693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,203000,239112190,6970,6970,6970,6970,393
|
|
20240111,202900,239112190,6970,6970,6970,6970,0
|
|
20240111,202800,239112190,6970,6970,6970,6970,0
|
|
20240111,202700,239112190,6970,6970,6970,6970,0
|
|
20240111,202600,239112190,6970,6970,6970,6970,0
|
|
20240111,202500,239112190,6970,6970,6970,6970,0
|
|
20240111,202400,239112190,6970,6970,6970,6970,0
|
|
20240111,202300,239112190,6970,6970,6970,6970,0
|
|
20240111,202200,239112190,6970,6970,6970,6970,0
|
|
20240111,202100,239112190,6970,6970,6970,6970,0
|
|
20240111,202000,239112190,6970,6970,6970,6970,0
|
|
20240111,201900,239112190,6970,6970,6970,6970,0
|
|
20240111,201800,239112190,6970,6970,6970,6970,0
|
|
20240111,201700,239112190,6970,6970,6970,6970,0
|
|
20240111,201600,239112190,6970,6970,6970,6970,0
|
|
20240111,201500,239112190,6970,6970,6970,6970,0
|
|
20240111,201400,239112190,6970,6970,6970,6970,0
|
|
20240111,201300,239112190,6970,6970,6970,6970,0
|
|
20240111,201200,239112190,6970,6970,6970,6970,0
|
|
20240111,201100,239112190,6970,6970,6970,6970,0
|
|
20240111,201000,239112190,6970,6970,6970,6970,0
|
|
20240111,200900,239112190,6970,6970,6970,6970,0
|
|
20240111,200800,239112190,6970,6970,6970,6970,0
|
|
20240111,200700,239112190,6970,6970,6970,6970,0
|
|
20240111,200600,239112190,6970,6970,6970,6970,0
|
|
20240111,200500,239112190,6970,6970,6970,6970,0
|
|
20240111,200400,239112190,6970,6970,6970,6970,0
|
|
20240111,200300,239112190,6970,6970,6970,6970,0
|
|
20240111,200200,239112190,6970,6970,6970,6970,0
|
|
20240111,200100,239112190,6970,6970,6970,6970,0
|
|
20240111,200000,239112190,6970,6970,6970,6970,393
|
|
20240111,195900,239112190,6970,6970,6970,6970,0
|
|
20240111,195800,239112190,6970,6970,6970,6970,0
|
|
20240111,195700,239112190,6970,6970,6970,6970,0
|
|
20240111,195600,239112190,6970,6970,6970,6970,0
|
|
20240111,195500,239112190,6970,6970,6970,6970,0
|
|
20240111,195400,239112190,6970,6970,6970,6970,0
|
|
20240111,195300,239112190,6970,6970,6970,6970,0
|
|
20240111,195200,239112190,6970,6970,6970,6970,0
|
|
20240111,195100,239112190,6970,6970,6970,6970,0
|
|
20240111,195000,239112190,6970,6970,6970,6970,0
|
|
20240111,194900,239112190,6970,6970,6970,6970,0
|
|
20240111,194800,239112190,6970,6970,6970,6970,0
|
|
20240111,194700,239112190,6970,6970,6970,6970,0
|
|
20240111,194600,239112190,6970,6970,6970,6970,0
|
|
20240111,194500,239112190,6970,6970,6970,6970,0
|
|
20240111,194400,239112190,6970,6970,6970,6970,0
|
|
20240111,194300,239112190,6970,6970,6970,6970,0
|
|
20240111,194200,239112190,6970,6970,6970,6970,0
|
|
20240111,194100,239112190,6970,6970,6970,6970,0
|
|
20240111,194000,239112190,6970,6970,6970,6970,0
|
|
20240111,193900,239112190,6970,6970,6970,6970,0
|
|
20240111,193800,239112190,6970,6970,6970,6970,0
|
|
20240111,193700,239112190,6970,6970,6970,6970,0
|
|
20240111,193600,239112190,6970,6970,6970,6970,0
|
|
20240111,193500,239112190,6970,6970,6970,6970,0
|
|
20240111,193400,239112190,6970,6970,6970,6970,0
|
|
20240111,193300,239112190,6970,6970,6970,6970,0
|
|
20240111,193200,239112190,6970,6970,6970,6970,0
|
|
20240111,193100,239112190,6970,6970,6970,6970,0
|
|
20240111,193000,239112190,6970,6970,6970,6970,393
|
|
20240111,192900,239112190,6970,6970,6970,6970,0
|
|
20240111,192800,239112190,6970,6970,6970,6970,0
|
|
20240111,192700,239112190,6970,6970,6970,6970,0
|
|
20240111,192600,239112190,6970,6970,6970,6970,0
|
|
20240111,192500,239112190,6970,6970,6970,6970,0
|
|
20240111,192400,239112190,6970,6970,6970,6970,0
|
|
20240111,192300,239112190,6970,6970,6970,6970,0
|
|
20240111,192200,239112190,6970,6970,6970,6970,0
|
|
20240111,192100,239112190,6970,6970,6970,6970,0
|
|
20240111,192000,239112190,6970,6970,6970,6970,0
|
|
20240111,191900,239112190,6970,6970,6970,6970,0
|
|
20240111,191800,239112190,6970,6970,6970,6970,0
|
|
20240111,191700,239112190,6970,6970,6970,6970,0
|
|
20240111,191600,239112190,6970,6970,6970,6970,0
|
|
20240111,191500,239112190,6970,6970,6970,6970,0
|
|
20240111,191400,239112190,6970,6970,6970,6970,0
|
|
20240111,191300,239112190,6970,6970,6970,6970,0
|
|
20240111,191200,239112190,6970,6970,6970,6970,0
|
|
20240111,191100,239112190,6970,6970,6970,6970,0
|
|
20240111,191000,239112190,6970,6970,6970,6970,0
|
|
20240111,190900,239112190,6970,6970,6970,6970,0
|
|
20240111,190800,239112190,6970,6970,6970,6970,0
|
|
20240111,190700,239112190,6970,6970,6970,6970,0
|
|
20240111,190600,239112190,6970,6970,6970,6970,0
|
|
20240111,190500,239112190,6970,6970,6970,6970,0
