523 lines
25 KiB
CSV
523 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184000,537065310,6820,6820,6820,6820,1464
|
|
20240102,183900,537065310,6820,6820,6820,6820,0
|
|
20240102,183800,537065310,6820,6820,6820,6820,0
|
|
20240102,183700,537065310,6820,6820,6820,6820,0
|
|
20240102,183600,537065310,6820,6820,6820,6820,0
|
|
20240102,183500,537065310,6820,6820,6820,6820,0
|
|
20240102,183400,537065310,6820,6820,6820,6820,0
|
|
20240102,183300,537065310,6820,6820,6820,6820,0
|
|
20240102,183200,537065310,6820,6820,6820,6820,0
|
|
20240102,183100,537065310,6820,6820,6820,6820,0
|
|
20240102,183000,537065310,6820,6820,6820,6820,0
|
|
20240102,182900,537065310,6820,6820,6820,6820,0
|
|
20240102,182800,537065310,6820,6820,6820,6820,0
|
|
20240102,182700,537065310,6820,6820,6820,6820,0
|
|
20240102,182600,537065310,6820,6820,6820,6820,0
|
|
20240102,182500,537065310,6820,6820,6820,6820,0
|
|
20240102,182400,537065310,6820,6820,6820,6820,0
|
|
20240102,182300,537065310,6820,6820,6820,6820,0
|
|
20240102,182200,537065310,6820,6820,6820,6820,0
|
|
20240102,182100,537065310,6820,6820,6820,6820,0
|
|
20240102,182000,537065310,6820,6820,6820,6820,0
|
|
20240102,181900,537065310,6820,6820,6820,6820,0
|
|
20240102,181800,537065310,6820,6820,6820,6820,0
|
|
20240102,181700,537065310,6820,6820,6820,6820,0
|
|
20240102,181600,537065310,6820,6820,6820,6820,0
|
|
20240102,181500,537065310,6820,6820,6820,6820,0
|
|
20240102,181400,537065310,6820,6820,6820,6820,0
|
|
20240102,181300,537065310,6820,6820,6820,6820,0
|
|
20240102,181200,537065310,6820,6820,6820,6820,0
|
|
20240102,181100,537065310,6820,6820,6820,6820,0
|
|
20240102,181000,537065310,6820,6820,6820,6820,1464
|
|
20240102,180900,537065310,6820,6820,6820,6820,0
|
|
20240102,180800,537065310,6820,6820,6820,6820,0
|
|
20240102,180700,537065310,6820,6820,6820,6820,0
|
|
20240102,180600,537065310,6820,6820,6820,6820,0
|
|
20240102,180500,537065310,6820,6820,6820,6820,0
|
|
20240102,180400,537065310,6820,6820,6820,6820,0
|
|
20240102,180300,537065310,6820,6820,6820,6820,0
|
|
20240102,180200,537065310,6820,6820,6820,6820,0
|
|
20240102,180100,537065310,6820,6820,6820,6820,0
|
|
20240102,180000,537065310,6820,6820,6820,6820,0
|
|
20240102,175900,537065310,6820,6820,6820,6820,0
|
|
20240102,175800,537065310,6820,6820,6820,6820,0
|
|
20240102,175700,537065310,6820,6820,6820,6820,0
|
|
20240102,175600,537065310,6820,6820,6820,6820,0
|
|
20240102,175500,537065310,6820,6820,6820,6820,0
|
|
20240102,175400,537065310,6820,6820,6820,6820,0
|
|
20240102,175300,537065310,6820,6820,6820,6820,0
|
|
20240102,175200,537065310,6820,6820,6820,6820,0
|
|
20240102,175100,537065310,6820,6820,6820,6820,0
|
|
20240102,175000,537065310,6820,6820,6820,6820,0
|
|
20240102,174900,537065310,6820,6820,6820,6820,0
|
|
20240102,174800,537065310,6820,6820,6820,6820,0
|
|
20240102,174700,537065310,6820,6820,6820,6820,0
|
|
20240102,174600,537065310,6820,6820,6820,6820,0
|
|
