693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203000,404750810,6950,6950,6950,6950,1499
|
|
20240109,202900,404750810,6950,6950,6950,6950,0
|
|
20240109,202800,404750810,6950,6950,6950,6950,0
|
|
20240109,202700,404750810,6950,6950,6950,6950,0
|
|
20240109,202600,404750810,6950,6950,6950,6950,0
|
|
20240109,202500,404750810,6950,6950,6950,6950,0
|
|
20240109,202400,404750810,6950,6950,6950,6950,0
|
|
20240109,202300,404750810,6950,6950,6950,6950,0
|
|
20240109,202200,404750810,6950,6950,6950,6950,0
|
|
20240109,202100,404750810,6950,6950,6950,6950,0
|
|
20240109,202000,404750810,6950,6950,6950,6950,0
|
|
20240109,201900,404750810,6950,6950,6950,6950,0
|
|
20240109,201800,404750810,6950,6950,6950,6950,0
|
|
20240109,201700,404750810,6950,6950,6950,6950,0
|
|
20240109,201600,404750810,6950,6950,6950,6950,0
|
|
20240109,201500,404750810,6950,6950,6950,6950,0
|
|
20240109,201400,404750810,6950,6950,6950,6950,0
|
|
20240109,201300,404750810,6950,6950,6950,6950,0
|
|
20240109,201200,404750810,6950,6950,6950,6950,0
|
|
20240109,201100,404750810,6950,6950,6950,6950,0
|
|
20240109,201000,404750810,6950,6950,6950,6950,0
|
|
20240109,200900,404750810,6950,6950,6950,6950,0
|
|
20240109,200800,404750810,6950,6950,6950,6950,0
|
|
20240109,200700,404750810,6950,6950,6950,6950,0
|
|
20240109,200600,404750810,6950,6950,6950,6950,0
|
|
20240109,200500,404750810,6950,6950,6950,6950,0
|
|
20240109,200400,404750810,6950,6950,6950,6950,0
|
|
20240109,200300,404750810,6950,6950,6950,6950,0
|
|
20240109,200200,404750810,6950,6950,6950,6950,0
|
|
20240109,200100,404750810,6950,6950,6950,6950,0
|
|
20240109,200000,404750810,6950,6950,6950,6950,1499
|
|
20240109,195900,404750810,6950,6950,6950,6950,0
|
|
20240109,195800,404750810,6950,6950,6950,6950,0
|
|
20240109,195700,404750810,6950,6950,6950,6950,0
|
|
20240109,195600,404750810,6950,6950,6950,6950,0
|
|
20240109,195500,404750810,6950,6950,6950,6950,0
|
|
20240109,195400,404750810,6950,6950,6950,6950,0
|
|
20240109,195300,404750810,6950,6950,6950,6950,0
|
|
20240109,195200,404750810,6950,6950,6950,6950,0
|
|
20240109,195100,404750810,6950,6950,6950,6950,0
|
|
20240109,195000,404750810,6950,6950,6950,6950,0
|
|
20240109,194900,404750810,6950,6950,6950,6950,0
|
|
20240109,194800,404750810,6950,6950,6950,6950,0
|
|
20240109,194700,404750810,6950,6950,6950,6950,0
|
|
20240109,194600,404750810,6950,6950,6950,6950,0
|
|
20240109,194500,404750810,6950,6950,6950,6950,0
|
|
20240109,194400,404750810,6950,6950,6950,6950,0
|
|
20240109,194300,404750810,6950,6950,6950,6950,0
|
|
20240109,194200,404750810,6950,6950,6950,6950,0
|
|
20240109,194100,404750810,6950,6950,6950,6950,0
|
|
20240109,194000,404750810,6950,6950,6950,6950,0
|
|
20240109,193900,404750810,6950,6950,6950,6950,0
|
|
20240109,193800,404750810,6950,6950,6950,6950,0
|
|
20240109,193700,404750810,6950,6950,6950,6950,0
|
|
20240109,193600,404750810,6950,6950,6950,6950,0
|
|
20240109,193500,404750810,6950,6950,6950,6950,0
|
|
20240109,193400,404750810,6950,6950,6950,6950,0
|
|
20240109,193300,404750810,6950,6950,6950,6950,0
|
|
20240109,193200,404750810,6950,6950,6950,6950,0
|
|
20240109,193100,404750810,6950,6950,6950,6950,0
|
|
20240109,193000,404750810,6950,6950,6950,6950,1499
|
|
20240109,192900,404750810,6950,6950,6950,6950,0
|
|
20240109,192800,404750810,6950,6950,6950,6950,0
|
|
20240109,192700,404750810,6950,6950,6950,6950,0
|
|
20240109,192600,404750810,6950,6950,6950,6950,0
|
|
20240109,192500,404750810,6950,6950,6950,6950,0
|
|
20240109,192400,404750810,6950,6950,6950,6950,0
|
|
20240109,192300,404750810,6950,6950,6950,6950,0
|
|
20240109,192200,404750810,6950,6950,6950,6950,0
|
|
20240109,192100,404750810,6950,6950,6950,6950,0
|
|
20240109,192000,404750810,6950,6950,6950,6950,0
|
|
20240109,191900,404750810,6950,6950,6950,6950,0
|
|
20240109,191800,404750810,6950,6950,6950,6950,0
|
|
20240109,191700,404750810,6950,6950,6950,6950,0
|
|
20240109,191600,404750810,6950,6950,6950,6950,0
|
|
20240109,191500,404750810,6950,6950,6950,6950,0
|
|
20240109,191400,404750810,6950,6950,6950,6950,0
|
|
20240109,191300,404750810,6950,6950,6950,6950,0
|
|
20240109,191200,404750810,6950,6950,6950,6950,0
|
|
20240109,191100,404750810,6950,6950,6950,6950,0
|
|
20240109,191000,404750810,6950,6950,6950,6950,0
|
|
20240109,190900,404750810,6950,6950,6950,6950,0
|
|
20240109,190800,404750810,6950,6950,6950,6950,0
|
|
20240109,190700,404750810,6950,6950,6950,6950,0
|
|
20240109,190600,404750810,6950,6950,6950,6950,0
|
|
20240109,190500,404750810,6950,6950,6950,6950,0