|
|
20240111,190400,239112190,6970,6970,6970,6970,0
|
|
20240111,190300,239112190,6970,6970,6970,6970,0
|
|
20240111,190200,239112190,6970,6970,6970,6970,0
|
|
20240111,190100,239112190,6970,6970,6970,6970,0
|
|
20240111,190000,239112190,6970,6970,6970,6970,393
|
|
20240111,185900,239112190,6970,6970,6970,6970,0
|
|
20240111,185800,239112190,6970,6970,6970,6970,0
|
|
20240111,185700,239112190,6970,6970,6970,6970,0
|
|
20240111,185600,239112190,6970,6970,6970,6970,0
|
|
20240111,185500,239112190,6970,6970,6970,6970,0
|
|
20240111,185400,239112190,6970,6970,6970,6970,0
|
|
20240111,185300,239112190,6970,6970,6970,6970,0
|
|
20240111,185200,239112190,6970,6970,6970,6970,0
|
|
20240111,185100,239112190,6970,6970,6970,6970,0
|
|
20240111,185000,239112190,6970,6970,6970,6970,0
|
|
20240111,184900,239112190,6970,6970,6970,6970,0
|
|
20240111,184800,239112190,6970,6970,6970,6970,0
|
|
20240111,184700,239112190,6970,6970,6970,6970,0
|
|
20240111,184600,239112190,6970,6970,6970,6970,0
|
|
20240111,184500,239112190,6970,6970,6970,6970,0
|
|
20240111,184400,239112190,6970,6970,6970,6970,0
|
|
20240111,184300,239112190,6970,6970,6970,6970,0
|
|
20240111,184200,239112190,6970,6970,6970,6970,0
|
|
20240111,184100,239112190,6970,6970,6970,6970,0
|
|
20240111,184000,239112190,6970,6970,6970,6970,0
|
|
20240111,183900,239112190,6970,6970,6970,6970,0
|
|
20240111,183800,239112190,6970,6970,6970,6970,0
|
|
20240111,183700,239112190,6970,6970,6970,6970,0
|
|
20240111,183600,239112190,6970,6970,6970,6970,0
|
|
20240111,183500,239112190,6970,6970,6970,6970,0
|
|
20240111,183400,239112190,6970,6970,6970,6970,0
|
|
20240111,183300,239112190,6970,6970,6970,6970,0
|
|
20240111,183200,239112190,6970,6970,6970,6970,0
|
|
20240111,183100,239112190,6970,6970,6970,6970,0
|
|
20240111,183000,239112190,6970,6970,6970,6970,393
|
|
20240111,182900,239112190,6970,6970,6970,6970,0
|
|
20240111,182800,239112190,6970,6970,6970,6970,0
|
|
20240111,182700,239112190,6970,6970,6970,6970,0
|
|
20240111,182600,239112190,6970,6970,6970,6970,0
|
|
20240111,182500,239112190,6970,6970,6970,6970,0
|
|
20240111,182400,239112190,6970,6970,6970,6970,0
|
|
20240111,182300,239112190,6970,6970,6970,6970,0
|
|
20240111,182200,239112190,6970,6970,6970,6970,0
|
|
20240111,182100,239112190,6970,6970,6970,6970,0
|
|
20240111,182000,239112190,6970,6970,6970,6970,0
|
|
20240111,181900,239112190,6970,6970,6970,6970,0
|
|
20240111,181800,239112190,6970,6970,6970,6970,0
|
|
20240111,181700,239112190,6970,6970,6970,6970,0
|
|
20240111,181600,239112190,6970,6970,6970,6970,0
|
|
20240111,181500,239112190,6970,6970,6970,6970,0
|
|
20240111,181400,239112190,6970,6970,6970,6970,0
|
|
20240111,181300,239112190,6970,6970,6970,6970,0
|
|
20240111,181200,239112190,6970,6970,6970,6970,0
|
|
20240111,181100,239112190,6970,6970,6970,6970,0
|
|
20240111,181000,239112190,6970,6970,6970,6970,0
|
|
20240111,180900,239112190,6970,6970,6970,6970,0
|
|
20240111,180800,239112190,6970,6970,6970,6970,0
|
|
20240111,180700,239112190,6970,6970,6970,6970,0
|
|
20240111,180600,239112190,6970,6970,6970,6970,0
|
|
20240111,180500,239112190,6970,6970,6970,6970,0
|
|
20240111,180400,239112190,6970,6970,6970,6970,0
|
|
20240111,180300,239112190,6970,6970,6970,6970,0
|
|
20240111,180200,239112190,6970,6970,6970,6970,0
|
|
20240111,180100,239112190,6970,6970,6970,6970,0
|
|
20240111,180000,239112190,6970,6970,6970,6970,393
|
|
20240111,175900,239112190,6970,6970,6970,6970,0
|
|
20240111,175800,239112190,6970,6970,6970,6970,0
|
|
20240111,175700,239112190,6970,6970,6970,6970,0
|
|
20240111,175600,239112190,6970,6970,6970,6970,0
|
|
20240111,175500,239112190,6970,6970,6970,6970,0
|
|
20240111,175400,239112190,6970,6970,6970,6970,0
|
|
20240111,175300,239112190,6970,6970,6970,6970,0
|
|
20240111,175200,239112190,6970,6970,6970,6970,0
|
|
20240111,175100,239112190,6970,6970,6970,6970,0
|
|
20240111,175000,239112190,6970,6970,6970,6970,0
|
|
20240111,174900,239112190,6970,6970,6970,6970,0
|
|
20240111,174800,239112190,6970,6970,6970,6970,0
|
|
20240111,174700,239112190,6970,6970,6970,6970,0
|
|
20240111,174600,239112190,6970,6970,6970,6970,0
|
|
20240111,174500,239112190,6970,6970,6970,6970,0
|
|
20240111,174400,239112190,6970,6970,6970,6970,0
|
|
20240111,174300,239112190,6970,6970,6970,6970,0
|
|
20240111,174200,239112190,6970,6970,6970,6970,0
|
|
20240111,174100,239112190,6970,6970,6970,6970,0
|
|
20240111,174000,239112190,6970,6970,6970,6970,0
|
|
20240111,173900,239112190,6970,6970,6970,6970,0
|
|
20240111,173800,239112190,6970,6970,6970,6970,0
