693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,203000,280111890,6930,6930,6930,6930,1001
|
|
20240110,202900,280111890,6930,6930,6930,6930,0
|
|
20240110,202800,280111890,6930,6930,6930,6930,0
|
|
20240110,202700,280111890,6930,6930,6930,6930,0
|
|
20240110,202600,280111890,6930,6930,6930,6930,0
|
|
20240110,202500,280111890,6930,6930,6930,6930,0
|
|
20240110,202400,280111890,6930,6930,6930,6930,0
|
|
20240110,202300,280111890,6930,6930,6930,6930,0
|
|
20240110,202200,280111890,6930,6930,6930,6930,0
|
|
20240110,202100,280111890,6930,6930,6930,6930,0
|
|
20240110,202000,280111890,6930,6930,6930,6930,0
|
|
20240110,201900,280111890,6930,6930,6930,6930,0
|
|
20240110,201800,280111890,6930,6930,6930,6930,0
|
|
20240110,201700,280111890,6930,6930,6930,6930,0
|
|
20240110,201600,280111890,6930,6930,6930,6930,0
|
|
20240110,201500,280111890,6930,6930,6930,6930,0
|
|
20240110,201400,280111890,6930,6930,6930,6930,0
|
|
20240110,201300,280111890,6930,6930,6930,6930,0
|
|
20240110,201200,280111890,6930,6930,6930,6930,0
|
|
20240110,201100,280111890,6930,6930,6930,6930,0
|
|
20240110,201000,280111890,6930,6930,6930,6930,0
|
|
20240110,200900,280111890,6930,6930,6930,6930,0
|
|
20240110,200800,280111890,6930,6930,6930,6930,0
|
|
20240110,200700,280111890,6930,6930,6930,6930,0
|
|
20240110,200600,280111890,6930,6930,6930,6930,0
|
|
20240110,200500,280111890,6930,6930,6930,6930,0
|
|
20240110,200400,280111890,6930,6930,6930,6930,0
|
|
20240110,200300,280111890,6930,6930,6930,6930,0
|
|
20240110,200200,280111890,6930,6930,6930,6930,0
|
|
20240110,200100,280111890,6930,6930,6930,6930,0
|
|
20240110,200000,280111890,6930,6930,6930,6930,1001
|
|
20240110,195900,280111890,6930,6930,6930,6930,0
|
|
20240110,195800,280111890,6930,6930,6930,6930,0
|
|
20240110,195700,280111890,6930,6930,6930,6930,0
|
|
20240110,195600,280111890,6930,6930,6930,6930,0
|
|
20240110,195500,280111890,6930,6930,6930,6930,0
|
|
20240110,195400,280111890,6930,6930,6930,6930,0
|
|
20240110,195300,280111890,6930,6930,6930,6930,0
|
|
20240110,195200,280111890,6930,6930,6930,6930,0
|
|
20240110,195100,280111890,6930,6930,6930,6930,0
|
|
20240110,195000,280111890,6930,6930,6930,6930,0
|
|
20240110,194900,280111890,6930,6930,6930,6930,0
|
|
20240110,194800,280111890,6930,6930,6930,6930,0
|
|
20240110,194700,280111890,6930,6930,6930,6930,0
|
|
20240110,194600,280111890,6930,6930,6930,6930,0
|
|
20240110,194500,280111890,6930,6930,6930,6930,0
|
|
20240110,194400,280111890,6930,6930,6930,6930,0
|
|
20240110,194300,280111890,6930,6930,6930,6930,0
|
|
20240110,194200,280111890,6930,6930,6930,6930,0
|
|
20240110,194100,280111890,6930,6930,6930,6930,0
|
|
20240110,194000,280111890,6930,6930,6930,6930,0
|
|
20240110,193900,280111890,6930,6930,6930,6930,0
|
|
20240110,193800,280111890,6930,6930,6930,6930,0
|
|
20240110,193700,280111890,6930,6930,6930,6930,0
|
|
20240110,193600,280111890,6930,6930,6930,6930,0
|
|
20240110,193500,280111890,6930,6930,6930,6930,0
|
|
20240110,193400,280111890,6930,6930,6930,6930,0
|
|
20240110,193300,280111890,6930,6930,6930,6930,0
|
|
20240110,193200,280111890,6930,6930,6930,6930,0
|
|
20240110,193100,280111890,6930,6930,6930,6930,0
|
|
20240110,193000,280111890,6930,6930,6930,6930,1001
|
|
20240110,192900,280111890,6930,6930,6930,6930,0
|
|
20240110,192800,280111890,6930,6930,6930,6930,0
|
|
20240110,192700,280111890,6930,6930,6930,6930,0
|
|
20240110,192600,280111890,6930,6930,6930,6930,0
|
|
20240110,192500,280111890,6930,6930,6930,6930,0
|
|
20240110,192400,280111890,6930,6930,6930,6930,0
|
|
20240110,192300,280111890,6930,6930,6930,6930,0
|
|
20240110,192200,280111890,6930,6930,6930,6930,0
|
|
20240110,192100,280111890,6930,6930,6930,6930,0
|
|
20240110,192000,280111890,6930,6930,6930,6930,0
|
|
20240110,191900,280111890,6930,6930,6930,6930,0
|
|
20240110,191800,280111890,6930,6930,6930,6930,0
|
|
20240110,191700,280111890,6930,6930,6930,6930,0
|
|
20240110,191600,280111890,6930,6930,6930,6930,0
|
|
20240110,191500,280111890,6930,6930,6930,6930,0
|
|
20240110,191400,280111890,6930,6930,6930,6930,0
|
|
20240110,191300,280111890,6930,6930,6930,6930,0
|
|
20240110,191200,280111890,6930,6930,6930,6930,0
|
|
20240110,191100,280111890,6930,6930,6930,6930,0
|
|
20240110,191000,280111890,6930,6930,6930,6930,0
|
|
20240110,190900,280111890,6930,6930,6930,6930,0
|
|
20240110,190800,280111890,6930,6930,6930,6930,0
|
|
20240110,190700,280111890,6930,6930,6930,6930,0
|
|
20240110,190600,280111890,6930,6930,6930,6930,0
|
|
20240110,190500,280111890,6930,6930,6930,6930,0