|
|
20240109,190400,404750810,6950,6950,6950,6950,0
|
|
20240109,190300,404750810,6950,6950,6950,6950,0
|
|
20240109,190200,404750810,6950,6950,6950,6950,0
|
|
20240109,190100,404750810,6950,6950,6950,6950,0
|
|
20240109,190000,404750810,6950,6950,6950,6950,1499
|
|
20240109,185900,404750810,6950,6950,6950,6950,0
|
|
20240109,185800,404750810,6950,6950,6950,6950,0
|
|
20240109,185700,404750810,6950,6950,6950,6950,0
|
|
20240109,185600,404750810,6950,6950,6950,6950,0
|
|
20240109,185500,404750810,6950,6950,6950,6950,0
|
|
20240109,185400,404750810,6950,6950,6950,6950,0
|
|
20240109,185300,404750810,6950,6950,6950,6950,0
|
|
20240109,185200,404750810,6950,6950,6950,6950,0
|
|
20240109,185100,404750810,6950,6950,6950,6950,0
|
|
20240109,185000,404750810,6950,6950,6950,6950,0
|
|
20240109,184900,404750810,6950,6950,6950,6950,0
|
|
20240109,184800,404750810,6950,6950,6950,6950,0
|
|
20240109,184700,404750810,6950,6950,6950,6950,0
|
|
20240109,184600,404750810,6950,6950,6950,6950,0
|
|
20240109,184500,404750810,6950,6950,6950,6950,0
|
|
20240109,184400,404750810,6950,6950,6950,6950,0
|
|
20240109,184300,404750810,6950,6950,6950,6950,0
|
|
20240109,184200,404750810,6950,6950,6950,6950,0
|
|
20240109,184100,404750810,6950,6950,6950,6950,0
|
|
20240109,184000,404750810,6950,6950,6950,6950,0
|
|
20240109,183900,404750810,6950,6950,6950,6950,0
|
|
20240109,183800,404750810,6950,6950,6950,6950,0
|
|
20240109,183700,404750810,6950,6950,6950,6950,0
|
|
20240109,183600,404750810,6950,6950,6950,6950,0
|
|
20240109,183500,404750810,6950,6950,6950,6950,0
|
|
20240109,183400,404750810,6950,6950,6950,6950,0
|
|
20240109,183300,404750810,6950,6950,6950,6950,0
|
|
20240109,183200,404750810,6950,6950,6950,6950,0
|
|
20240109,183100,404750810,6950,6950,6950,6950,0
|
|
20240109,183000,404750810,6950,6950,6950,6950,1499
|
|
20240109,182900,404750810,6950,6950,6950,6950,0
|
|
20240109,182800,404750810,6950,6950,6950,6950,0
|
|
20240109,182700,404750810,6950,6950,6950,6950,0
|
|
20240109,182600,404750810,6950,6950,6950,6950,0
|
|
20240109,182500,404750810,6950,6950,6950,6950,0
|
|
20240109,182400,404750810,6950,6950,6950,6950,0
|
|
20240109,182300,404750810,6950,6950,6950,6950,0
|
|
20240109,182200,404750810,6950,6950,6950,6950,0
|
|
20240109,182100,404750810,6950,6950,6950,6950,0
|
|
20240109,182000,404750810,6950,6950,6950,6950,0
|
|
20240109,181900,404750810,6950,6950,6950,6950,0
|
|
20240109,181800,404750810,6950,6950,6950,6950,0
|
|
20240109,181700,404750810,6950,6950,6950,6950,0
|
|
20240109,181600,404750810,6950,6950,6950,6950,0
|
|
20240109,181500,404750810,6950,6950,6950,6950,0
|
|
20240109,181400,404750810,6950,6950,6950,6950,0
|
|
20240109,181300,404750810,6950,6950,6950,6950,0
|
|
20240109,181200,404750810,6950,6950,6950,6950,0
|
|
20240109,181100,404750810,6950,6950,6950,6950,0
|
|
20240109,181000,404750810,6950,6950,6950,6950,0
|
|
20240109,180900,404750810,6950,6950,6950,6950,0
|
|
20240109,180800,404750810,6950,6950,6950,6950,0
|
|
20240109,180700,404750810,6950,6950,6950,6950,0
|
|
20240109,180600,404750810,6950,6950,6950,6950,0
|
|
20240109,180500,404750810,6950,6950,6950,6950,0
|
|
20240109,180400,404750810,6950,6950,6950,6950,0
|
|
20240109,180300,404750810,6950,6950,6950,6950,0
|
|
20240109,180200,404750810,6950,6950,6950,6950,0
|
|
20240109,180100,404750810,6950,6950,6950,6950,0
|
|
20240109,180000,404750810,6950,6950,6950,6950,1499
|
|
20240109,175900,404750810,6950,6950,6950,6950,0
|
|
20240109,175800,404750810,6950,6950,6950,6950,0
|
|
20240109,175700,404750810,6950,6950,6950,6950,0
|
|
20240109,175600,404750810,6950,6950,6950,6950,0
|
|
20240109,175500,404750810,6950,6950,6950,6950,0
|
|
20240109,175400,404750810,6950,6950,6950,6950,0
|
|
20240109,175300,404750810,6950,6950,6950,6950,0
|
|
20240109,175200,404750810,6950,6950,6950,6950,0
|
|
20240109,175100,404750810,6950,6950,6950,6950,0
|
|
20240109,175000,404750810,6950,6950,6950,6950,0
|
|
20240109,174900,404750810,6950,6950,6950,6950,0
|
|
20240109,174800,404750810,6950,6950,6950,6950,0
|
|
20240109,174700,404750810,6950,6950,6950,6950,0
|
|
20240109,174600,404750810,6950,6950,6950,6950,0
|
|
20240109,174500,404750810,6950,6950,6950,6950,0
|
|
20240109,174400,404750810,6950,6950,6950,6950,0
|
|
20240109,174300,404750810,6950,6950,6950,6950,0
|
|
20240109,174200,404750810,6950,6950,6950,6950,0
|
|
20240109,174100,404750810,6950,6950,6950,6950,0
|
|
20240109,174000,404750810,6950,6950,6950,6950,0
|
|
20240109,173900,404750810,6950,6950,6950,6950,0
|
|
20240109,173800,404750810,6950,6950,6950,6950,0