|
|
20240111,173700,239112190,6970,6970,6970,6970,0
|
|
20240111,173600,239112190,6970,6970,6970,6970,0
|
|
20240111,173500,239112190,6970,6970,6970,6970,0
|
|
20240111,173400,239112190,6970,6970,6970,6970,0
|
|
20240111,173300,239112190,6970,6970,6970,6970,0
|
|
20240111,173200,239112190,6970,6970,6970,6970,0
|
|
20240111,173100,239112190,6970,6970,6970,6970,0
|
|
20240111,173000,239112190,6970,6970,6970,6970,393
|
|
20240111,172900,239112190,6970,6970,6970,6970,0
|
|
20240111,172800,239112190,6970,6970,6970,6970,0
|
|
20240111,172700,239112190,6970,6970,6970,6970,0
|
|
20240111,172600,239112190,6970,6970,6970,6970,0
|
|
20240111,172500,239112190,6970,6970,6970,6970,0
|
|
20240111,172400,239112190,6970,6970,6970,6970,0
|
|
20240111,172300,239112190,6970,6970,6970,6970,0
|
|
20240111,172200,239112190,6970,6970,6970,6970,0
|
|
20240111,172100,239112190,6970,6970,6970,6970,0
|
|
20240111,172000,239112190,6970,6970,6970,6970,0
|
|
20240111,171900,239112190,6970,6970,6970,6970,0
|
|
20240111,171800,239112190,6970,6970,6970,6970,0
|
|
20240111,171700,239112190,6970,6970,6970,6970,0
|
|
20240111,171600,239112190,6970,6970,6970,6970,0
|
|
20240111,171500,239112190,6970,6970,6970,6970,0
|
|
20240111,171400,239112190,6970,6970,6970,6970,0
|
|
20240111,171300,239112190,6970,6970,6970,6970,0
|
|
20240111,171200,239112190,6970,6970,6970,6970,0
|
|
20240111,171100,239112190,6970,6970,6970,6970,0
|
|
20240111,171000,239112190,6970,6970,6970,6970,0
|
|
20240111,170900,239112190,6970,6970,6970,6970,0
|
|
20240111,170800,239112190,6970,6970,6970,6970,0
|
|
20240111,170700,239112190,6970,6970,6970,6970,0
|
|
20240111,170600,239112190,6970,6970,6970,6970,0
|
|
20240111,170500,239112190,6970,6970,6970,6970,0
|
|
20240111,170400,239112190,6970,6970,6970,6970,0
|
|
20240111,170300,239112190,6970,6970,6970,6970,0
|
|
20240111,170200,239112190,6970,6970,6970,6970,0
|
|
20240111,170100,239112190,6970,6970,6970,6970,0
|
|
20240111,170000,239112190,6970,6970,6970,6970,393
|
|
20240111,165900,239112190,6970,6970,6970,6970,0
|
|
20240111,165800,239112190,6970,6970,6970,6970,0
|
|
20240111,165700,239112190,6970,6970,6970,6970,0
|
|
20240111,165600,239112190,6970,6970,6970,6970,0
|
|
20240111,165500,239112190,6970,6970,6970,6970,0
|
|
20240111,165400,239112190,6970,6970,6970,6970,0
|
|
20240111,165300,239112190,6970,6970,6970,6970,0
|
|
20240111,165200,239112190,6970,6970,6970,6970,0
|
|
20240111,165100,239112190,6970,6970,6970,6970,0
|
|
20240111,165000,239112190,6970,6970,6970,6970,0
|
|
20240111,164900,239112190,6970,6970,6970,6970,0
|
|
20240111,164800,239112190,6970,6970,6970,6970,0
|
|
20240111,164700,239112190,6970,6970,6970,6970,0
|
|
20240111,164600,239112190,6970,6970,6970,6970,0
|
|
20240111,164500,239112190,6970,6970,6970,6970,0
|
|
20240111,164400,239112190,6970,6970,6970,6970,0
|
|
20240111,164300,239112190,6970,6970,6970,6970,0
|
|
20240111,164200,239112190,6970,6970,6970,6970,0
|
|
20240111,164100,239112190,6970,6970,6970,6970,0
|
|
20240111,164000,239112190,6970,6970,6970,6970,0
|
|
20240111,163900,239112190,6970,6970,6970,6970,0
|
|
20240111,163800,239112190,6970,6970,6970,6970,0
|
|
20240111,163700,239112190,6970,6970,6970,6970,0
|
|
20240111,163600,239112190,6970,6970,6970,6970,0
|
|
20240111,163500,239112190,6970,6970,6970,6970,0
|
|
20240111,163400,239112190,6970,6970,6970,6970,0
|
|
20240111,163300,239112190,6970,6970,6970,6970,0
|
|
20240111,163200,239112190,6970,6970,6970,6970,0
|
|
20240111,163100,239112190,6970,6970,6970,6970,0
|
|
20240111,163000,239112190,6970,6970,6970,6970,393
|
|
20240111,162900,239112190,6970,6970,6970,6970,0
|
|
20240111,162800,239112190,6970,6970,6970,6970,0
|
|
20240111,162700,239112190,6970,6970,6970,6970,0
|
|
20240111,162600,239112190,6970,6970,6970,6970,0
|
|
20240111,162500,239112190,6970,6970,6970,6970,0
|
|
20240111,162400,239112190,6970,6970,6970,6970,0
|
|
20240111,162300,239112190,6970,6970,6970,6970,0
|
|
20240111,162200,239112190,6970,6970,6970,6970,0
|
|
20240111,162100,239112190,6970,6970,6970,6970,0
|
|
20240111,162000,239112190,6970,6970,6970,6970,0
|
|
20240111,161900,239112190,6970,6970,6970,6970,0
|
|
20240111,161800,239112190,6970,6970,6970,6970,0
|
|
20240111,161700,239112190,6970,6970,6970,6970,0
|
|
20240111,161600,239112190,6970,6970,6970,6970,0
|
|
20240111,161500,239112190,6970,6970,6970,6970,0
|
|
20240111,161400,239112190,6970,6970,6970,6970,0
|
|
20240111,161300,239112190,6970,6970,6970,6970,0
|
|
20240111,161200,239112190,6970,6970,6970,6970,0
|
|