|
|
20240110,190400,280111890,6930,6930,6930,6930,0
|
|
20240110,190300,280111890,6930,6930,6930,6930,0
|
|
20240110,190200,280111890,6930,6930,6930,6930,0
|
|
20240110,190100,280111890,6930,6930,6930,6930,0
|
|
20240110,190000,280111890,6930,6930,6930,6930,1001
|
|
20240110,185900,280111890,6930,6930,6930,6930,0
|
|
20240110,185800,280111890,6930,6930,6930,6930,0
|
|
20240110,185700,280111890,6930,6930,6930,6930,0
|
|
20240110,185600,280111890,6930,6930,6930,6930,0
|
|
20240110,185500,280111890,6930,6930,6930,6930,0
|
|
20240110,185400,280111890,6930,6930,6930,6930,0
|
|
20240110,185300,280111890,6930,6930,6930,6930,0
|
|
20240110,185200,280111890,6930,6930,6930,6930,0
|
|
20240110,185100,280111890,6930,6930,6930,6930,0
|
|
20240110,185000,280111890,6930,6930,6930,6930,0
|
|
20240110,184900,280111890,6930,6930,6930,6930,0
|
|
20240110,184800,280111890,6930,6930,6930,6930,0
|
|
20240110,184700,280111890,6930,6930,6930,6930,0
|
|
20240110,184600,280111890,6930,6930,6930,6930,0
|
|
20240110,184500,280111890,6930,6930,6930,6930,0
|
|
20240110,184400,280111890,6930,6930,6930,6930,0
|
|
20240110,184300,280111890,6930,6930,6930,6930,0
|
|
20240110,184200,280111890,6930,6930,6930,6930,0
|
|
20240110,184100,280111890,6930,6930,6930,6930,0
|
|
20240110,184000,280111890,6930,6930,6930,6930,0
|
|
20240110,183900,280111890,6930,6930,6930,6930,0
|
|
20240110,183800,280111890,6930,6930,6930,6930,0
|
|
20240110,183700,280111890,6930,6930,6930,6930,0
|
|
20240110,183600,280111890,6930,6930,6930,6930,0
|
|
20240110,183500,280111890,6930,6930,6930,6930,0
|
|
20240110,183400,280111890,6930,6930,6930,6930,0
|
|
20240110,183300,280111890,6930,6930,6930,6930,0
|
|
20240110,183200,280111890,6930,6930,6930,6930,0
|
|
20240110,183100,280111890,6930,6930,6930,6930,0
|
|
20240110,183000,280111890,6930,6930,6930,6930,1001
|
|
20240110,182900,280111890,6930,6930,6930,6930,0
|
|
20240110,182800,280111890,6930,6930,6930,6930,0
|
|
20240110,182700,280111890,6930,6930,6930,6930,0
|
|
20240110,182600,280111890,6930,6930,6930,6930,0
|
|
20240110,182500,280111890,6930,6930,6930,6930,0
|
|
20240110,182400,280111890,6930,6930,6930,6930,0
|
|
20240110,182300,280111890,6930,6930,6930,6930,0
|
|
20240110,182200,280111890,6930,6930,6930,6930,0
|
|
20240110,182100,280111890,6930,6930,6930,6930,0
|
|
20240110,182000,280111890,6930,6930,6930,6930,0
|
|
20240110,181900,280111890,6930,6930,6930,6930,0
|
|
20240110,181800,280111890,6930,6930,6930,6930,0
|
|
20240110,181700,280111890,6930,6930,6930,6930,0
|
|
20240110,181600,280111890,6930,6930,6930,6930,0
|
|
20240110,181500,280111890,6930,6930,6930,6930,0
|
|
20240110,181400,280111890,6930,6930,6930,6930,0
|
|
20240110,181300,280111890,6930,6930,6930,6930,0
|
|
20240110,181200,280111890,6930,6930,6930,6930,0
|
|
20240110,181100,280111890,6930,6930,6930,6930,0
|
|
20240110,181000,280111890,6930,6930,6930,6930,0
|
|
20240110,180900,280111890,6930,6930,6930,6930,0
|
|
20240110,180800,280111890,6930,6930,6930,6930,0
|
|
20240110,180700,280111890,6930,6930,6930,6930,0
|
|
20240110,180600,280111890,6930,6930,6930,6930,0
|
|
20240110,180500,280111890,6930,6930,6930,6930,0
|
|
20240110,180400,280111890,6930,6930,6930,6930,0
|
|
20240110,180300,280111890,6930,6930,6930,6930,0
|
|
20240110,180200,280111890,6930,6930,6930,6930,0
|
|
20240110,180100,280111890,6930,6930,6930,6930,0
|
|
20240110,180000,280111890,6930,6930,6930,6930,1001
|
|
20240110,175900,280111890,6930,6930,6930,6930,0
|
|
20240110,175800,280111890,6930,6930,6930,6930,0
|
|
20240110,175700,280111890,6930,6930,6930,6930,0
|
|
20240110,175600,280111890,6930,6930,6930,6930,0
|
|
20240110,175500,280111890,6930,6930,6930,6930,0
|
|
20240110,175400,280111890,6930,6930,6930,6930,0
|
|
20240110,175300,280111890,6930,6930,6930,6930,0
|
|
20240110,175200,280111890,6930,6930,6930,6930,0
|
|
20240110,175100,280111890,6930,6930,6930,6930,0
|
|
20240110,175000,280111890,6930,6930,6930,6930,0
|
|
20240110,174900,280111890,6930,6930,6930,6930,0
|
|
20240110,174800,280111890,6930,6930,6930,6930,0
|
|
20240110,174700,280111890,6930,6930,6930,6930,0
|
|
20240110,174600,280111890,6930,6930,6930,6930,0
|
|
20240110,174500,280111890,6930,6930,6930,6930,0
|
|
20240110,174400,280111890,6930,6930,6930,6930,0
|
|
20240110,174300,280111890,6930,6930,6930,6930,0
|
|
20240110,174200,280111890,6930,6930,6930,6930,0
|
|
20240110,174100,280111890,6930,6930,6930,6930,0
|
|
20240110,174000,280111890,6930,6930,6930,6930,0
|
|
20240110,173900,280111890,6930,6930,6930,6930,0