|
|
20240109,173700,404750810,6950,6950,6950,6950,0
|
|
20240109,173600,404750810,6950,6950,6950,6950,0
|
|
20240109,173500,404750810,6950,6950,6950,6950,0
|
|
20240109,173400,404750810,6950,6950,6950,6950,0
|
|
20240109,173300,404750810,6950,6950,6950,6950,0
|
|
20240109,173200,404750810,6950,6950,6950,6950,0
|
|
20240109,173100,404750810,6950,6950,6950,6950,0
|
|
20240109,173000,404750810,6950,6950,6950,6950,1499
|
|
20240109,172900,404750810,6950,6950,6950,6950,0
|
|
20240109,172800,404750810,6950,6950,6950,6950,0
|
|
20240109,172700,404750810,6950,6950,6950,6950,0
|
|
20240109,172600,404750810,6950,6950,6950,6950,0
|
|
20240109,172500,404750810,6950,6950,6950,6950,0
|
|
20240109,172400,404750810,6950,6950,6950,6950,0
|
|
20240109,172300,404750810,6950,6950,6950,6950,0
|
|
20240109,172200,404750810,6950,6950,6950,6950,0
|
|
20240109,172100,404750810,6950,6950,6950,6950,0
|
|
20240109,172000,404750810,6950,6950,6950,6950,0
|
|
20240109,171900,404750810,6950,6950,6950,6950,0
|
|
20240109,171800,404750810,6950,6950,6950,6950,0
|
|
20240109,171700,404750810,6950,6950,6950,6950,0
|
|
20240109,171600,404750810,6950,6950,6950,6950,0
|
|
20240109,171500,404750810,6950,6950,6950,6950,0
|
|
20240109,171400,404750810,6950,6950,6950,6950,0
|
|
20240109,171300,404750810,6950,6950,6950,6950,0
|
|
20240109,171200,404750810,6950,6950,6950,6950,0
|
|
20240109,171100,404750810,6950,6950,6950,6950,0
|
|
20240109,171000,404750810,6950,6950,6950,6950,0
|
|
20240109,170900,404750810,6950,6950,6950,6950,0
|
|
20240109,170800,404750810,6950,6950,6950,6950,0
|
|
20240109,170700,404750810,6950,6950,6950,6950,0
|
|
20240109,170600,404750810,6950,6950,6950,6950,0
|
|
20240109,170500,404750810,6950,6950,6950,6950,0
|
|
20240109,170400,404750810,6950,6950,6950,6950,0
|
|
20240109,170300,404750810,6950,6950,6950,6950,0
|
|
20240109,170200,404750810,6950,6950,6950,6950,0
|
|
20240109,170100,404750810,6950,6950,6950,6950,0
|
|
20240109,170000,404750810,6950,6950,6950,6950,1499
|
|
20240109,165900,404750810,6950,6950,6950,6950,0
|
|
20240109,165800,404750810,6950,6950,6950,6950,0
|
|
20240109,165700,404750810,6950,6950,6950,6950,0
|
|
20240109,165600,404750810,6950,6950,6950,6950,0
|
|
20240109,165500,404750810,6950,6950,6950,6950,0
|
|
20240109,165400,404750810,6950,6950,6950,6950,0
|
|
20240109,165300,404750810,6950,6950,6950,6950,0
|
|
20240109,165200,404750810,6950,6950,6950,6950,0
|
|
20240109,165100,404750810,6950,6950,6950,6950,0
|
|
20240109,165000,404750810,6950,6950,6950,6950,0
|
|
20240109,164900,404750810,6950,6950,6950,6950,0
|
|
20240109,164800,404750810,6950,6950,6950,6950,0
|
|
20240109,164700,404750810,6950,6950,6950,6950,0
|
|
20240109,164600,404750810,6950,6950,6950,6950,0
|
|
20240109,164500,404750810,6950,6950,6950,6950,0
|
|
20240109,164400,404750810,6950,6950,6950,6950,0
|
|
20240109,164300,404750810,6950,6950,6950,6950,0
|
|
20240109,164200,404750810,6950,6950,6950,6950,0
|
|
20240109,164100,404750810,6950,6950,6950,6950,0
|
|
20240109,164000,404750810,6950,6950,6950,6950,0
|
|
20240109,163900,404750810,6950,6950,6950,6950,0
|
|
20240109,163800,404750810,6950,6950,6950,6950,0
|
|
20240109,163700,404750810,6950,6950,6950,6950,0
|
|
20240109,163600,404750810,6950,6950,6950,6950,0
|
|
20240109,163500,404750810,6950,6950,6950,6950,0
|
|
20240109,163400,404750810,6950,6950,6950,6950,0
|
|
20240109,163300,404750810,6950,6950,6950,6950,0
|
|
20240109,163200,404750810,6950,6950,6950,6950,0
|
|
20240109,163100,404750810,6950,6950,6950,6950,0
|
|
20240109,163000,404750810,6950,6950,6950,6950,1499
|
|
20240109,162900,404750810,6950,6950,6950,6950,0
|
|
20240109,162800,404750810,6950,6950,6950,6950,0
|
|
20240109,162700,404750810,6950,6950,6950,6950,0
|
|
20240109,162600,404750810,6950,6950,6950,6950,0
|
|
20240109,162500,404750810,6950,6950,6950,6950,0
|
|
20240109,162400,404750810,6950,6950,6950,6950,0
|
|
20240109,162300,404750810,6950,6950,6950,6950,0
|
|
20240109,162200,404750810,6950,6950,6950,6950,0
|
|
20240109,162100,404750810,6950,6950,6950,6950,0
|
|
20240109,162000,404750810,6950,6950,6950,6950,0
|
|
20240109,161900,404750810,6950,6950,6950,6950,0
|
|
20240109,161800,404750810,6950,6950,6950,6950,0
|
|
20240109,161700,404750810,6950,6950,6950,6950,0
|
|
20240109,161600,404750810,6950,6950,6950,6950,0
|
|
20240109,161500,404750810,6950,6950,6950,6950,0
|
|
20240109,161400,404750810,6950,6950,6950,6950,0
|
|
20240109,161300,404750810,6950,6950,6950,6950,0
|
|
20240109,161200,404750810,6950,6950,6950,6950,0
|
|
20240109,161100,404750810,6950,6950,6950,6950,0