20240111,161100,239112190,6970,6970,6970,6970,0
|
|
20240111,161000,239112190,6970,6970,6970,6970,0
|
|
20240111,160900,239112190,6970,6970,6970,6970,0
|
|
20240111,160800,239112190,6970,6970,6970,6970,0
|
|
20240111,160700,239112190,6970,6970,6970,6970,0
|
|
20240111,160600,239112190,6970,6970,6970,6970,0
|
|
20240111,160500,239112190,6970,6970,6970,6970,0
|
|
20240111,160400,239112190,6970,6970,6970,6970,0
|
|
20240111,160300,239112190,6970,6970,6970,6970,0
|
|
20240111,160200,239112190,6970,6970,6970,6970,0
|
|
20240111,160100,239112190,6970,6970,6970,6970,0
|
|
20240111,160000,239112190,6970,6970,6970,6970,393
|
|
20240111,155900,239112190,6970,6970,6970,6970,0
|
|
20240111,155800,239112190,6970,6970,6970,6970,0
|
|
20240111,155700,239112190,6970,6970,6970,6970,0
|
|
20240111,155600,239112190,6970,6970,6970,6970,0
|
|
20240111,155500,239112190,6970,6970,6970,6970,0
|
|
20240111,155400,239112190,6970,6970,6970,6970,0
|
|
20240111,155300,239112190,6970,6970,6970,6970,0
|
|
20240111,155200,239112190,6970,6970,6970,6970,0
|
|
20240111,155100,239112190,6970,6970,6970,6970,0
|
|
20240111,155000,239112190,6970,6970,6970,6970,0
|
|
20240111,154900,239112190,6970,6970,6970,6970,0
|
|
20240111,154800,239112190,6970,6970,6970,6970,0
|
|
20240111,154700,239112190,6970,6970,6970,6970,0
|
|
20240111,154600,239112190,6970,6970,6970,6970,0
|
|
20240111,154500,239112190,6970,6970,6970,6970,0
|
|
20240111,154400,239112190,6970,6970,6970,6970,0
|
|
20240111,154300,239112190,6970,6970,6970,6970,0
|
|
20240111,154200,239112190,6970,6970,6970,6970,0
|
|
20240111,154100,239112190,6970,6970,6970,6970,0
|
|
20240111,154000,239112190,6970,6970,6970,6970,0
|
|
20240111,153900,239112190,6970,6970,6970,6970,0
|
|
20240111,153800,239112190,6970,6970,6970,6970,0
|
|
20240111,153700,239112190,6970,6970,6970,6970,0
|
|
20240111,153600,239112190,6970,6970,6970,6970,0
|
|
20240111,153500,239112190,6970,6970,6970,6970,0
|
|
20240111,153400,239112190,6970,6970,6970,6970,0
|
|
20240111,153300,239112190,6970,6970,6970,6970,0
|
|
20240111,153200,239112190,6970,6970,6970,6970,0
|
|
20240111,153100,239112190,6970,6970,6970,6970,0
|
|
20240111,153000,239112190,6970,6970,6970,6970,786
|
|
20240111,152900,236372980,6960,6960,6960,6960,0
|
|
20240111,152800,236372980,6960,6960,6960,6960,0
|
|
20240111,152700,236372980,6960,6960,6960,6960,0
|
|
20240111,152600,236372980,6960,6960,6960,6960,0
|
|
20240111,152500,236372980,6960,6960,6960,6960,0
|
|
20240111,152400,236372980,6960,6960,6960,6960,0
|
|
20240111,152300,236372980,6960,6960,6960,6960,0
|
|
20240111,152200,236372980,6960,6960,6960,6960,0
|
|
20240111,152100,236372980,6960,6960,6960,6960,0
|
|
20240111,152000,236372980,6960,6960,6960,6960,0
|
|
20240111,151900,236372980,6960,6960,6960,6960,1
|
|
20240111,151800,236366020,6970,6970,6970,6970,0
|
|
20240111,151700,236366020,6970,6970,6970,6970,5
|
|
20240111,151600,236331170,6960,6960,6960,6960,0
|
|
20240111,151500,236331170,6960,6960,6960,6960,208
|
|
20240111,151400,234883490,6960,6960,6960,6960,125
|
|
20240111,151300,234013490,6960,6970,6970,6960,131
|
|
20240111,151200,233100430,6960,6960,6960,6960,101
|
|
20240111,151100,232397470,6960,6970,6970,6960,350
|
|
20240111,151000,229960970,6970,6960,6970,6960,16
|
|
20240111,150900,229849600,6960,6970,6970,6960,716
|
|
20240111,150800,224865880,6970,6970,6970,6970,0
|
|
20240111,150700,224865880,6970,6970,6970,6970,143
|
|
20240111,150600,223869170,6970,6970,6970,6970,0
|
|
20240111,150500,223869170,6970,6970,6970,6970,10
|
|
20240111,150400,223799470,6960,6970,6970,6960,147
|
|
20240111,150300,222776340,6970,6970,6970,6970,15
|
|
20240111,150200,222671790,6970,6970,6970,6970,7
|
|
20240111,150100,222623000,6970,6970,6970,6970,33
|
|
20240111,150000,222392990,6970,6970,6970,6970,33
|
|
20240111,145900,222162980,6970,6970,6970,6970,31
|
|
20240111,145800,221946910,6970,6970,6970,6970,0
|
|
20240111,145700,221946910,6970,6970,6970,6970,0
|
|
20240111,145600,221946910,6970,6970,6970,6970,146
|
|
20240111,145500,220929290,6970,6970,6970,6970,164
|
|
20240111,145400,219786210,6970,6970,6970,6970,0
|
|
20240111,145300,219786210,6970,6980,6980,6970,3
|
|
20240111,145200,219765290,6970,6980,6980,6970,28
|
|
20240111,145100,219570020,6980,6980,6980,6980,0
|
|
20240111,145000,219570020,6980,6980,6980,6970,162
|
|
20240111,144900,218440760,6980,6980,6980,6980,0
|
|
20240111,144800,218440760,6980,6980,6980,6980,0
|
|
20240111,144700,218440760,6980,6980,6980,6980,0
|
|
20240111,144600,218440760,6980,6980,6980,6980,4
|
|
20240111,144500,218412840,6980,6980,6980,6980,71