|
|
20240110,173800,280111890,6930,6930,6930,6930,0
|
|
20240110,173700,280111890,6930,6930,6930,6930,0
|
|
20240110,173600,280111890,6930,6930,6930,6930,0
|
|
20240110,173500,280111890,6930,6930,6930,6930,0
|
|
20240110,173400,280111890,6930,6930,6930,6930,0
|
|
20240110,173300,280111890,6930,6930,6930,6930,0
|
|
20240110,173200,280111890,6930,6930,6930,6930,0
|
|
20240110,173100,280111890,6930,6930,6930,6930,0
|
|
20240110,173000,280111890,6930,6930,6930,6930,1001
|
|
20240110,172900,280111890,6930,6930,6930,6930,0
|
|
20240110,172800,280111890,6930,6930,6930,6930,0
|
|
20240110,172700,280111890,6930,6930,6930,6930,0
|
|
20240110,172600,280111890,6930,6930,6930,6930,0
|
|
20240110,172500,280111890,6930,6930,6930,6930,0
|
|
20240110,172400,280111890,6930,6930,6930,6930,0
|
|
20240110,172300,280111890,6930,6930,6930,6930,0
|
|
20240110,172200,280111890,6930,6930,6930,6930,0
|
|
20240110,172100,280111890,6930,6930,6930,6930,0
|
|
20240110,172000,280111890,6930,6930,6930,6930,0
|
|
20240110,171900,280111890,6930,6930,6930,6930,0
|
|
20240110,171800,280111890,6930,6930,6930,6930,0
|
|
20240110,171700,280111890,6930,6930,6930,6930,0
|
|
20240110,171600,280111890,6930,6930,6930,6930,0
|
|
20240110,171500,280111890,6930,6930,6930,6930,0
|
|
20240110,171400,280111890,6930,6930,6930,6930,0
|
|
20240110,171300,280111890,6930,6930,6930,6930,0
|
|
20240110,171200,280111890,6930,6930,6930,6930,0
|
|
20240110,171100,280111890,6930,6930,6930,6930,0
|
|
20240110,171000,280111890,6930,6930,6930,6930,0
|
|
20240110,170900,280111890,6930,6930,6930,6930,0
|
|
20240110,170800,280111890,6930,6930,6930,6930,0
|
|
20240110,170700,280111890,6930,6930,6930,6930,0
|
|
20240110,170600,280111890,6930,6930,6930,6930,0
|
|
20240110,170500,280111890,6930,6930,6930,6930,0
|
|
20240110,170400,280111890,6930,6930,6930,6930,0
|
|
20240110,170300,280111890,6930,6930,6930,6930,0
|
|
20240110,170200,280111890,6930,6930,6930,6930,0
|
|
20240110,170100,280111890,6930,6930,6930,6930,0
|
|
20240110,170000,280111890,6930,6930,6930,6930,1001
|
|
20240110,165900,280111890,6930,6930,6930,6930,0
|
|
20240110,165800,280111890,6930,6930,6930,6930,0
|
|
20240110,165700,280111890,6930,6930,6930,6930,0
|
|
20240110,165600,280111890,6930,6930,6930,6930,0
|
|
20240110,165500,280111890,6930,6930,6930,6930,0
|
|
20240110,165400,280111890,6930,6930,6930,6930,0
|
|
20240110,165300,280111890,6930,6930,6930,6930,0
|
|
20240110,165200,280111890,6930,6930,6930,6930,0
|
|
20240110,165100,280111890,6930,6930,6930,6930,0
|
|
20240110,165000,280111890,6930,6930,6930,6930,0
|
|
20240110,164900,280111890,6930,6930,6930,6930,0
|
|
20240110,164800,280111890,6930,6930,6930,6930,0
|
|
20240110,164700,280111890,6930,6930,6930,6930,0
|
|
20240110,164600,280111890,6930,6930,6930,6930,0
|
|
20240110,164500,280111890,6930,6930,6930,6930,0
|
|
20240110,164400,280111890,6930,6930,6930,6930,0
|
|
20240110,164300,280111890,6930,6930,6930,6930,0
|
|
20240110,164200,280111890,6930,6930,6930,6930,0
|
|
20240110,164100,280111890,6930,6930,6930,6930,0
|
|
20240110,164000,280111890,6930,6930,6930,6930,0
|
|
20240110,163900,280111890,6930,6930,6930,6930,0
|
|
20240110,163800,280111890,6930,6930,6930,6930,0
|
|
20240110,163700,280111890,6930,6930,6930,6930,0
|
|
20240110,163600,280111890,6930,6930,6930,6930,0
|
|
20240110,163500,280111890,6930,6930,6930,6930,0
|
|
20240110,163400,280111890,6930,6930,6930,6930,0
|
|
20240110,163300,280111890,6930,6930,6930,6930,0
|
|
20240110,163200,280111890,6930,6930,6930,6930,0
|
|
20240110,163100,280111890,6930,6930,6930,6930,0
|
|
20240110,163000,280111890,6930,6930,6930,6930,1001
|
|
20240110,162900,280111890,6930,6930,6930,6930,0
|
|
20240110,162800,280111890,6930,6930,6930,6930,0
|
|
20240110,162700,280111890,6930,6930,6930,6930,0
|
|
20240110,162600,280111890,6930,6930,6930,6930,0
|
|
20240110,162500,280111890,6930,6930,6930,6930,0
|
|
20240110,162400,280111890,6930,6930,6930,6930,0
|
|
20240110,162300,280111890,6930,6930,6930,6930,0
|
|
20240110,162200,280111890,6930,6930,6930,6930,0
|
|
20240110,162100,280111890,6930,6930,6930,6930,0
|
|
20240110,162000,280111890,6930,6930,6930,6930,0
|
|
20240110,161900,280111890,6930,6930,6930,6930,0
|
|
20240110,161800,280111890,6930,6930,6930,6930,0
|
|
20240110,161700,280111890,6930,6930,6930,6930,0
|
|
20240110,161600,280111890,6930,6930,6930,6930,0
|
|
20240110,161500,280111890,6930,6930,6930,6930,0
|
|
20240110,161400,280111890,6930,6930,6930,6930,0
|
|
20240110,161300,280111890,6930,6930,6930,6930,0
|
|