|
|
20240109,161000,404750810,6950,6950,6950,6950,0
|
|
20240109,160900,404750810,6950,6950,6950,6950,0
|
|
20240109,160800,404750810,6950,6950,6950,6950,0
|
|
20240109,160700,404750810,6950,6950,6950,6950,0
|
|
20240109,160600,404750810,6950,6950,6950,6950,0
|
|
20240109,160500,404750810,6950,6950,6950,6950,0
|
|
20240109,160400,404750810,6950,6950,6950,6950,0
|
|
20240109,160300,404750810,6950,6950,6950,6950,0
|
|
20240109,160200,404750810,6950,6950,6950,6950,0
|
|
20240109,160100,404750810,6950,6950,6950,6950,0
|
|
20240109,160000,404750810,6950,6950,6950,6950,1499
|
|
20240109,155900,404750810,6950,6950,6950,6950,0
|
|
20240109,155800,404750810,6950,6950,6950,6950,0
|
|
20240109,155700,404750810,6950,6950,6950,6950,0
|
|
20240109,155600,404750810,6950,6950,6950,6950,0
|
|
20240109,155500,404750810,6950,6950,6950,6950,0
|
|
20240109,155400,404750810,6950,6950,6950,6950,0
|
|
20240109,155300,404750810,6950,6950,6950,6950,0
|
|
20240109,155200,404750810,6950,6950,6950,6950,0
|
|
20240109,155100,404750810,6950,6950,6950,6950,0
|
|
20240109,155000,404750810,6950,6950,6950,6950,0
|
|
20240109,154900,404750810,6950,6950,6950,6950,0
|
|
20240109,154800,404750810,6950,6950,6950,6950,0
|
|
20240109,154700,404750810,6950,6950,6950,6950,0
|
|
20240109,154600,404750810,6950,6950,6950,6950,0
|
|
20240109,154500,404750810,6950,6950,6950,6950,0
|
|
20240109,154400,404750810,6950,6950,6950,6950,0
|
|
20240109,154300,404750810,6950,6950,6950,6950,0
|
|
20240109,154200,404750810,6950,6950,6950,6950,0
|
|
20240109,154100,404750810,6950,6950,6950,6950,0
|
|
20240109,154000,404750810,6950,6950,6950,6950,0
|
|
20240109,153900,404750810,6950,6950,6950,6950,0
|
|
20240109,153800,404750810,6950,6950,6950,6950,0
|
|
20240109,153700,404750810,6950,6950,6950,6950,0
|
|
20240109,153600,404750810,6950,6950,6950,6950,0
|
|
20240109,153500,404750810,6950,6950,6950,6950,0
|
|
20240109,153400,404750810,6950,6950,6950,6950,0
|
|
20240109,153300,404750810,6950,6950,6950,6950,0
|
|
20240109,153200,404750810,6950,6950,6950,6950,0
|
|
20240109,153100,404750810,6950,6950,6950,6950,0
|
|
20240109,153000,404750810,6950,6950,6950,6950,2998
|
|
20240109,152900,394332760,6950,6950,6950,6950,0
|
|
20240109,152800,394332760,6950,6950,6950,6950,0
|
|
20240109,152700,394332760,6950,6950,6950,6950,0
|
|
20240109,152600,394332760,6950,6950,6950,6950,0
|
|
20240109,152500,394332760,6950,6950,6950,6950,0
|
|
20240109,152400,394332760,6950,6950,6950,6950,0
|
|
20240109,152300,394332760,6950,6950,6950,6950,0
|
|
20240109,152200,394332760,6950,6950,6950,6950,0
|
|
20240109,152100,394332760,6950,6950,6950,6950,0
|
|
20240109,152000,394332760,6950,6950,6950,6950,0
|
|
20240109,151900,394332760,6950,6940,6950,6940,109
|
|
20240109,151800,393575250,6950,6940,6950,6940,63
|
|
20240109,151700,393138000,6940,6940,6940,6940,0
|
|
20240109,151600,393138000,6940,6940,6940,6940,55
|
|
20240109,151500,392756300,6940,6940,6940,6940,58
|
|
20240109,151400,392353780,6950,6950,6950,6950,280
|
|
20240109,151300,390407780,6940,6940,6940,6940,79
|
|
20240109,151200,389859520,6940,6940,6940,6940,140
|
|
20240109,151100,388887920,6940,6940,6940,6940,0
|
|
20240109,151000,388887920,6940,6940,6940,6940,0
|
|
20240109,150900,388887920,6940,6940,6940,6940,4
|
|
20240109,150800,388860160,6940,6940,6940,6940,190
|
|
20240109,150700,387541560,6930,6930,6930,6930,0
|
|
20240109,150600,387541560,6930,6930,6930,6930,98
|
|
20240109,150500,386862420,6940,6940,6940,6940,0
|
|
20240109,150400,386862420,6940,6950,6950,6940,35
|
|
20240109,150300,386619480,6940,6940,6940,6940,0
|
|
20240109,150200,386619480,6940,6940,6940,6940,73
|
|
20240109,150100,386112860,6940,6940,6940,6940,0
|
|
20240109,150000,386112860,6940,6940,6940,6940,7
|
|
20240109,145900,386064280,6950,6950,6950,6950,1
|
|
20240109,145800,386057330,6930,6930,6930,6930,537
|
|
20240109,145700,382335920,6930,6930,6930,6930,0
|
|
20240109,145600,382335920,6930,6930,6930,6930,0
|
|
20240109,145500,382335920,6930,6930,6930,6930,1
|
|
20240109,145400,382328990,6930,6930,6930,6930,59
|
|
20240109,145300,381920120,6940,6940,6940,6940,2
|
|
20240109,145200,381906240,6940,6940,6940,6940,28
|
|
20240109,145100,381711920,6940,6940,6940,6940,0
|
|
20240109,145000,381711920,6940,6930,6940,6930,71
|
|
20240109,144900,381219790,6950,6950,6950,6950,0
|
|
20240109,144800,381219790,6950,6950,6950,6950,0
|
|
20240109,144700,381219790,6950,6950,6950,6950,2
|
|
20240109,144600,381205890,6950,6930,6950,6930,65
|
|
20240109,144500,380755390,6940,6940,6940,6940,280
|
|