20240102,174500,537065310,6820,6820,6820,6820,0
|
|
20240102,174400,537065310,6820,6820,6820,6820,0
|
|
20240102,174300,537065310,6820,6820,6820,6820,0
|
|
20240102,174200,537065310,6820,6820,6820,6820,0
|
|
20240102,174100,537065310,6820,6820,6820,6820,0
|
|
20240102,174000,537065310,6820,6820,6820,6820,1464
|
|
20240102,173900,537065310,6820,6820,6820,6820,0
|
|
20240102,173800,537065310,6820,6820,6820,6820,0
|
|
20240102,173700,537065310,6820,6820,6820,6820,0
|
|
20240102,173600,537065310,6820,6820,6820,6820,0
|
|
20240102,173500,537065310,6820,6820,6820,6820,0
|
|
20240102,173400,537065310,6820,6820,6820,6820,0
|
|
20240102,173300,537065310,6820,6820,6820,6820,0
|
|
20240102,173200,537065310,6820,6820,6820,6820,0
|
|
20240102,173100,537065310,6820,6820,6820,6820,0
|
|
20240102,173000,537065310,6820,6820,6820,6820,0
|
|
20240102,172900,537065310,6820,6820,6820,6820,0
|
|
20240102,172800,537065310,6820,6820,6820,6820,0
|
|
20240102,172700,537065310,6820,6820,6820,6820,0
|
|
20240102,172600,537065310,6820,6820,6820,6820,0
|
|
20240102,172500,537065310,6820,6820,6820,6820,0
|
|
20240102,172400,537065310,6820,6820,6820,6820,0
|
|
20240102,172300,537065310,6820,6820,6820,6820,0
|
|
20240102,172200,537065310,6820,6820,6820,6820,0
|
|
20240102,172100,537065310,6820,6820,6820,6820,0
|
|
20240102,172000,537065310,6820,6820,6820,6820,0
|
|
20240102,171900,537065310,6820,6820,6820,6820,0
|
|
20240102,171800,537065310,6820,6820,6820,6820,0
|
|
20240102,171700,537065310,6820,6820,6820,6820,0
|
|
20240102,171600,537065310,6820,6820,6820,6820,0
|
|
20240102,171500,537065310,6820,6820,6820,6820,0
|
|
20240102,171400,537065310,6820,6820,6820,6820,0
|
|
20240102,171300,537065310,6820,6820,6820,6820,0
|
|
20240102,171200,537065310,6820,6820,6820,6820,0
|
|
20240102,171100,537065310,6820,6820,6820,6820,0
|
|
20240102,171000,537065310,6820,6820,6820,6820,1464
|
|
20240102,170900,537065310,6820,6820,6820,6820,0
|
|
20240102,170800,537065310,6820,6820,6820,6820,0
|
|
20240102,170700,537065310,6820,6820,6820,6820,0
|
|
20240102,170600,537065310,6820,6820,6820,6820,0
|
|
20240102,170500,537065310,6820,6820,6820,6820,0
|
|
20240102,170400,537065310,6820,6820,6820,6820,0
|
|
20240102,170300,537065310,6820,6820,6820,6820,0
|
|
20240102,170200,537065310,6820,6820,6820,6820,0
|
|
20240102,170100,537065310,6820,6820,6820,6820,0
|
|
20240102,170000,537065310,6820,6820,6820,6820,0
|
|
20240102,165900,537065310,6820,6820,6820,6820,0
|
|
20240102,165800,537065310,6820,6820,6820,6820,0
|
|
20240102,165700,537065310,6820,6820,6820,6820,0
|
|
20240102,165600,537065310,6820,6820,6820,6820,0
|
|
20240102,165500,537065310,6820,6820,6820,6820,0
|
|
20240102,165400,537065310,6820,6820,6820,6820,0
|
|
20240102,165300,537065310,6820,6820,6820,6820,0
|
|
20240102,165200,537065310,6820,6820,6820,6820,0
|
|
20240102,165100,537065310,6820,6820,6820,6820,0
|
|
20240102,165000,537065310,6820,6820,6820,6820,0
|
|
20240102,164900,537065310,6820,6820,6820,6820,0
