6980,6980,6980,6980,0
|
|
20240108,125200,116370050,6980,6980,6980,6980,100
|
|
20240108,125100,115672050,6990,6990,6990,6990,0
|
|
20240108,125000,115672050,6990,6990,6990,6990,35
|
|
20240108,124900,115427400,6990,6990,6990,6990,0
|
|
20240108,124800,115427400,6990,6990,6990,6990,0
|
|
20240108,124700,115427400,6990,6990,6990,6990,0
|
|
20240108,124600,115427400,6990,6990,6990,6990,50
|
|
20240108,124500,115077900,6990,6990,6990,6990,0
|
|
20240108,124400,115077900,6990,6990,6990,6990,0
|
|
20240108,124300,115077900,6990,6990,6990,6990,0
|
|
20240108,124200,115077900,6990,6990,6990,6990,45
|
|
20240108,124100,114763350,6990,6990,6990,6990,25
|
|
20240108,124000,114588600,6980,6980,6980,6980,19
|
|
20240108,123900,114455980,6980,6990,6990,6980,250
|
|
20240108,123800,112709480,6990,6990,6990,6990,0
|
|
20240108,123700,112709480,6990,6990,6990,6990,0
|
|
20240108,123600,112709480,6990,6990,6990,6990,0
|
|
20240108,123500,112709480,6990,6990,6990,6990,4
|
|
20240108,123400,112681520,6970,6970,6970,6970,0
|
|
20240108,123300,112681520,6970,6970,6970,6970,0
|
|
20240108,123200,112681520,6970,6970,6970,6970,0
|
|
20240108,123100,112681520,6970,6970,6970,6970,0
|
|
20240108,123000,112681520,6970,6970,6970,6970,0
|
|
20240108,122900,112681520,6970,6970,6970,6970,0
|
|
20240108,122800,112681520,6970,6980,6980,6970,131
|
|
20240108,122700,111768390,6980,6980,6980,6980,0
|
|
20240108,122600,111768390,6980,6980,6980,6980,135
|
|
20240108,122500,110826090,6980,6980,6980,6980,2
|
|
20240108,122400,110812130,6980,6980,6980,6980,1000
|
|
20240108,122300,103832130,6980,6980,6980,6980,0
|
|
20240108,122200,103832130,6980,6980,6980,6980,0
|
|
20240108,122100,103832130,6980,6980,6980,6980,0
|
|
20240108,122000,103832130,6980,6980,6980,6980,0
|
|
20240108,121900,103832130,6980,6980,6980,6980,0
|
|
20240108,121800,103832130,6980,6980,6980,6980,0
|
|
20240108,121700,103832130,6980,6980,6980,6980,0
|
|
20240108,121600,103832130,6980,6980,6980,6980,0
|
|
20240108,121500,103832130,6980,6980,6980,6980,50
|
|
20240108,121400,103483130,6980,6980,6980,6980,50
|
|
20240108,121300,103134130,6980,6980,6980,6980,0
|
|
20240108,121200,103134130,6980,6980,6980,6980,0
|
|
20240108,121100,103134130,6980,6980,6980,6980,121
|
|
20240108,121000,102289550,6980,6980,6980,6980,9
|
|
20240108,120900,102226730,7000,7000,7000,7000,0
|
|
20240108,120800,102226730,7000,7000,7000,7000,0
|
|
20240108,120700,102226730,7000,7000,7000,7000,0
|
|
20240108,120600,102226730,7000,7000,7000,7000,0
|
|
20240108,120500,102226730,7000,7000,7000,7000,100
|
|
20240108,120400,101526730,7000,7000,7000,7000,10
|
|
20240108,120300,101456730,6990,6990,6990,6990,0
|
|
20240108,120200,101456730,6990,6990,6990,6990,9
|
|
20240108,120100,101393820,6990,6990,6990,6990,0
|
|
20240108,120000,101393820,6990,6990,6990,6990,10
|
|
20240108,115900,101323920,7000,7000,7000,7000,51
|
|
20240108,115800,100966920,7000,7000,7000,7000,0
|
|
20240108,115700,100966920,7000,7000,7000,7000,0
|
|
20240108,115600,100966920,7000,6990,7000,6990,100
|
|