|
|
20240111,144400,217917260,6980,6980,6980,6980,0
|
|
20240111,144300,217917260,6980,6980,6980,6980,0
|
|
20240111,144200,217917260,6980,6980,6980,6980,0
|
|
20240111,144100,217917260,6980,6980,6980,6980,57
|
|
20240111,144000,217519400,6980,6970,6980,6970,5
|
|
20240111,143900,217484530,6970,6970,6970,6970,0
|
|
20240111,143800,217484530,6970,6970,6970,6970,0
|
|
20240111,143700,217484530,6970,6970,6970,6970,341
|
|
20240111,143600,215107760,6970,6970,6970,6970,26
|
|
20240111,143500,214926540,6990,6990,6990,6990,0
|
|
20240111,143400,214926540,6990,6990,6990,6990,1
|
|
20240111,143300,214919550,6990,6990,6990,6990,0
|
|
20240111,143200,214919550,6990,6990,6990,6990,0
|
|
20240111,143100,214919550,6990,6990,6990,6990,10
|
|
20240111,143000,214849650,6990,6990,6990,6990,1
|
|
20240111,142900,214842660,6970,6980,6980,6970,123
|
|
20240111,142800,213984350,6970,6970,6970,6970,0
|
|
20240111,142700,213984350,6970,6970,6970,6970,0
|
|
20240111,142600,213984350,6970,6970,6970,6970,411
|
|
20240111,142500,211119680,6980,6980,6980,6980,0
|
|
20240111,142400,211119680,6980,6980,6980,6980,187
|
|
20240111,142300,209814420,6980,6980,6980,6980,21
|
|
20240111,142200,209667840,6990,6990,6990,6990,0
|
|
20240111,142100,209667840,6990,6990,6990,6990,0
|
|
20240111,142000,209667840,6990,6990,6990,6990,0
|
|
20240111,141900,209667840,6990,6990,6990,6990,1
|
|
20240111,141800,209660850,6980,6980,6980,6980,0
|
|
20240111,141700,209660850,6980,6980,6980,6980,10
|
|
20240111,141600,209591050,6980,6980,6980,6980,0
|
|
20240111,141500,209591050,6980,6980,6980,6980,749
|
|
20240111,141400,204363030,6980,6980,6980,6980,0
|
|
20240111,141300,204363030,6980,6980,6980,6980,0
|
|
20240111,141200,204363030,6980,6980,6980,6980,49
|
|
20240111,141100,204021010,6980,6980,6980,6980,7
|
|
20240111,141000,203972150,6980,6980,6980,6980,0
|
|
20240111,140900,203972150,6980,6980,6980,6980,1
|
|
20240111,140800,203965170,6980,6980,6980,6980,5
|
|
20240111,140700,203930270,6980,6980,6980,6980,14
|
|
20240111,140600,203832550,6980,6980,6980,6980,0
|
|
20240111,140500,203832550,6980,6970,6980,6970,5
|
|
20240111,140400,203797660,6970,6970,6970,6970,0
|
|
20240111,140300,203797660,6970,6970,6970,6970,0
|
|
20240111,140200,203797660,6970,6980,6980,6970,46
|
|
20240111,140100,203477030,6970,6970,6970,6970,100
|
|
20240111,140000,202780030,6970,6970,6970,6970,100
|
|
20240111,135900,202083030,6970,6970,6970,6970,71
|
|
20240111,135800,201588160,6980,6980,6980,6980,0
|
|
20240111,135700,201588160,6980,6980,6980,6980,0
|
|
20240111,135600,201588160,6980,6980,6980,6970,81
|
|
20240111,135500,201023280,6970,6970,6970,6970,1
|
|
20240111,135400,201016310,6980,6980,6980,6980,1
|
|
20240111,135300,201009330,6970,6970,6970,6970,0
|
|
20240111,135200,201009330,6970,6970,6970,6970,0
|
|
20240111,135100,201009330,6970,6970,6970,6970,0
|
|
20240111,135000,201009330,6970,6970,6970,6970,0
|
|
20240111,134900,201009330,6970,6970,6970,6970,0
|
|
20240111,134800,201009330,6970,6980,6980,6970,100
|
|
20240111,134700,200312120,6980,6980,6980,6980,0
|
|
20240111,134600,200312120,6980,6980,6980,6980,11
|
|
20240111,134500,200235340,6980,6980,6980,6980,0
|
|
20240111,134400,200235340,6980,6980,6980,6980,0
|
|
20240111,134300,200235340,6980,6980,6980,6980,0
|
|
20240111,134200,200235340,6980,6980,6980,6980,0
|
|
20240111,134100,200235340,6980,6970,6980,6970,2
|
|
20240111,134000,200221390,6980,6980,6980,6980,0
|
|
20240111,133900,200221390,6980,6980,6980,6980,3
|
|
20240111,133800,200200450,6980,6980,6980,6980,50
|
|
20240111,133700,199851450,6980,6980,6980,6980,31
|
|
20240111,133600,199635070,6980,6980,6980,6980,0
|
|
20240111,133500,199635070,6980,6980,6980,6980,0
|
|
20240111,133400,199635070,6980,6980,6980,6980,0
|
|
20240111,133300,199635070,6980,6970,6980,6970,122
|
|
20240111,133200,198784720,6970,6970,6970,6970,0
|
|
20240111,133100,198784720,6970,6970,6970,6970,30
|
|
20240111,133000,198575620,6970,6970,6970,6970,109
|
|
20240111,132900,197815890,6980,6980,6980,6980,8
|
|
20240111,132800,197760050,6980,6980,6980,6980,0
|
|
20240111,132700,197760050,6980,6980,6980,6980,22
|
|
20240111,132600,197606490,6980,6980,6980,6980,0
|
|
20240111,132500,197606490,6980,6980,6980,6980,48
|
|
20240111,132400,197271450,6980,6980,6980,6980,152
|
|
20240111,132300,196210490,6980,6980,6980,6980,6
|
|
20240111,132200,196168610,6970,6970,6970,6970,0
|
|
20240111,132100,196168610,6970,6970,6970,6970,13
|
|
20240111,132000,196078000,6980,6980,6980,6980,26
|
|
20240111,131900,195896520,6980,6980,6980,6980,0