20240110,161200,280111890,6930,6930,6930,6930,0
|
|
20240110,161100,280111890,6930,6930,6930,6930,0
|
|
20240110,161000,280111890,6930,6930,6930,6930,0
|
|
20240110,160900,280111890,6930,6930,6930,6930,0
|
|
20240110,160800,280111890,6930,6930,6930,6930,0
|
|
20240110,160700,280111890,6930,6930,6930,6930,0
|
|
20240110,160600,280111890,6930,6930,6930,6930,0
|
|
20240110,160500,280111890,6930,6930,6930,6930,0
|
|
20240110,160400,280111890,6930,6930,6930,6930,0
|
|
20240110,160300,280111890,6930,6930,6930,6930,0
|
|
20240110,160200,280111890,6930,6930,6930,6930,0
|
|
20240110,160100,280111890,6930,6930,6930,6930,0
|
|
20240110,160000,280111890,6930,6930,6930,6930,1001
|
|
20240110,155900,280111890,6930,6930,6930,6930,0
|
|
20240110,155800,280111890,6930,6930,6930,6930,0
|
|
20240110,155700,280111890,6930,6930,6930,6930,0
|
|
20240110,155600,280111890,6930,6930,6930,6930,0
|
|
20240110,155500,280111890,6930,6930,6930,6930,0
|
|
20240110,155400,280111890,6930,6930,6930,6930,0
|
|
20240110,155300,280111890,6930,6930,6930,6930,0
|
|
20240110,155200,280111890,6930,6930,6930,6930,0
|
|
20240110,155100,280111890,6930,6930,6930,6930,0
|
|
20240110,155000,280111890,6930,6930,6930,6930,0
|
|
20240110,154900,280111890,6930,6930,6930,6930,0
|
|
20240110,154800,280111890,6930,6930,6930,6930,0
|
|
20240110,154700,280111890,6930,6930,6930,6930,0
|
|
20240110,154600,280111890,6930,6930,6930,6930,0
|
|
20240110,154500,280111890,6930,6930,6930,6930,0
|
|
20240110,154400,280111890,6930,6930,6930,6930,0
|
|
20240110,154300,280111890,6930,6930,6930,6930,0
|
|
20240110,154200,280111890,6930,6930,6930,6930,0
|
|
20240110,154100,280111890,6930,6930,6930,6930,0
|
|
20240110,154000,280111890,6930,6930,6930,6930,0
|
|
20240110,153900,280111890,6930,6930,6930,6930,0
|
|
20240110,153800,280111890,6930,6930,6930,6930,0
|
|
20240110,153700,280111890,6930,6930,6930,6930,0
|
|
20240110,153600,280111890,6930,6930,6930,6930,0
|
|
20240110,153500,280111890,6930,6930,6930,6930,0
|
|
20240110,153400,280111890,6930,6930,6930,6930,0
|
|
20240110,153300,280111890,6930,6930,6930,6930,0
|
|
20240110,153200,280111890,6930,6930,6930,6930,0
|
|
20240110,153100,280111890,6930,6930,6930,6930,0
|
|
20240110,153000,280111890,6930,6930,6930,6930,2002
|
|
20240110,152900,273174960,6970,6970,6970,6970,0
|
|
20240110,152800,273174960,6970,6970,6970,6970,0
|
|
20240110,152700,273174960,6970,6970,6970,6970,0
|
|
20240110,152600,273174960,6970,6970,6970,6970,0
|
|
20240110,152500,273174960,6970,6970,6970,6970,0
|
|
20240110,152400,273174960,6970,6970,6970,6970,0
|
|
20240110,152300,273174960,6970,6970,6970,6970,0
|
|
20240110,152200,273174960,6970,6970,6970,6970,0
|
|
20240110,152100,273174960,6970,6970,6970,6970,0
|
|
20240110,152000,273174960,6970,6970,6970,6970,0
|
|
20240110,151900,273174960,6970,6960,6970,6960,523
|
|
20240110,151800,269534870,6960,6960,6960,6950,16
|
|
20240110,151700,269423520,6950,6950,6950,6950,0
|
|
20240110,151600,269423520,6950,6950,6950,6950,386
|
|
20240110,151500,266740820,6950,6950,6950,6950,144
|
|
20240110,151400,265740020,6950,6950,6950,6950,30
|
|
20240110,151300,265531520,6950,6950,6950,6950,0
|
|
20240110,151200,265531520,6950,6950,6950,6950,310
|
|
20240110,151100,263377020,6950,6950,6950,6950,51
|
|
20240110,151000,263022570,6950,6950,6950,6950,0
|
|
20240110,150900,263022570,6950,6950,6950,6950,0
|
|
20240110,150800,263022570,6950,6950,6950,6950,0
|
|
20240110,150700,263022570,6950,6940,6950,6940,2
|
|
20240110,150600,263008680,6940,6940,6940,6940,1
|
|
20240110,150500,263001740,6940,6940,6940,6940,0
|
|
20240110,150400,263001740,6940,6940,6940,6940,0
|
|
20240110,150300,263001740,6940,6940,6940,6940,50
|
|
20240110,150200,262654740,6940,6940,6940,6930,76
|
|
20240110,150100,262127950,6940,6940,6940,6940,54
|
|
20240110,150000,261753190,6950,6940,6950,6940,2
|
|
20240110,145900,261739300,6950,6930,6950,6930,10
|
|
20240110,145800,261669900,6940,6940,6940,6940,0
|
|
20240110,145700,261669900,6940,6940,6940,6940,166
|
|
20240110,145600,260517860,6940,6940,6940,6940,0
|
|
20240110,145500,260517860,6940,6940,6940,6940,2
|
|
20240110,145400,260503980,6940,6940,6940,6940,100
|
|
20240110,145300,259809980,6940,6940,6940,6940,0
|
|
20240110,145200,259809980,6940,6940,6940,6940,0
|
|
20240110,145100,259809980,6940,6940,6940,6940,0
|
|
20240110,145000,259809980,6940,6930,6940,6930,82
|
|
20240110,144900,259241000,6930,6930,6930,6930,100
|
|
20240110,144800,258548000,6930,6930,6930,6930,0
|
|
20240110,144700,258548000,6930,6930,6930,6930,0
|
|