20240109,144400,378812190,6940,6940,6940,6940,1
|
|
20240109,144300,378805250,6940,6940,6940,6940,63
|
|
20240109,144200,378368030,6940,6940,6940,6940,271
|
|
20240109,144100,376487290,6950,6950,6950,6950,0
|
|
20240109,144000,376487290,6950,6950,6950,6950,0
|
|
20240109,143900,376487290,6950,6950,6950,6950,10
|
|
20240109,143800,376417790,6950,6950,6950,6950,1
|
|
20240109,143700,376410840,6950,6940,6950,6940,70
|
|
20240109,143600,375924990,6950,6950,6950,6950,0
|
|
20240109,143500,375924990,6950,6940,6950,6940,58
|
|
20240109,143400,375522370,6940,6940,6940,6940,78
|
|
20240109,143300,374981050,6940,6940,6940,6940,88
|
|
20240109,143200,374370330,6950,6950,6950,6950,5
|
|
20240109,143100,374335580,6940,6940,6940,6940,0
|
|
20240109,143000,374335580,6940,6940,6940,6940,0
|
|
20240109,142900,374335580,6940,6950,6950,6940,200
|
|
20240109,142800,372946180,6940,6940,6940,6940,10
|
|
20240109,142700,372876780,6930,6930,6930,6930,0
|
|
20240109,142600,372876780,6930,6930,6930,6930,1102
|
|
20240109,142500,365239920,6940,6940,6940,6940,0
|
|
20240109,142400,365239920,6940,6940,6940,6940,66
|
|
20240109,142300,364781880,6950,6940,6950,6940,118
|
|
20240109,142200,363962950,6950,6950,6950,6950,1
|
|
20240109,142100,363956000,6940,6940,6940,6940,0
|
|
20240109,142000,363956000,6940,6940,6940,6940,59
|
|
20240109,141900,363546540,6950,6950,6950,6950,0
|
|
20240109,141800,363546540,6950,6950,6950,6950,0
|
|
20240109,141700,363546540,6950,6950,6950,6950,1
|
|
20240109,141600,363539590,6940,6940,6940,6940,198
|
|
20240109,141500,362165470,6950,6950,6950,6950,0
|
|
20240109,141400,362165470,6950,6950,6950,6950,2
|
|
20240109,141300,362151570,6950,6940,6950,6940,13
|
|
20240109,141200,362061330,6950,6950,6950,6940,105
|
|
20240109,141100,361331620,6950,6950,6950,6950,0
|
|
20240109,141000,361331620,6950,6950,6950,6950,0
|
|
20240109,140900,361331620,6950,6950,6950,6950,0
|
|
20240109,140800,361331620,6950,6950,6950,6950,0
|
|
20240109,140700,361331620,6950,6950,6950,6950,5
|
|
20240109,140600,361296870,6950,6950,6950,6950,3
|
|
20240109,140500,361276020,6950,6950,6950,6950,0
|
|
20240109,140400,361276020,6950,6950,6950,6950,1
|
|
20240109,140300,361269070,6940,6940,6940,6940,0
|
|
20240109,140200,361269070,6940,6940,6940,6940,632
|
|
20240109,140100,356882990,6940,6940,6940,6940,6
|
|
20240109,140000,356841350,6930,6930,6930,6930,0
|
|
20240109,135900,356841350,6930,6940,6940,6930,83
|
|
20240109,135800,356266010,6940,6940,6940,6940,0
|
|
20240109,135700,356266010,6940,6940,6940,6940,0
|
|
20240109,135600,356266010,6940,6940,6940,6940,0
|
|
20240109,135500,356266010,6940,6940,6940,6940,1
|
|
20240109,135400,356259070,6920,6920,6920,6920,58
|
|
20240109,135300,355857710,6950,6950,6950,6950,0
|
|
20240109,135200,355857710,6950,6930,6950,6920,275
|
|
20240109,135100,353952960,6940,6940,6940,6940,0
|
|
20240109,135000,353952960,6940,6940,6940,6940,0
|
|
20240109,134900,353952960,6940,6940,6940,6940,0
|
|
20240109,134800,353952960,6940,6940,6940,6940,10
|
|
20240109,134700,353883560,6950,6950,6950,6950,0
|
|
20240109,134600,353883560,6950,6950,6950,6950,0
|
|
20240109,134500,353883560,6950,6950,6950,6950,0
|
|
20240109,134400,353883560,6950,6930,6950,6930,332
|
|
20240109,134300,351577340,6930,6920,6930,6920,8
|
|
20240109,134200,351521970,6910,6920,6920,6910,840
|
|
20240109,134100,345712130,6930,6930,6930,6930,10
|
|
20240109,134000,345642830,6930,6930,6930,6930,2
|
|
20240109,133900,345628970,6930,6930,6930,6930,11
|
|
20240109,133800,345552740,6930,6920,6930,6920,2107
|
|
20240109,133700,330971270,6920,6930,6930,6920,146
|
|
20240109,133600,329960650,6930,6930,6930,6930,20
|
|
20240109,133500,329822050,6920,6920,6920,6920,76
|
|
20240109,133400,329296130,6930,6930,6930,6930,0
|
|
20240109,133300,329296130,6930,6930,6930,6930,0
|
|
20240109,133200,329296130,6930,6930,6930,6930,60
|
|
20240109,133100,328880330,6930,6930,6930,6930,50
|
|
20240109,133000,328533830,6920,6920,6920,6920,0
|
|
20240109,132900,328533830,6920,6920,6930,6920,2688
|
|
20240109,132800,309912870,6930,6940,6940,6930,4767
|
|
20240109,132700,276877060,6930,6940,6940,6930,2568
|
|
20240109,132600,259079820,6930,6930,6930,6930,242
|
|
20240109,132500,257402760,6940,6940,6940,6940,23
|
|
20240109,132400,257243140,6940,6940,6940,6940,14
|
|
20240109,132300,257145980,6940,6940,6940,6940,11
|
|
20240109,132200,257069640,6940,6940,6940,6940,53
|
|
20240109,132100,256701820,6940,6940,6950,6940,28
|
|
20240109,132000,256507300,6940,6940,6940,6940,183
|
|
20240109,131900,255237280,6940,6940,6940,6940,1179