20240108,115500,100266940,6970,6970,6970,6970,1
|
|
20240108,115400,100259970,6970,6970,6970,6970,0
|
|
20240108,115300,100259970,6970,6970,6970,6970,0
|
|
20240108,115200,100259970,6970,6980,6980,6970,200
|
|
20240108,115100,98865770,6990,6990,6990,6990,7
|
|
20240108,115000,98816840,7000,7000,7000,7000,10
|
|
20240108,114900,98746840,7000,7000,7000,7000,0
|
|
20240108,114800,98746840,7000,7000,7000,7000,0
|
|
20240108,114700,98746840,7000,7000,7000,7000,0
|
|
20240108,114600,98746840,7000,6990,7000,6990,3
|
|
20240108,114500,98725860,6990,6990,6990,6990,100
|
|
20240108,114400,98026860,6970,6970,6970,6970,0
|
|
20240108,114300,98026860,6970,6970,6970,6970,0
|
|
20240108,114200,98026860,6970,6970,6970,6970,0
|
|
20240108,114100,98026860,6970,6970,6970,6970,0
|
|
20240108,114000,98026860,6970,6970,6970,6970,0
|
|
20240108,113900,98026860,6970,6970,6970,6970,1
|
|
20240108,113800,98019890,6990,6990,6990,6990,0
|
|
20240108,113700,98019890,6990,6990,6990,6990,3
|
|
20240108,113600,97998920,6960,7000,7000,6960,1003
|
|
20240108,113500,91016360,7000,7000,7000,7000,0
|
|
20240108,113400,91016360,7000,7000,7000,7000,0
|
|
20240108,113300,91016360,7000,7000,7000,7000,0
|
|
20240108,113200,91016360,7000,7000,7000,7000,0
|
|
20240108,113100,91016360,7000,7000,7000,7000,0
|
|
20240108,113000,91016360,7000,7000,7000,7000,1
|
|
20240108,112900,91009360,7000,7000,7000,7000,0
|
|
20240108,112800,91009360,7000,6990,7000,6990,100
|
|
20240108,112700,90309410,6980,6980,6980,6980,0
|
|
20240108,112600,90309410,6980,6980,6980,6980,0
|
|
20240108,112500,90309410,6980,6980,6980,6980,131
|
|
20240108,112400,89395030,6980,6980,6980,6980,0
|
|
20240108,112300,89395030,6980,6980,6980,6980,100
|
|
20240108,112200,88697030,6980,6980,6980,6980,0
|
|
20240108,112100,88697030,6980,6980,6980,6980,0
|
|
20240108,112000,88697030,6980,6980,6980,6980,2
|
|
20240108,111900,88683070,6970,6970,6970,6970,0
|
|
20240108,111800,88683070,6970,6970,6970,6970,1
|
|
20240108,111700,88676100,6970,6970,6970,6970,16
|
|
20240108,111600,88564580,6970,6970,6970,6970,0
|
|
20240108,111500,88564580,6970,6970,6970,6970,0
|
|
20240108,111400,88564580,6970,6970,6970,6970,88
|
|
20240108,111300,87951220,6980,6970,6980,6960,502
|
|
20240108,111200,84457120,6970,6970,6970,6970,300
|
|
20240108,111100,82366120,6980,6980,6980,6980,10
|
|
20240108,111000,82296320,6980,6980,6980,6980,102
|
|
20240108,110900,81584360,6980,6980,6980,6980,0
|
|
20240108,110800,81584360,6980,6980,6980,6980,0
|
|
20240108,110700,81584360,6980,6980,6980,6980,4
|
|
20240108,110600,81556440,6980,6980,6980,6980,550
|
|
20240108,110500,77717440,6990,6990,6990,6990,0
|
|
20240108,110400,77717440,6990,6990,6990,6990,11
|
|
20240108,110300,77640550,6990,6990,6990,6990,0
|
|
20240108,110200,77640550,6990,6990,6990,6990,0
|
|
20240108,110100,77640550,6990,6990,6990,6990,0
|
|
20240108,110000,77640550,6990,6990,6990,6990,0
|
|
20240108,105900,77640550,6990,6990,6990,6990,0
|
|
20240108,105800,77640550,6990,6990,6990,6990,20
|
|
20240108,105700,77500750,6990,6990,6990,6990,5