20240110,144600,258548000,6930,6930,6930,6930,0
|
|
20240110,144500,258548000,6930,6930,6930,6930,0
|
|
20240110,144400,258548000,6930,6930,6930,6930,0
|
|
20240110,144300,258548000,6930,6930,6930,6930,118
|
|
20240110,144200,257730260,6940,6940,6940,6940,0
|
|
20240110,144100,257730260,6940,6940,6940,6940,0
|
|
20240110,144000,257730260,6940,6940,6940,6940,0
|
|
20240110,143900,257730260,6940,6940,6940,6940,100
|
|
20240110,143800,257036260,6940,6940,6940,6940,0
|
|
20240110,143700,257036260,6940,6940,6940,6940,0
|
|
20240110,143600,257036260,6940,6940,6940,6940,7
|
|
20240110,143500,256987680,6940,6940,6940,6940,0
|
|
20240110,143400,256987680,6940,6940,6940,6940,0
|
|
20240110,143300,256987680,6940,6940,6940,6940,0
|
|
20240110,143200,256987680,6940,6940,6940,6940,1
|
|
20240110,143100,256980740,6940,6940,6940,6940,0
|
|
20240110,143000,256980740,6940,6930,6940,6930,208
|
|
20240110,142900,255537300,6930,6920,6930,6920,1014
|
|
20240110,142800,248510420,6920,6920,6920,6920,28
|
|
20240110,142700,248316660,6920,6920,6920,6920,518
|
|
20240110,142600,244732100,6930,6930,6930,6930,0
|
|
20240110,142500,244732100,6930,6930,6930,6930,0
|
|
20240110,142400,244732100,6930,6930,6930,6930,9
|
|
20240110,142300,244669730,6920,6920,6920,6920,0
|
|
20240110,142200,244669730,6920,6920,6920,6920,0
|
|
20240110,142100,244669730,6920,6920,6920,6920,500
|
|
20240110,142000,241209730,6920,6920,6920,6920,1
|
|
20240110,141900,241202810,6920,6920,6920,6920,0
|
|
20240110,141800,241202810,6920,6920,6920,6920,0
|
|
20240110,141700,241202810,6920,6920,6920,6920,0
|
|
20240110,141600,241202810,6920,6920,6920,6920,68
|
|
20240110,141500,240732250,6910,6910,6910,6910,4
|
|
20240110,141400,240704610,6910,6910,6910,6910,0
|
|
20240110,141300,240704610,6910,6920,6920,6910,3
|
|
20240110,141200,240683860,6920,6920,6920,6920,21
|
|
20240110,141100,240538540,6920,6920,6920,6920,110
|
|
20240110,141000,239777340,6920,6920,6920,6920,199
|
|
20240110,140900,238400260,6920,6920,6920,6920,53
|
|
20240110,140800,238033500,6920,6920,6920,6920,1
|
|
20240110,140700,238026580,6920,6920,6920,6920,0
|
|
20240110,140600,238026580,6920,6920,6920,6920,0
|
|
20240110,140500,238026580,6920,6930,6930,6920,4
|
|
20240110,140400,237998870,6930,6930,6930,6930,0
|
|
20240110,140300,237998870,6930,6930,6930,6930,80
|
|
20240110,140200,237444470,6930,6930,6930,6930,0
|
|
20240110,140100,237444470,6930,6930,6930,6930,0
|
|
20240110,140000,237444470,6930,6930,6930,6930,301
|
|
20240110,135900,235358540,6930,6930,6930,6930,51
|
|
20240110,135800,235005110,6920,6910,6920,6910,22
|
|
20240110,135700,234853070,6920,6920,6920,6920,0
|
|
20240110,135600,234853070,6920,6920,6920,6920,0
|
|
20240110,135500,234853070,6920,6920,6920,6920,0
|
|
20240110,135400,234853070,6920,6910,6920,6910,440
|
|
20240110,135300,231810470,6920,6920,6920,6920,0
|
|
20240110,135200,231810470,6920,6920,6920,6920,0
|
|
20240110,135100,231810470,6920,6930,6930,6920,201
|
|
20240110,135000,230419540,6930,6930,6930,6930,0
|
|
20240110,134900,230419540,6930,6930,6930,6930,0
|
|
20240110,134800,230419540,6930,6930,6930,6930,100
|
|
20240110,134700,229726540,6930,6930,6930,6930,0
|
|
20240110,134600,229726540,6930,6920,6930,6920,80
|
|
20240110,134500,229172540,6930,6930,6930,6930,20
|
|
20240110,134400,229033940,6930,6930,6930,6930,5
|
|
20240110,134300,228999290,6920,6920,6920,6920,0
|
|
20240110,134200,228999290,6920,6920,6920,6920,0
|
|
20240110,134100,228999290,6920,6920,6920,6920,0
|
|
20240110,134000,228999290,6920,6920,6920,6920,60
|
|
20240110,133900,228584090,6930,6920,6930,6920,11
|
|
20240110,133800,228507960,6930,6920,6930,6920,1114
|
|
20240110,133700,220790020,6920,6920,6920,6920,2
|
|
20240110,133600,220776180,6920,6920,6920,6920,30
|
|
20240110,133500,220568580,6920,6920,6920,6920,38
|
|
20240110,133400,220305620,6920,6920,6920,6920,0
|
|
20240110,133300,220305620,6920,6920,6920,6920,0
|
|
20240110,133200,220305620,6920,6920,6920,6920,0
|
|
20240110,133100,220305620,6920,6920,6920,6920,0
|
|
20240110,133000,220305620,6920,6920,6920,6920,3
|
|
20240110,132900,220284860,6930,6930,6930,6930,0
|
|
20240110,132800,220284860,6930,6930,6930,6930,1
|
|
20240110,132700,220277930,6930,6930,6930,6930,0
|
|
20240110,132600,220277930,6930,6930,6930,6930,0
|
|
20240110,132500,220277930,6930,6930,6930,6930,0
|
|
20240110,132400,220277930,6930,6930,6930,6930,1
|
|
20240110,132300,220271000,6930,6930,6930,6930,1
|
|
20240110,132200,220264070,6920,6920,6920,6920,3
|
|
20240110,132100,220243310,6920,6920,6920,6920,0
|
|