|
|
20240109,131800,247055020,6950,6950,6950,6950,0
|
|
20240109,131700,247055020,6950,6950,6950,6950,4
|
|
20240109,131600,247027220,6950,6950,6950,6950,0
|
|
20240109,131500,247027220,6950,6950,6950,6950,0
|
|
20240109,131400,247027220,6950,6950,6950,6950,1
|
|
20240109,131300,247020270,6950,6950,6950,6950,31
|
|
20240109,131200,246804820,6950,6950,6950,6950,20
|
|
20240109,131100,246665820,6940,6940,6940,6940,1
|
|
20240109,131000,246658880,6940,6940,6940,6940,0
|
|
20240109,130900,246658880,6940,6940,6940,6940,0
|
|
20240109,130800,246658880,6940,6950,6950,6940,106
|
|
20240109,130700,245923180,6950,6950,6950,6950,5
|
|
20240109,130600,245888430,6950,6950,6950,6950,0
|
|
20240109,130500,245888430,6950,6950,6950,6950,0
|
|
20240109,130400,245888430,6950,6950,6950,6950,0
|
|
20240109,130300,245888430,6950,6950,6950,6950,0
|
|
20240109,130200,245888430,6950,6940,6950,6940,237
|
|
20240109,130100,244242710,6950,6950,6960,6940,5711
|
|
20240109,130000,204569530,6960,6960,6960,6960,120
|
|
20240109,125900,203734330,6960,6960,6960,6960,10
|
|
20240109,125800,203664730,6960,6960,6960,6960,10
|
|
20240109,125700,203595130,6960,6960,6960,6960,100
|
|
20240109,125600,202899130,6960,6960,6960,6960,1
|
|
20240109,125500,202892170,6950,6950,6950,6950,265
|
|
20240109,125400,201050420,6950,6950,6950,6950,0
|
|
20240109,125300,201050420,6950,6950,6950,6950,27
|
|
20240109,125200,200862770,6960,6960,6960,6960,2
|
|
20240109,125100,200848850,6960,6960,6960,6960,50
|
|
20240109,125000,200500850,6970,6960,6970,6960,38
|
|
20240109,124900,200236090,6950,6950,6950,6950,0
|
|
20240109,124800,200236090,6950,6950,6950,6950,0
|
|
20240109,124700,200236090,6950,6960,6960,6950,492
|
|
20240109,124600,196812330,6970,6970,6970,6970,1
|
|
20240109,124500,196805360,6970,6970,6970,6970,30
|
|
20240109,124400,196596260,6960,6960,6960,6960,22
|
|
20240109,124300,196443140,6960,6960,6960,6960,25
|
|
20240109,124200,196269140,6960,6960,6960,6960,50
|
|
20240109,124100,195921140,6960,6960,6960,6960,1
|
|
20240109,124000,195914180,6960,6960,6960,6960,122
|
|
20240109,123900,195065060,6950,6950,6950,6950,0
|
|
20240109,123800,195065060,6950,6950,6950,6950,0
|
|
20240109,123700,195065060,6950,6960,6960,6950,52
|
|
20240109,123600,194703160,6950,6960,6960,6950,163
|
|
20240109,123500,193569310,6960,6960,6960,6960,2
|
|
20240109,123400,193555390,6960,6960,6960,6960,1
|
|
20240109,123300,193548430,6960,6960,6960,6960,3
|
|
20240109,123200,193527550,6960,6960,6960,6960,0
|
|
20240109,123100,193527550,6960,6960,6960,6960,0
|
|
20240109,123000,193527550,6960,6960,6960,6960,0
|
|
20240109,122900,193527550,6960,6960,6960,6960,0
|
|
20240109,122800,193527550,6960,6960,6960,6960,0
|
|
20240109,122700,193527550,6960,6960,6960,6960,125
|
|
20240109,122600,192657550,6960,6960,6960,6960,0
|
|
20240109,122500,192657550,6960,6960,6960,6960,587
|
|
20240109,122400,188572030,6960,6960,6960,6960,0
|
|
20240109,122300,188572030,6960,6960,6960,6960,0
|
|
20240109,122200,188572030,6960,6960,6960,6960,60
|
|
20240109,122100,188154430,6960,6960,6960,6960,0
|
|
20240109,122000,188154430,6960,6960,6960,6960,0
|
|
20240109,121900,188154430,6960,6960,6960,6960,0
|
|
20240109,121800,188154430,6960,6960,6960,6960,25
|
|
20240109,121700,187980430,6960,6960,6960,6960,217
|
|
20240109,121600,186470110,6980,6980,6980,6980,0
|
|
20240109,121500,186470110,6980,6980,6980,6980,0
|
|
20240109,121400,186470110,6980,6980,6980,6980,14
|
|
20240109,121300,186372390,6950,6950,6950,6950,0
|
|
20240109,121200,186372390,6950,6950,6950,6950,0
|
|
20240109,121100,186372390,6950,6950,6950,6950,0
|
|
20240109,121000,186372390,6950,6950,6950,6950,0
|
|
20240109,120900,186372390,6950,6950,6950,6950,0
|
|
20240109,120800,186372390,6950,6950,6950,6950,7
|
|
20240109,120700,186323740,6960,6960,6960,6960,1
|
|
20240109,120600,186316780,6960,6960,6960,6960,0
|
|
20240109,120500,186316780,6960,6960,6960,6960,5
|
|
20240109,120400,186281980,6960,6960,6960,6960,0
|
|
20240109,120300,186281980,6960,6960,6960,6950,1677
|
|
20240109,120200,174610660,6970,6970,6970,6970,111
|
|
20240109,120100,173836990,6960,6960,6960,6960,0
|
|
20240109,120000,173836990,6960,6960,6960,6960,0
|
|
20240109,115900,173836990,6960,6960,6960,6960,6
|
|
20240109,115800,173795230,6980,6980,6980,6980,143
|
|
20240109,115700,172797090,6980,6980,6980,6980,0
|
|
20240109,115600,172797090,6980,6980,6980,6980,0
|
|
20240109,115500,172797090,6980,6980,6980,6980,0
|
|
20240109,115400,172797090,6980,6980,6980,6980,0
|
|
20240109,115300,172797090,6980,6970,6980,6970,5