|
|
20240108,105600,77465800,6990,6990,6990,6990,0
|
|
20240108,105500,77465800,6990,6990,6990,6990,4
|
|
20240108,105400,77437840,6990,6990,6990,6990,72
|
|
20240108,105300,76934560,6990,6990,6990,6990,0
|
|
20240108,105200,76934560,6990,6990,6990,6990,0
|
|
20240108,105100,76934560,6990,6990,6990,6990,860
|
|
20240108,105000,70923160,6990,6990,6990,6990,0
|
|
20240108,104900,70923160,6990,6990,6990,6990,100
|
|
20240108,104800,70224160,6990,6990,6990,6990,100
|
|
20240108,104700,69525160,6990,7000,7000,6990,120
|
|
20240108,104600,68686160,7000,7000,7000,7000,6
|
|
20240108,104500,68644160,7010,7010,7010,7010,0
|
|
20240108,104400,68644160,7010,7010,7010,7010,1
|
|
20240108,104300,68637150,7000,7000,7000,7000,0
|
|
20240108,104200,68637150,7000,7000,7000,7000,78
|
|
20240108,104100,68091150,7010,7010,7010,7010,0
|
|
20240108,104000,68091150,7010,7010,7010,7010,0
|
|
20240108,103900,68091150,7010,7010,7010,7010,10
|
|
20240108,103800,68021050,7000,7000,7000,7000,0
|
|
20240108,103700,68021050,7000,7000,7000,7000,0
|
|
20240108,103600,68021050,7000,7000,7000,7000,0
|
|
20240108,103500,68021050,7000,7000,7000,7000,100
|
|
20240108,103400,67321050,7000,7000,7000,7000,0
|
|
20240108,103300,67321050,7000,7000,7000,7000,0
|
|
20240108,103200,67321050,7000,7000,7000,7000,50
|
|
20240108,103100,66971050,7000,7000,7000,7000,0
|
|
20240108,103000,66971050,7000,7000,7000,7000,1
|
|
20240108,102900,66964050,7000,7000,7000,7000,0
|
|
20240108,102800,66964050,7000,7000,7000,7000,122
|
|
20240108,102700,66110050,7000,7000,7000,7000,10
|
|
20240108,102600,66040050,7010,7010,7010,7010,1
|
|
20240108,102500,66033040,7000,7000,7000,7000,0
|
|
20240108,102400,66033040,7000,7000,7000,7000,0
|
|
20240108,102300,66033040,7000,7000,7000,7000,100
|
|
20240108,102200,65333040,7010,7010,7010,7010,1
|
|
20240108,102100,65326030,7000,7000,7000,7000,100
|
|
20240108,102000,64626030,7020,7010,7020,7010,4
|
|
20240108,101900,64597980,7010,7010,7010,7010,30
|
|
20240108,101800,64387680,7010,7010,7010,7010,20
|
|
20240108,101700,64247480,7010,7010,7010,7010,23
|
|
20240108,101600,64086250,7010,7010,7010,7010,30
|
|
20240108,101500,63875950,7020,7020,7020,7020,103
|
|
20240108,101400,63152890,7020,7020,7020,7020,100
|
|
20240108,101300,62450890,7020,7020,7020,7020,0
|
|
20240108,101200,62450890,7020,7020,7020,7020,0
|
|
20240108,101100,62450890,7020,7020,7020,7020,1
|
|
20240108,101000,62443870,7020,7020,7020,7020,0
|
|
20240108,100900,62443870,7020,7020,7020,7020,49
|
|
20240108,100800,62099890,7010,7010,7020,7010,128
|
|
20240108,100700,61201830,7020,7010,7020,7010,339
|
|
20240108,100600,58824040,7010,7010,7020,7010,81
|
|
20240108,100500,58255860,7000,6990,7000,6990,1673
|
|
20240108,100400,46549210,7000,7000,7000,7000,0
|
|
20240108,100300,46549210,7000,6990,7000,6990,100
|
|
20240108,100200,45849340,6990,6990,6990,6990,87
|
|
20240108,100100,45241210,6990,6990,6990,6990,1
|
|
20240108,100000,45234220,7000,7000,7000,7000,1
|
|
20240108,095900,45227220,6990,6990,6990,6990,32
|
|