20240110,132000,220243310,6920,6920,6920,6920,0
|
|
20240110,131900,220243310,6920,6920,6920,6920,0
|
|
20240110,131800,220243310,6920,6920,6920,6920,0
|
|
20240110,131700,220243310,6920,6920,6920,6920,1
|
|
20240110,131600,220236390,6920,6930,6930,6920,162
|
|
20240110,131500,219114630,6930,6930,6930,6930,20
|
|
20240110,131400,218976030,6930,6930,6930,6930,4
|
|
20240110,131300,218948310,6930,6930,6930,6930,21
|
|
20240110,131200,218802780,6930,6930,6930,6930,100
|
|
20240110,131100,218109780,6930,6930,6930,6930,0
|
|
20240110,131000,218109780,6930,6930,6930,6930,5
|
|
20240110,130900,218075130,6930,6920,6930,6920,300
|
|
20240110,130800,215997130,6920,6920,6920,6920,0
|
|
20240110,130700,215997130,6920,6920,6920,6920,0
|
|
20240110,130600,215997130,6920,6920,6920,6910,1202
|
|
20240110,130500,207679310,6910,6920,6920,6910,571
|
|
20240110,130400,203732330,6910,6910,6910,6910,108
|
|
20240110,130300,202986050,6910,6910,6910,6910,0
|
|
20240110,130200,202986050,6910,6910,6910,6910,0
|
|
20240110,130100,202986050,6910,6910,6910,6910,0
|
|
20240110,130000,202986050,6910,6910,6910,6910,0
|
|
20240110,125900,202986050,6910,6910,6910,6910,5
|
|
20240110,125800,202951500,6910,6910,6910,6910,0
|
|
20240110,125700,202951500,6910,6910,6910,6910,0
|
|
20240110,125600,202951500,6910,6910,6910,6910,0
|
|
20240110,125500,202951500,6910,6910,6910,6910,1
|
|
20240110,125400,202944590,6920,6920,6920,6920,1
|
|
20240110,125300,202937670,6930,6920,6930,6920,16
|
|
20240110,125200,202826910,6920,6920,6920,6920,6
|
|
20240110,125100,202785390,6920,6920,6920,6920,0
|
|
20240110,125000,202785390,6920,6920,6920,6920,0
|
|
20240110,124900,202785390,6920,6920,6920,6920,2
|
|
20240110,124800,202771550,6910,6910,6910,6910,0
|
|
20240110,124700,202771550,6910,6920,6920,6910,1333
|
|
20240110,124600,193547200,6910,6920,6920,6910,2754
|
|
20240110,124500,174491170,6910,6910,6910,6910,133
|
|
20240110,124400,173572140,6910,6900,6910,6900,48
|
|
20240110,124300,173240710,6920,6920,6920,6920,0
|
|
20240110,124200,173240710,6920,6920,6920,6920,0
|
|
20240110,124100,173240710,6920,6920,6920,6920,10
|
|
20240110,124000,173171510,6920,6920,6920,6920,100
|
|
20240110,123900,172479510,6920,6920,6920,6920,0
|
|
20240110,123800,172479510,6920,6920,6920,6920,0
|
|
20240110,123700,172479510,6920,6920,6920,6920,0
|
|
20240110,123600,172479510,6920,6920,6920,6920,3
|
|
20240110,123500,172458750,6920,6920,6920,6920,0
|
|
20240110,123400,172458750,6920,6920,6920,6920,20
|
|
20240110,123300,172320350,6900,6900,6900,6900,5
|
|
20240110,123200,172285850,6890,6910,6910,6890,1572
|
|
20240110,123100,161441160,6920,6920,6920,6920,16
|
|
20240110,123000,161330440,6920,6920,6930,6920,106
|
|
20240110,122900,160596910,6930,6930,6930,6930,4
|
|
20240110,122800,160569190,6930,6930,6930,6930,10
|
|
20240110,122700,160499890,6930,6930,6930,6930,2
|
|
20240110,122600,160486030,6930,6930,6930,6930,0
|
|
20240110,122500,160486030,6930,6930,6930,6930,1
|
|
20240110,122400,160479100,6900,6900,6900,6900,200
|
|
20240110,122300,159099100,6890,6930,6930,6890,9464
|
|
20240110,122200,93761020,6930,6930,6930,6930,0
|
|
20240110,122100,93761020,6930,6930,6930,6930,0
|
|
20240110,122000,93761020,6930,6930,6930,6930,0
|
|
20240110,121900,93761020,6930,6930,6930,6930,9
|
|
20240110,121800,93698650,6930,6930,6930,6930,0
|
|
20240110,121700,93698650,6930,6930,6930,6930,0
|
|
20240110,121600,93698650,6930,6940,6940,6930,362
|
|
20240110,121500,91189980,6930,6930,6930,6930,0
|
|
20240110,121400,91189980,6930,6930,6930,6930,0
|
|
20240110,121300,91189980,6930,6930,6930,6930,0
|
|
20240110,121200,91189980,6930,6930,6930,6930,0
|
|
20240110,121100,91189980,6930,6930,6930,6930,0
|
|
20240110,121000,91189980,6930,6930,6930,6930,0
|
|
20240110,120900,91189980,6930,6930,6930,6930,0
|
|
20240110,120800,91189980,6930,6930,6930,6930,0
|
|
20240110,120700,91189980,6930,6930,6940,6930,186
|
|
20240110,120600,89900890,6950,6950,6950,6950,0
|
|
20240110,120500,89900890,6950,6950,6950,6950,0
|
|
20240110,120400,89900890,6950,6940,6950,6940,13
|
|
20240110,120300,89810550,6920,6920,6920,6920,0
|
|
20240110,120200,89810550,6920,6920,6920,6920,0
|
|
20240110,120100,89810550,6920,6920,6920,6920,0
|
|
20240110,120000,89810550,6920,6920,6920,6920,0
|
|
20240110,115900,89810550,6920,6930,6930,6920,921
|
|
20240110,115800,83430160,6930,6930,6930,6930,1055
|
|
20240110,115700,76119010,6930,6930,6930,6930,0
|
|
20240110,115600,76119010,6930,6930,6930,6930,0
|
|
20240110,115500,76119010,6930,6930,6930,6930,151
|
|