|
|
20240109,115200,172762210,6970,6970,6970,6970,64
|
|
20240109,115100,172316130,6970,6970,6970,6970,0
|
|
20240109,115000,172316130,6970,6970,6970,6970,0
|
|
20240109,114900,172316130,6970,6970,6970,6970,314
|
|
20240109,114800,170127550,6970,6980,6980,6970,129
|
|
20240109,114700,169228380,6980,6980,6980,6980,8
|
|
20240109,114600,169172540,6970,6970,6970,6970,0
|
|
20240109,114500,169172540,6970,6970,6970,6970,0
|
|
20240109,114400,169172540,6970,6970,6970,6970,0
|
|
20240109,114300,169172540,6970,6970,6970,6970,0
|
|
20240109,114200,169172540,6970,6970,6970,6970,0
|
|
20240109,114100,169172540,6970,6970,6970,6970,0
|
|
20240109,114000,169172540,6970,6970,6970,6970,0
|
|
20240109,113900,169172540,6970,6970,6970,6970,575
|
|
20240109,113800,165164790,6960,6960,6960,6960,0
|
|
20240109,113700,165164790,6960,6960,6960,6960,0
|
|
20240109,113600,165164790,6960,6960,6960,6960,0
|
|
20240109,113500,165164790,6960,6960,6960,6960,0
|
|
20240109,113400,165164790,6960,6960,6960,6960,0
|
|
20240109,113300,165164790,6960,6960,6960,6960,7
|
|
20240109,113200,165116070,6960,6960,6960,6960,0
|
|
20240109,113100,165116070,6960,6960,6960,6960,0
|
|
20240109,113000,165116070,6960,6960,6960,6960,592
|
|
20240109,112900,160995750,6960,6960,6960,6960,317
|
|
20240109,112800,158789430,6960,6960,6960,6960,78
|
|
20240109,112700,158246550,6960,6960,6960,6960,0
|
|
20240109,112600,158246550,6960,6960,6960,6960,0
|
|
20240109,112500,158246550,6960,6960,6960,6960,100
|
|
20240109,112400,157550550,6960,6960,6960,6960,1
|
|
20240109,112300,157543590,6950,6950,6950,6950,60
|
|
20240109,112200,157126590,6960,6960,6960,6960,0
|
|
20240109,112100,157126590,6960,6960,6960,6960,6
|
|
20240109,112000,157084830,6960,6960,6960,6960,0
|
|
20240109,111900,157084830,6960,6960,6960,6960,10
|
|
20240109,111800,157015230,6960,6960,6960,6960,135
|
|
20240109,111700,156075630,6960,6960,6960,6960,7
|
|
20240109,111600,156026910,6960,6950,6960,6950,182
|
|
20240109,111500,154760490,6950,6960,6960,6950,1159
|
|
20240109,111400,146705340,6960,6960,6960,6960,155
|
|
20240109,111300,145626540,6960,6960,6960,6960,0
|
|
20240109,111200,145626540,6960,6960,6960,6960,9
|
|
20240109,111100,145563900,6960,6960,6960,6960,0
|
|
20240109,111000,145563900,6960,6960,6960,6960,0
|
|
20240109,110900,145563900,6960,6960,6960,6960,10
|
|
20240109,110800,145494300,6960,6960,6960,6960,0
|
|
20240109,110700,145494300,6960,6960,6960,6960,0
|
|
20240109,110600,145494300,6960,6960,6960,6960,250
|
|
20240109,110500,143754300,6960,6960,6960,6960,5
|
|
20240109,110400,143719500,6950,6950,6950,6950,49
|
|
20240109,110300,143378950,6950,6950,6950,6950,1
|
|
20240109,110200,143372000,6950,6950,6960,6950,300
|
|
20240109,110100,141286030,6960,6960,6960,6960,101
|
|
20240109,110000,140583070,6960,6960,6960,6950,376
|
|
20240109,105900,137966700,6950,6950,6950,6950,59
|
|
20240109,105800,137556650,6970,6960,6970,6950,2204
|
|
20240109,105700,122228800,6960,6960,6960,6960,400
|
|
20240109,105600,119444800,6970,6970,6970,6970,143
|
|
20240109,105500,118448090,6960,6960,6960,6960,1
|
|
20240109,105400,118441130,6960,6960,6960,6960,0
|
|
20240109,105300,118441130,6960,6960,6960,6960,0
|
|
20240109,105200,118441130,6960,6960,6960,6960,314
|
|
20240109,105100,116255690,6960,6960,6960,6960,0
|
|
20240109,105000,116255690,6960,6960,6960,6960,0
|
|
20240109,104900,116255690,6960,6960,6960,6960,0
|
|
20240109,104800,116255690,6960,6960,6960,6960,160
|
|
20240109,104700,115142090,6970,6970,6970,6970,0
|
|
20240109,104600,115142090,6970,6970,6970,6970,0
|
|
20240109,104500,115142090,6970,6970,6970,6970,37
|
|
20240109,104400,114884200,6970,6970,6970,6970,52
|
|
20240109,104300,114521760,6970,6970,6970,6970,0
|
|
20240109,104200,114521760,6970,6970,6970,6970,7
|
|
20240109,104100,114472970,6960,6970,6970,6960,49
|
|
20240109,104000,114131520,6960,6960,6960,6960,0
|
|
20240109,103900,114131520,6960,6960,6960,6960,0
|
|
20240109,103800,114131520,6960,6960,6960,6960,0
|
|
20240109,103700,114131520,6960,6960,6960,6960,31
|
|
20240109,103600,113915760,6960,6970,6970,6960,399
|
|
20240109,103500,111136500,6970,6970,6970,6970,6
|
|
20240109,103400,111094680,6970,6970,6970,6970,0
|
|
20240109,103300,111094680,6970,6970,6970,6960,203
|
|
20240109,103200,109681760,6960,6970,6970,6960,1014
|
|
20240109,103100,102614810,6980,6980,6980,6980,0
|
|
20240109,103000,102614810,6980,6980,6980,6980,2
|
|
20240109,102900,102600850,6980,6970,6990,6970,58
|
|
20240109,102800,102196480,6970,6970,6970,6970,0
|
|
20240109,102700,102196480,6970,6970,6970,6970,0