20240108,095800,45003540,6990,6990,6990,6990,182
|
|
20240108,095700,43731360,6940,6940,6940,6940,0
|
|
20240108,095600,43731360,6940,6940,6940,6940,0
|
|
20240108,095500,43731360,6940,6940,6940,6940,0
|
|
20240108,095400,43731360,6940,6940,6940,6940,0
|
|
20240108,095300,43731360,6940,6990,6990,6940,2101
|
|
20240108,095200,29127480,6990,6990,6990,6990,0
|
|
20240108,095100,29127480,6990,6990,6990,6990,93
|
|
20240108,095000,28477410,6960,6960,6960,6960,0
|
|
20240108,094900,28477410,6960,6960,6960,6960,20
|
|
20240108,094800,28338210,6960,6960,6960,6960,70
|
|
20240108,094700,27851010,6960,6980,6980,6960,427
|
|
20240108,094600,24875900,6990,6990,6990,6990,0
|
|
20240108,094500,24875900,6990,6990,6990,6990,12
|
|
20240108,094400,24792020,6990,6990,6990,6990,108
|
|
20240108,094300,24037100,7000,6990,7000,6980,429
|
|
20240108,094200,21038470,6980,6980,6980,6980,30
|
|
20240108,094100,20829070,6990,6990,6990,6990,1
|
|
20240108,094000,20822080,6980,6980,6980,6980,34
|
|
20240108,093900,20584760,6970,6970,6970,6970,50
|
|
20240108,093800,20236260,6980,6980,6980,6980,0
|
|
20240108,093700,20236260,6980,6980,6980,6980,1
|
|
20240108,093600,20229280,6980,6980,6980,6980,0
|
|
20240108,093500,20229280,6980,6980,6980,6980,65
|
|
20240108,093400,19775580,6980,6980,6980,6980,0
|
|
20240108,093300,19775580,6980,6980,6980,6980,0
|
|
20240108,093200,19775580,6980,6980,6980,6980,0
|
|
20240108,093100,19775580,6980,6990,6990,6980,65
|
|
20240108,093000,19321240,6990,6990,6990,6990,1
|
|
20240108,092900,19314250,6980,6980,6980,6980,1
|
|
20240108,092800,19307270,6980,6980,6980,6980,0
|
|
20240108,092700,19307270,6980,6980,6980,6980,0
|
|
20240108,092600,19307270,6980,7000,7000,6980,6
|
|
20240108,092500,19265290,7000,7000,7000,7000,0
|
|
20240108,092400,19265290,7000,7000,7000,7000,60
|
|
20240108,092300,18845290,6990,6990,6990,6990,0
|
|
20240108,092200,18845290,6990,6990,6990,6990,0
|
|
20240108,092100,18845290,6990,6990,6990,6990,716
|
|
20240108,092000,13840450,6990,6990,6990,6990,10
|
|
20240108,091900,13770550,6990,6980,6990,6960,84
|
|
20240108,091800,13184840,6970,6970,6970,6970,71
|
|
20240108,091700,12689970,6970,6970,6970,6970,54
|
|
20240108,091600,12313590,6970,6970,6970,6970,0
|
|
20240108,091500,12313590,6970,6970,6970,6970,359
|
|
20240108,091400,9811360,7000,7000,7000,7000,0
|
|
20240108,091300,9811360,7000,6990,7000,6970,110
|
|
20240108,091200,9043770,7000,7000,7000,7000,315
|
|
20240108,091100,6838770,7000,7000,7000,7000,133
|
|
20240108,091000,5907770,7000,7000,7000,7000,50
|
|
20240108,090900,5557770,7000,7000,7000,7000,24
|
|
20240108,090800,5389770,6960,6960,6960,6960,0
|
|
20240108,090700,5389770,6960,7000,7000,6960,133
|
|
20240108,090600,4458890,7000,7000,7000,7000,222
|
|
20240108,090500,2904890,6950,6950,6950,6950,72
|
|
20240108,090400,2404490,6950,6950,6950,6950,30
|
|
20240108,090300,2195990,6950,6950,6950,6950,0
|
|
20240108,090200,2195990,6950,6950,6950,6950,1
|
|
20240108,090100,2189040,6950,7000,7000,6940,169
|
|
20240108,090000,1015000,7000,7000,7000,7000,145
|