20240110,115400,75072580,6940,6940,6940,6940,50
|
|
20240110,115300,74725580,6940,6940,6940,6940,0
|
|
20240110,115200,74725580,6940,6940,6940,6940,0
|
|
20240110,115100,74725580,6940,6940,6940,6940,0
|
|
20240110,115000,74725580,6940,6940,6940,6940,50
|
|
20240110,114900,74378580,6940,6940,6940,6940,0
|
|
20240110,114800,74378580,6940,6940,6940,6940,499
|
|
20240110,114700,70915520,6950,6950,6950,6950,0
|
|
20240110,114600,70915520,6950,6950,6950,6950,27
|
|
20240110,114500,70727870,6930,6930,6930,6930,0
|
|
20240110,114400,70727870,6930,6930,6930,6930,0
|
|
20240110,114300,70727870,6930,6930,6930,6930,0
|
|
20240110,114200,70727870,6930,6930,6930,6930,0
|
|
20240110,114100,70727870,6930,6930,6930,6930,0
|
|
20240110,114000,70727870,6930,6940,6940,6930,100
|
|
20240110,113900,70034670,6940,6940,6940,6940,0
|
|
20240110,113800,70034670,6940,6940,6940,6940,500
|
|
20240110,113700,66564670,6950,6950,6950,6950,44
|
|
20240110,113600,66258870,6960,6950,6960,6940,531
|
|
20240110,113500,62572630,6950,6950,6950,6950,0
|
|
20240110,113400,62572630,6950,6950,6950,6950,0
|
|
20240110,113300,62572630,6950,6950,6950,6950,0
|
|
20240110,113200,62572630,6950,6950,6950,6950,0
|
|
20240110,113100,62572630,6950,6950,6950,6950,0
|
|
20240110,113000,62572630,6950,6950,6950,6950,0
|
|
20240110,112900,62572630,6950,6950,6950,6950,0
|
|
20240110,112800,62572630,6950,6940,6950,6940,54
|
|
20240110,112700,62197830,6950,6950,6950,6950,0
|
|
20240110,112600,62197830,6950,6950,6950,6950,0
|
|
20240110,112500,62197830,6950,6950,6950,6950,0
|
|
20240110,112400,62197830,6950,6950,6950,6950,0
|
|
20240110,112300,62197830,6950,6950,6950,6950,0
|
|
20240110,112200,62197830,6950,6950,6950,6950,120
|
|
20240110,112100,61363830,6950,6950,6950,6950,0
|
|
20240110,112000,61363830,6950,6950,6950,6950,500
|
|
20240110,111900,57888830,6950,6950,6950,6950,0
|
|
20240110,111800,57888830,6950,6950,6950,6950,1
|
|
20240110,111700,57881880,6960,6960,6960,6960,50
|
|
20240110,111600,57533880,6960,6950,6960,6950,562
|
|
20240110,111500,53625950,6950,6950,6950,6950,60
|
|
20240110,111400,53208950,6950,6950,6950,6950,81
|
|
20240110,111300,52646000,6950,6950,6950,6950,42
|
|
20240110,111200,52354100,6950,6950,6950,6950,0
|
|
20240110,111100,52354100,6950,6940,6950,6940,7
|
|
20240110,111000,52305470,6950,6960,6960,6950,32
|
|
20240110,110900,52083060,6950,6950,6950,6940,82
|
|
20240110,110800,51513260,6960,6960,6960,6960,0
|
|
20240110,110700,51513260,6960,6950,6960,6950,51
|
|
20240110,110600,51158800,6950,6950,6950,6950,100
|
|
20240110,110500,50463800,6950,6950,6950,6950,192
|
|
20240110,110400,49129400,6950,6950,6950,6950,0
|
|
20240110,110300,49129400,6950,6960,6960,6950,151
|
|
20240110,110200,48078450,6960,6960,6960,6960,0
|
|
20240110,110100,48078450,6960,6960,6960,6960,5
|
|
20240110,110000,48043650,6960,6960,6960,6960,0
|
|
20240110,105900,48043650,6960,6960,6960,6960,0
|
|
20240110,105800,48043650,6960,6960,6960,6960,0
|
|
20240110,105700,48043650,6960,6960,6960,6960,0
|
|
20240110,105600,48043650,6960,6960,6960,6960,0
|
|
20240110,105500,48043650,6960,6960,6960,6960,0
|
|
20240110,105400,48043650,6960,6960,6960,6960,0
|
|
20240110,105300,48043650,6960,6960,6960,6960,0
|
|
20240110,105200,48043650,6960,6960,6960,6960,0
|
|
20240110,105100,48043650,6960,6960,6960,6960,1
|
|
20240110,105000,48036690,6950,6950,6950,6950,0
|
|
20240110,104900,48036690,6950,6950,6950,6950,1000
|
|
20240110,104800,41086690,6950,6950,6950,6950,0
|
|
20240110,104700,41086690,6950,6950,6950,6950,0
|
|
20240110,104600,41086690,6950,6950,6950,6950,8
|
|
20240110,104500,41031090,6950,6950,6950,6950,87
|
|
20240110,104400,40426440,6960,6960,6960,6960,4
|
|
20240110,104300,40398600,6960,6960,6960,6960,99
|
|
20240110,104200,39709560,6960,6960,6960,6960,5
|
|
20240110,104100,39674760,6960,6960,6960,6960,30
|
|
20240110,104000,39465960,6960,6960,6960,6960,332
|
|
20240110,103900,37155240,6960,6960,6960,6960,50
|
|
20240110,103800,36807240,6970,6970,6970,6970,5
|
|
20240110,103700,36772390,6970,6970,6970,6970,0
|
|
20240110,103600,36772390,6970,6970,6970,6970,0
|
|
20240110,103500,36772390,6970,6970,6970,6970,0
|
|
20240110,103400,36772390,6970,6970,6970,6970,0
|
|
20240110,103300,36772390,6970,6960,6970,6960,3
|
|
20240110,103200,36751490,6960,6960,6960,6960,1
|
|
20240110,103100,36744530,6970,6960,6970,6960,30
|
|
20240110,103000,36535720,6960,6960,6960,6960,0
|
|
20240110,102900,36535720,6960,6960,6960,6960,50
|
|
20240110,102800,36187720,6980,6980,6980,6980,0
|
|
20240110,102700,36187720,6980,6980,6980,6980,0