|
|
20240109,102600,102196480,6970,6970,6970,6970,0
|
|
20240109,102500,102196480,6970,6970,6970,6970,0
|
|
20240109,102400,102196480,6970,6970,6970,6970,61
|
|
20240109,102300,101771310,6970,6970,6970,6970,1
|
|
20240109,102200,101764340,6970,6970,6970,6970,0
|
|
20240109,102100,101764340,6970,6970,6970,6970,0
|
|
20240109,102000,101764340,6970,6970,6970,6970,0
|
|
20240109,101900,101764340,6970,6970,6970,6970,100
|
|
20240109,101800,101067340,6970,6970,6970,6970,0
|
|
20240109,101700,101067340,6970,6970,6970,6970,2
|
|
20240109,101600,101053400,6970,6970,6970,6970,7
|
|
20240109,101500,101004610,6980,6980,6980,6980,342
|
|
20240109,101400,98617450,6980,6980,6980,6980,20
|
|
20240109,101300,98477850,6990,6990,6990,6990,0
|
|
20240109,101200,98477850,6990,6990,6990,6990,220
|
|
20240109,101100,96940050,6990,6990,6990,6990,102
|
|
20240109,101000,96227070,7000,7000,7000,7000,5
|
|
20240109,100900,96192070,7000,7000,7000,7000,0
|
|
20240109,100800,96192070,7000,7000,7000,7000,0
|
|
20240109,100700,96192070,7000,7000,7000,7000,5
|
|
20240109,100600,96157070,6990,6990,6990,6990,0
|
|
20240109,100500,96157070,6990,6990,6990,6990,10
|
|
20240109,100400,96087170,7010,7010,7010,7010,0
|
|
20240109,100300,96087170,7010,7010,7010,7010,0
|
|
20240109,100200,96087170,7010,7010,7010,6980,64
|
|
20240109,100100,95640330,6990,6990,6990,6990,1004
|
|
20240109,100000,88622370,6980,6980,6980,6980,0
|
|
20240109,095900,88622370,6980,6980,6980,6980,0
|
|
20240109,095800,88622370,6980,6980,6980,6980,270
|
|
20240109,095700,86737770,6980,6980,6980,6980,0
|
|
20240109,095600,86737770,6980,6990,6990,6980,100
|
|
20240109,095500,86038970,7010,7010,7010,7010,450
|
|
20240109,095400,82884470,7010,7010,7010,7010,0
|
|
20240109,095300,82884470,7010,7010,7010,7010,0
|
|
20240109,095200,82884470,7010,7010,7010,7010,0
|
|
20240109,095100,82884470,7010,7010,7010,7010,0
|
|
20240109,095000,82884470,7010,7010,7010,7010,0
|
|
20240109,094900,82884470,7010,7010,7010,7010,5
|
|
20240109,094800,82849420,7010,7010,7010,7010,6
|
|
20240109,094700,82807360,7020,7020,7020,7020,71
|
|
20240109,094600,82308940,7010,7010,7010,7010,0
|
|
20240109,094500,82308940,7010,7010,7010,7010,0
|
|
20240109,094400,82308940,7010,6990,7010,6990,621
|
|
20240109,094300,77967550,6990,6980,6990,6980,121
|
|
20240109,094200,77122960,6960,6990,6990,6960,3410
|
|
20240109,094100,53352480,6990,6990,6990,6980,289
|
|
20240109,094000,51332820,6990,6990,6990,6990,0
|
|
20240109,093900,51332820,6990,6990,6990,6990,6
|
|
20240109,093800,51290880,6990,6990,6990,6990,1
|
|
20240109,093700,51283890,6990,6980,6990,6980,54
|
|
20240109,093600,50906950,6980,6980,6980,6980,30
|
|
20240109,093500,50697550,6990,6990,6990,6990,16
|
|
20240109,093400,50585710,6990,6990,6990,6990,0
|
|
20240109,093300,50585710,6990,6990,6990,6990,885
|
|
20240109,093200,44399560,6990,6990,6990,6990,0
|
|
20240109,093100,44399560,6990,6990,6990,6990,0
|
|
20240109,093000,44399560,6990,6990,6990,6990,0
|
|
20240109,092900,44399560,6990,6990,6990,6990,0
|
|
20240109,092800,44399560,6990,6990,6990,6990,3
|
|
20240109,092700,44378590,6990,6990,6990,6990,34
|
|
20240109,092600,44140930,7000,7000,7000,7000,47
|
|
20240109,092500,43811930,7000,7000,7000,7000,111
|
|
20240109,092400,43034930,7000,7000,7000,7000,20
|
|
20240109,092300,42894930,7010,7010,7010,7010,285
|
|
20240109,092200,40897080,6990,6990,6990,6990,0
|
|
20240109,092100,40897080,6990,6990,6990,6990,0
|
|
20240109,092000,40897080,6990,6990,6990,6990,0
|
|
20240109,091900,40897080,6990,6990,6990,6990,47
|
|
20240109,091800,40568550,6990,6990,6990,6990,0
|
|
20240109,091700,40568550,6990,6990,6990,6990,0
|
|
20240109,091600,40568550,6990,6990,6990,6990,3
|
|
20240109,091500,40547580,6990,6990,6990,6990,0
|
|
20240109,091400,40547580,6990,6990,6990,6990,119
|
|
20240109,091300,39715770,6990,6980,6990,6980,11
|
|
20240109,091200,39638890,7010,7000,7010,7000,88
|
|
20240109,091100,39022020,6980,6990,6990,6980,63
|
|
20240109,091000,38582150,6990,7000,7000,6990,187
|
|
20240109,090900,37273870,7010,7010,7010,7010,0
|
|
20240109,090800,37273870,7010,7010,7010,7010,11
|
|
20240109,090700,37196760,7010,7020,7020,7010,39
|
|
20240109,090600,36923170,7030,7020,7030,7020,54
|
|
20240109,090500,36543590,7020,7020,7020,7020,30
|
|
20240109,090400,36332990,7030,7030,7030,7030,70
|
|
20240109,090300,35840890,7030,7000,7030,7000,500
|
|
20240109,090200,32332730,7020,7020,7020,6990,942
|
|
20240109,090100,25736370,7020,7000,7110,7000,2849
|
|
20240109,090000,5612900,7000,6980,7000,6980,804
|