|
|
20240111,131800,195896520,6980,6980,6980,6980,0
|
|
20240111,131700,195896520,6980,6980,6980,6980,0
|
|
20240111,131600,195896520,6980,6980,6980,6980,1
|
|
20240111,131500,195889540,6980,6980,6980,6980,2
|
|
20240111,131400,195875580,6980,6980,6980,6980,0
|
|
20240111,131300,195875580,6980,6980,6980,6980,0
|
|
20240111,131200,195875580,6980,6980,6980,6980,1
|
|
20240111,131100,195868600,6980,6980,6980,6980,1
|
|
20240111,131000,195861620,6980,6980,6980,6980,0
|
|
20240111,130900,195861620,6980,6980,6980,6980,0
|
|
20240111,130800,195861620,6980,6980,6980,6980,45
|
|
20240111,130700,195547520,6980,6980,6980,6980,10
|
|
20240111,130600,195477720,6980,6980,6980,6980,4
|
|
20240111,130500,195449800,6980,6980,6980,6980,0
|
|
20240111,130400,195449800,6980,6980,6980,6980,1
|
|
20240111,130300,195442820,6980,6980,6980,6980,1
|
|
20240111,130200,195435840,6970,6970,6970,6970,0
|
|
20240111,130100,195435840,6970,6970,6970,6970,1
|
|
20240111,130000,195428870,6970,6970,6970,6970,52
|
|
20240111,125900,195066430,6970,6980,6980,6970,912
|
|
20240111,125800,188709320,6980,6980,6980,6980,0
|
|
20240111,125700,188709320,6980,6980,6980,6980,0
|
|
20240111,125600,188709320,6980,6980,6980,6980,0
|
|
20240111,125500,188709320,6980,6980,6980,6980,2
|
|
20240111,125400,188695360,6980,6990,6990,6980,51
|
|
20240111,125300,188338880,6990,6990,6990,6990,0
|
|
20240111,125200,188338880,6990,6990,6990,6990,0
|
|
20240111,125100,188338880,6990,6990,6990,6990,0
|
|
20240111,125000,188338880,6990,6990,6990,6990,0
|
|
20240111,124900,188338880,6990,6990,6990,6990,0
|
|
20240111,124800,188338880,6990,6990,6990,6990,0
|
|
20240111,124700,188338880,6990,6990,6990,6990,0
|
|
20240111,124600,188338880,6990,6990,6990,6990,0
|
|
20240111,124500,188338880,6990,6990,6990,6990,0
|
|
20240111,124400,188338880,6990,6990,6990,6990,9
|
|
20240111,124300,188275970,6970,6970,6970,6970,244
|
|
20240111,124200,186575290,6970,6970,6990,6970,244
|
|
20240111,124100,184874410,6980,6980,6980,6980,411
|
|
20240111,124000,182005630,6980,6980,6980,6980,241
|
|
20240111,123900,180323450,6980,6990,6990,6980,212
|
|
20240111,123800,178843660,6990,6990,6990,6990,14
|
|
20240111,123700,178745800,6980,6980,6980,6980,50
|
|
20240111,123600,178396800,6980,6980,6980,6980,1
|
|
20240111,123500,178389820,6980,6980,6980,6980,0
|
|
20240111,123400,178389820,6980,6980,6980,6980,1
|
|
20240111,123300,178382840,6980,6980,6980,6980,0
|
|
20240111,123200,178382840,6980,6980,6980,6980,0
|
|
20240111,123100,178382840,6980,6980,6980,6980,0
|
|
20240111,123000,178382840,6980,6990,6990,6980,271
|
|
20240111,122900,176490760,7000,7000,7000,7000,28
|
|
20240111,122800,176294760,7000,6990,7000,6990,160
|
|
20240111,122700,175175370,6990,6990,6990,6990,0
|
|
20240111,122600,175175370,6990,6990,6990,6990,54
|
|
20240111,122500,174797910,6980,6980,6980,6980,0
|
|
20240111,122400,174797910,6980,6990,6990,6980,39
|
|
20240111,122300,174525350,6990,6990,6990,6990,4
|
|
20240111,122200,174497390,6990,6990,6990,6990,509
|
|
20240111,122100,170939480,7000,7000,7000,7000,30
|
|
20240111,122000,170729480,7000,7000,7000,7000,0
|
|
20240111,121900,170729480,7000,7000,7000,7000,0
|
|
20240111,121800,170729480,7000,7000,7000,7000,1
|
|
20240111,121700,170722480,6990,6990,6990,6990,7
|
|
20240111,121600,170673550,7000,7000,7000,7000,1
|
|
20240111,121500,170666550,7000,7000,7000,7000,0
|
|
20240111,121400,170666550,7000,7000,7000,7000,0
|
|
20240111,121300,170666550,7000,7000,7000,7000,0
|
|
20240111,121200,170666550,7000,7000,7000,7000,0
|
|
20240111,121100,170666550,7000,7000,7000,7000,0
|
|
20240111,121000,170666550,7000,7000,7000,7000,0
|
|
20240111,120900,170666550,7000,7000,7000,7000,0
|
|
20240111,120800,170666550,7000,7000,7000,7000,0
|
|
20240111,120700,170666550,7000,7000,7000,7000,100
|
|
20240111,120600,169966550,7000,7000,7000,7000,0
|
|
20240111,120500,169966550,7000,7000,7000,7000,0
|
|
20240111,120400,169966550,7000,7000,7000,7000,0
|
|
20240111,120300,169966550,7000,7000,7000,7000,0
|
|
20240111,120200,169966550,7000,7000,7000,7000,0
|
|
20240111,120100,169966550,7000,7000,7000,7000,0
|
|
20240111,120000,169966550,7000,7000,7000,7000,0
|
|
20240111,115900,169966550,7000,7000,7000,7000,0
|
|
20240111,115800,169966550,7000,7000,7000,7000,0
|
|
20240111,115700,169966550,7000,7000,7000,7000,0
|
|
20240111,115600,169966550,7000,7000,7000,7000,0
|
|
20240111,115500,169966550,7000,6980,7000,6980,80
|
|
20240111,115400,169406570,6980,7000,7000,6980,5
|
|
20240111,115300,169371590,7000,7000,7000,7000,0
|
|