|
|
20240110,102600,36187720,6980,6980,6980,6980,10
|
|
20240110,102500,36117920,6980,6980,6980,6980,0
|
|
20240110,102400,36117920,6980,6980,6980,6980,35
|
|
20240110,102300,35873620,6980,6980,6980,6980,0
|
|
20240110,102200,35873620,6980,6960,6980,6960,100
|
|
20240110,102100,35176970,6960,6960,6960,6960,0
|
|
20240110,102000,35176970,6960,6960,6960,6960,20
|
|
20240110,101900,35037770,6950,6950,6950,6950,0
|
|
20240110,101800,35037770,6950,6950,6950,6950,200
|
|
20240110,101700,33647770,6960,6950,6960,6950,32
|
|
20240110,101600,33425350,6960,6960,6960,6960,0
|
|
20240110,101500,33425350,6960,6970,6970,6960,60
|
|
20240110,101400,33007710,6970,6970,6970,6970,0
|
|
20240110,101300,33007710,6970,6970,6970,6970,0
|
|
20240110,101200,33007710,6970,6970,6970,6970,12
|
|
20240110,101100,32924070,6970,6970,6970,6970,0
|
|
20240110,101000,32924070,6970,6970,6970,6970,91
|
|
20240110,100900,32289800,6970,6970,6970,6970,10
|
|
20240110,100800,32220100,6970,6970,6970,6960,132
|
|
20240110,100700,31301360,6970,6970,6970,6970,0
|
|
20240110,100600,31301360,6970,6960,6970,6960,51
|
|
20240110,100500,30945900,6970,6970,6970,6970,0
|
|
20240110,100400,30945900,6970,6970,6970,6970,1
|
|
20240110,100300,30938930,6960,6960,6960,6960,0
|
|
20240110,100200,30938930,6960,6960,6960,6960,20
|
|
20240110,100100,30799730,6960,6970,6970,6960,31
|
|
20240110,100000,30583670,6970,6970,6970,6970,0
|
|
20240110,095900,30583670,6970,6970,6970,6970,0
|
|
20240110,095800,30583670,6970,6970,6970,6970,0
|
|
20240110,095700,30583670,6970,6970,6970,6970,112
|
|
20240110,095600,29803030,6980,6980,6980,6980,0
|
|
20240110,095500,29803030,6980,6970,6980,6970,60
|
|
20240110,095400,29384820,6980,6980,6980,6980,0
|
|
20240110,095300,29384820,6980,6980,6980,6980,0
|
|
20240110,095200,29384820,6980,6980,6980,6980,0
|
|
20240110,095100,29384820,6980,6980,6980,6980,10
|
|
20240110,095000,29315020,6980,6980,6980,6980,0
|
|
20240110,094900,29315020,6980,6980,6980,6980,26
|
|
20240110,094800,29133540,6990,6990,6990,6990,14
|
|
20240110,094700,29035680,6990,6980,6990,6980,4
|
|
20240110,094600,29007750,6980,6980,6980,6980,1
|
|
20240110,094500,29000770,6990,6990,6990,6990,0
|
|
20240110,094400,29000770,6990,6990,6990,6990,0
|
|
20240110,094300,29000770,6990,6990,6990,6990,22
|
|
20240110,094200,28846990,6990,6990,6990,6990,177
|
|
20240110,094100,27609760,6980,6990,6990,6980,158
|
|
20240110,094000,26506840,6990,6990,6990,6990,6
|
|
20240110,093900,26464900,6980,6980,6980,6980,37
|
|
20240110,093800,26206640,6980,6950,6980,6950,356
|
|
20240110,093700,23725510,6970,6970,6970,6970,10
|
|
20240110,093600,23655810,6970,6970,6970,6970,3
|
|
20240110,093500,23634900,6970,6970,6970,6970,0
|
|
20240110,093400,23634900,6970,6970,6970,6970,145
|
|
20240110,093300,22624250,6970,6970,6970,6970,1
|
|
20240110,093200,22617280,6950,6950,6950,6950,185
|
|
20240110,093100,21331530,6950,6950,6950,6950,10
|
|
20240110,093000,21262030,6950,6950,6950,6950,10
|
|
20240110,092900,21192530,6950,6970,6970,6950,134
|
|
20240110,092800,20260450,6970,6970,6970,6970,0
|
|
20240110,092700,20260450,6970,6970,6970,6970,71
|
|
20240110,092600,19765580,6970,6970,6970,6970,27
|
|
20240110,092500,19577390,6970,6970,6970,6970,0
|
|
20240110,092400,19577390,6970,6940,6970,6940,58
|
|
20240110,092300,19173160,6970,6970,6970,6970,1
|
|
20240110,092200,19166190,6950,6950,6950,6950,13
|
|
20240110,092100,19075840,6980,6980,6980,6980,27
|
|
20240110,092000,18887380,6990,6990,6990,6990,0
|
|
20240110,091900,18887380,6990,6990,6990,6990,9
|
|
20240110,091800,18824470,6990,6960,6990,6960,250
|
|
20240110,091700,17082340,6950,6950,6950,6950,0
|
|
20240110,091600,17082340,6950,6950,6950,6950,40
|
|
20240110,091500,16804340,6950,6950,6950,6950,0
|
|
20240110,091400,16804340,6950,6940,6950,6940,201
|
|
20240110,091300,15408400,6940,6950,6950,6940,889
|
|
20240110,091200,9231130,6950,6960,6960,6950,169
|
|
20240110,091100,8056080,6960,6960,6960,6960,735
|
|
20240110,091000,2940480,6960,6980,6980,6960,53
|
|
20240110,090900,2571540,6980,6960,6980,6960,170
|
|
20240110,090800,1388320,6970,6970,6970,6970,10
|
|
20240110,090700,1318620,6970,6970,6970,6970,12
|
|
20240110,090600,1234980,6980,6980,6980,6980,2
|
|
20240110,090500,1221020,6980,6980,6980,6980,5
|
|
20240110,090400,1186120,6980,6980,6980,6980,6
|
|
20240110,090300,1144240,6980,6980,6980,6980,141
|
|
20240110,090200,160060,6980,6980,6980,6980,7
|
|
20240110,090100,111200,6950,6950,6950,6950,0
|
|
20240110,090000,111200,6950,6950,6950,6950,16
|