20240111,115200,169371590,7000,7000,7000,7000,0
|
|
20240111,115100,169371590,7000,7000,7000,7000,0
|
|
20240111,115000,169371590,7000,7000,7000,7000,0
|
|
20240111,114900,169371590,7000,7000,7000,7000,1
|
|
20240111,114800,169364590,6990,6990,6990,6990,266
|
|
20240111,114700,167505250,6980,6980,6980,6980,0
|
|
20240111,114600,167505250,6980,6980,6980,6980,0
|
|
20240111,114500,167505250,6980,6980,6980,6980,0
|
|
20240111,114400,167505250,6980,6980,6980,6980,0
|
|
20240111,114300,167505250,6980,6980,6980,6980,0
|
|
20240111,114200,167505250,6980,6990,6990,6980,1529
|
|
20240111,114100,156826410,7000,7000,7000,7000,0
|
|
20240111,114000,156826410,7000,7000,7000,7000,0
|
|
20240111,113900,156826410,7000,7000,7000,7000,1
|
|
20240111,113800,156819410,7000,7000,7000,7000,0
|
|
20240111,113700,156819410,7000,7000,7000,7000,1
|
|
20240111,113600,156812410,7000,7000,7000,7000,0
|
|
20240111,113500,156812410,7000,7000,7000,7000,0
|
|
20240111,113400,156812410,7000,7000,7000,7000,0
|
|
20240111,113300,156812410,7000,7000,7000,7000,64
|
|
20240111,113200,156364410,7000,7000,7000,7000,0
|
|
20240111,113100,156364410,7000,7000,7000,7000,0
|
|
20240111,113000,156364410,7000,7000,7000,7000,0
|
|
20240111,112900,156364410,7000,7000,7000,7000,0
|
|
20240111,112800,156364410,7000,7000,7000,7000,0
|
|
20240111,112700,156364410,7000,7000,7000,7000,0
|
|
20240111,112600,156364410,7000,7000,7000,7000,2
|
|
20240111,112500,156350410,7000,7000,7000,7000,0
|
|
20240111,112400,156350410,7000,7000,7000,7000,58
|
|
20240111,112300,155944410,7000,7000,7000,7000,1
|
|
20240111,112200,155937410,7000,7000,7000,7000,1
|
|
20240111,112100,155930410,6990,6990,6990,6990,0
|
|
20240111,112000,155930410,6990,7000,7000,6990,53
|
|
20240111,111900,155559560,7000,7000,7000,7000,1
|
|
20240111,111800,155552560,7000,7000,7000,7000,4
|
|
20240111,111700,155524560,7000,7000,7000,7000,100
|
|
20240111,111600,154824560,6990,6990,6990,6990,1
|
|
20240111,111500,154817570,7010,7010,7010,7010,2
|
|
20240111,111400,154803550,6990,6990,6990,6990,0
|
|
20240111,111300,154803550,6990,7000,7010,6990,111
|
|
20240111,111200,154027430,7010,7010,7010,7010,0
|
|
20240111,111100,154027430,7010,7010,7010,7010,0
|
|
20240111,111000,154027430,7010,7010,7010,7010,0
|
|
20240111,110900,154027430,7010,7010,7010,7010,5
|
|
20240111,110800,153992380,7010,7010,7010,7010,0
|
|
20240111,110700,153992380,7010,7010,7010,7010,100
|
|
20240111,110600,153291380,6990,6990,6990,6990,0
|
|
20240111,110500,153291380,6990,6990,6990,6990,1
|
|
20240111,110400,153284390,7020,7020,7020,7020,0
|
|
20240111,110300,153284390,7020,7020,7020,7020,1
|
|
20240111,110200,153277370,7020,7020,7020,7020,4
|
|
20240111,110100,153249290,6990,6990,6990,6990,0
|
|
20240111,110000,153249290,6990,6990,6990,6990,33
|
|
20240111,105900,153018620,7020,7020,7020,7020,0
|
|
20240111,105800,153018620,7020,7020,7020,7020,0
|
|
20240111,105700,153018620,7020,7020,7020,7020,0
|
|
20240111,105600,153018620,7020,7020,7020,7020,0
|
|
20240111,105500,153018620,7020,7020,7020,7020,5
|
|
20240111,105400,152983520,6980,6990,6990,6980,401
|
|
20240111,105300,150182770,6990,6990,6990,6990,0
|
|
20240111,105200,150182770,6990,6990,6990,6990,1236
|
|
20240111,105100,141543130,6990,6990,6990,6990,201
|
|
20240111,105000,140138140,7000,7000,7000,7000,170
|
|
20240111,104900,138948140,7000,7000,7000,7000,0
|
|
20240111,104800,138948140,7000,7000,7000,7000,150
|
|
20240111,104700,137898140,7000,7010,7010,7000,959
|
|
20240111,104600,131183100,7010,7010,7010,7010,0
|
|
20240111,104500,131183100,7010,7010,7010,7010,0
|
|
20240111,104400,131183100,7010,7010,7010,7010,39
|
|
20240111,104300,130909710,7010,7010,7010,7010,1
|
|
20240111,104200,130902700,7010,7010,7010,7010,0
|
|
20240111,104100,130902700,7010,7010,7010,7010,0
|
|
20240111,104000,130902700,7010,7010,7010,7010,0
|
|
20240111,103900,130902700,7010,7010,7010,7010,266
|
|
20240111,103800,129038040,7010,7010,7010,7010,0
|
|
20240111,103700,129038040,7010,7010,7010,7010,0
|
|
20240111,103600,129038040,7010,7010,7010,7010,0
|
|
20240111,103500,129038040,7010,7010,7010,7010,15
|
|
20240111,103400,128932890,7020,7020,7020,7020,0
|
|
20240111,103300,128932890,7020,7020,7020,7020,38
|
|
20240111,103200,128666130,7020,7020,7020,7020,24
|
|
20240111,103100,128497650,7020,7020,7020,7020,20
|
|
20240111,103000,128357250,7010,7010,7010,7010,20
|
|
20240111,102900,128217050,7020,7030,7030,7020,269
|
|
20240111,102800,126326190,7030,7030,7030,7030,298
|
|
20240111,102700,124231250,7030,7030,7030,7030,0
|
|
20240111,102600,124231250,7030,7030,7030,7030,2
|
|
20240111,102500,124217190,7030,7030,7030,7030,121
|
|
20240111,102400,123366560,7040,7030,7040,7030,464
|
|
20240111,102300,120103210,7030,7030,7030,7030,982
|
|
20240111,102200,113199750,7030,7020,7030,7020,787
|
|
20240111,102100,107667930,7020,7020,7020,7020,100
|
|
20240111,102000,106965930,7020,7020,7020,7020,11
|
|
20240111,101900,106888710,7020,7020,7020,7020,45
|
|
20240111,101800,106572810,7020,7020,7020,7020,2
|
|
20240111,101700,106558770,7030,7020,7030,7020,251
|
|
20240111,101600,104796740,7030,7030,7030,7030,0
|
|
20240111,101500,104796740,7030,7030,7030,7030,0
|
|
20240111,101400,104796740,7030,7020,7030,7010,31
|
|
20240111,101300,104579190,7020,7020,7020,7020,440
|
|
20240111,101200,101490390,7020,7020,7020,7020,0
|
|
20240111,101100,101490390,7020,7020,7020,7020,0
|
|
20240111,101000,101490390,7020,7020,7020,7020,250
|
|
20240111,100900,99735390,7020,7020,7020,7020,21
|
|
20240111,100800,99587970,7010,7020,7020,7010,165
|
|
20240111,100700,98430670,7020,7020,7020,7020,0
|
|
20240111,100600,98430670,7020,7020,7020,7020,4
|
|
20240111,100500,98402590,7010,7010,7010,7010,200
|
|
20240111,100400,97000590,7020,7020,7020,7020,4
|
|
20240111,100300,96972510,7020,7020,7020,7020,31
|
|
20240111,100200,96754890,7010,7020,7020,7010,488
|
|
20240111,100100,93329730,7020,7020,7020,7020,0
|
|
20240111,100000,93329730,7020,7010,7020,7010,15
|
|
20240111,095900,93224550,7000,7000,7000,7000,20
|
|
20240111,095800,93084550,7010,7010,7010,7010,88
|
|
20240111,095700,92467670,7020,7020,7020,7020,0
|
|
20240111,095600,92467670,7020,7010,7020,7010,310
|
|
20240111,095500,90294560,7020,7020,7020,7020,0
|
|
20240111,095400,90294560,7020,7020,7020,7020,0
|
|
20240111,095300,90294560,7020,7020,7020,7020,0
|
|
20240111,095200,90294560,7020,7020,7020,7020,0
|
|
20240111,095100,90294560,7020,7020,7020,7020,200
|
|
20240111,095000,88890560,7020,7020,7020,7020,74
|
|
20240111,094900,88371080,7010,7010,7010,7010,6
|
|
20240111,094800,88329020,7010,7010,7020,7010,481
|
|
20240111,094700,84956660,7010,7030,7040,7010,215
|
|
20240111,094600,83444650,7020,7030,7030,7020,35
|
|
20240111,094500,83198650,7030,7020,7030,7020,672
|
|
20240111,094400,78476580,7010,7010,7010,7010,1
|
|
20240111,094300,78469570,7000,7000,7000,7000,0
|
|
20240111,094200,78469570,7000,7000,7010,7000,757
|
|
20240111,094100,73165540,7000,7010,7010,7000,474
|
|
20240111,094000,69847240,7010,7010,7010,7010,37
|
|
20240111,093900,69587870,7010,7010,7010,7010,5
|
|
20240111,093800,69552820,7010,7010,7020,7010,700
|
|
20240111,093700,64645810,7020,7020,7020,7020,16
|
|
20240111,093600,64533490,7020,7010,7020,7010,95
|
|
20240111,093500,63867300,7010,7010,7010,7010,122
|
|
20240111,093400,63012080,7010,7010,7020,7010,633
|
|
20240111,093300,58574610,7010,7010,7010,7010,22
|
|
20240111,093200,58420390,7010,7010,7010,7010,15
|
|
20240111,093100,58315240,7020,7020,7020,7020,0
|
|
20240111,093000,58315240,7020,7020,7020,7020,9
|
|
20240111,092900,58252060,7020,7020,7020,7020,75
|
|
20240111,092800,57725560,7010,7010,7010,7010,105
|
|
20240111,092700,56989510,7010,7010,7010,7010,15
|
|
20240111,092600,56884360,6990,7000,7000,6990,1552
|
|
20240111,092500,46021360,7000,7000,7000,7000,0
|
|
20240111,092400,46021360,7000,7000,7000,7000,0
|
|
20240111,092300,46021360,7000,7000,7000,7000,13
|
|
20240111,092200,45930360,7000,7000,7000,7000,39
|
|
20240111,092100,45657360,7010,6990,7010,6990,717
|
|
20240111,092000,40635900,7000,7000,7000,7000,0
|
|
20240111,091900,40635900,7000,6980,7010,6980,1201
|
|
20240111,091800,32235370,6980,6980,6980,6980,100
|
|
20240111,091700,31537370,6980,6980,6980,6980,0
|
|
20240111,091600,31537370,6980,6970,6980,6970,1366
|
|
20240111,091500,22012790,6980,6980,6980,6980,10
|
|
20240111,091400,21942990,6990,6990,6990,6990,0
|
|
20240111,091300,21942990,6990,6980,6990,6980,888
|
|
20240111,091200,15739190,6980,6970,6980,6970,680
|
|
20240111,091100,10997170,6970,6960,6970,6960,179
|
|
20240111,091000,9749760,6970,6970,6970,6970,25
|
|
20240111,090900,9575510,6970,6970,6970,6970,51
|
|
20240111,090800,9220040,6970,6970,6970,6970,50
|
|
20240111,090700,8871540,6980,6970,6980,6970,445
|
|
20240111,090600,5766870,6970,6970,6970,6970,0
|
|
20240111,090500,5766870,6970,6970,6970,6970,72
|
|
20240111,090400,5265030,6940,6930,6940,6930,303
|
|
20240111,090300,3163740,6930,6930,6930,6930,0
|
|
20240111,090200,3163740,6930,6930,6930,6930,0
|
|
20240111,090100,3163740,6930,6940,6940,6930,189
|
|
20240111,090000,1852980,6940,6940,6940,6940,267
|