|
|
20240102,164800,537065310,6820,6820,6820,6820,0
|
|
20240102,164700,537065310,6820,6820,6820,6820,0
|
|
20240102,164600,537065310,6820,6820,6820,6820,0
|
|
20240102,164500,537065310,6820,6820,6820,6820,0
|
|
20240102,164400,537065310,6820,6820,6820,6820,0
|
|
20240102,164300,537065310,6820,6820,6820,6820,0
|
|
20240102,164200,537065310,6820,6820,6820,6820,0
|
|
20240102,164100,537065310,6820,6820,6820,6820,0
|
|
20240102,164000,537065310,6820,6820,6820,6820,1464
|
|
20240102,163900,537065310,6820,6820,6820,6820,0
|
|
20240102,163800,537065310,6820,6820,6820,6820,0
|
|
20240102,163700,537065310,6820,6820,6820,6820,0
|
|
20240102,163600,537065310,6820,6820,6820,6820,0
|
|
20240102,163500,537065310,6820,6820,6820,6820,0
|
|
20240102,163400,537065310,6820,6820,6820,6820,0
|
|
20240102,163300,537065310,6820,6820,6820,6820,0
|
|
20240102,163200,537065310,6820,6820,6820,6820,0
|
|
20240102,163100,537065310,6820,6820,6820,6820,0
|
|
20240102,163000,537065310,6820,6820,6820,6820,0
|
|
20240102,162900,537065310,6820,6820,6820,6820,0
|
|
20240102,162800,537065310,6820,6820,6820,6820,0
|
|
20240102,162700,537065310,6820,6820,6820,6820,0
|
|
20240102,162600,537065310,6820,6820,6820,6820,0
|
|
20240102,162500,537065310,6820,6820,6820,6820,0
|
|
20240102,162400,537065310,6820,6820,6820,6820,0
|
|
20240102,162300,537065310,6820,6820,6820,6820,0
|
|
20240102,162200,537065310,6820,6820,6820,6820,0
|
|
20240102,162100,537065310,6820,6820,6820,6820,0
|
|
20240102,162000,537065310,6820,6820,6820,6820,0
|
|
20240102,161900,537065310,6820,6820,6820,6820,0
|
|
20240102,161800,537065310,6820,6820,6820,6820,0
|
|
20240102,161700,537065310,6820,6820,6820,6820,0
|
|
20240102,161600,537065310,6820,6820,6820,6820,0
|
|
20240102,161500,537065310,6820,6820,6820,6820,0
|
|
20240102,161400,537065310,6820,6820,6820,6820,0
|
|
20240102,161300,537065310,6820,6820,6820,6820,0
|
|
20240102,161200,537065310,6820,6820,6820,6820,0
|
|
20240102,161100,537065310,6820,6820,6820,6820,0
|
|
20240102,161000,537065310,6820,6820,6820,6820,1464
|
|
20240102,160900,537065310,6820,6820,6820,6820,0
|
|
20240102,160800,537065310,6820,6820,6820,6820,0
|
|
20240102,160700,537065310,6820,6820,6820,6820,0
|
|
20240102,160600,537065310,6820,6820,6820,6820,0
|
|
20240102,160500,537065310,6820,6820,6820,6820,0
|
|
20240102,160400,537065310,6820,6820,6820,6820,0
|
|
20240102,160300,537065310,6820,6820,6820,6820,0
|
|
20240102,160200,537065310,6820,6820,6820,6820,0
|
|
20240102,160100,537065310,6820,6820,6820,6820,0
|
|
20240102,160000,537065310,6820,6820,6820,6820,0
|
|
20240102,155900,537065310,6820,6820,6820,6820,0
|
|
20240102,155800,537065310,6820,6820,6820,6820,0
|
|
20240102,155700,537065310,6820,6820,6820,6820,0
|
|
20240102,155600,537065310,6820,6820,6820,6820,0
|
|
20240102,155500,537065310,6820,6820,6820,6820,0
|
|
20240102,155400,537065310,6820,6820,6820,6820,0
|
|
20240102,155300,537065310,6820,6820,6820,6820,0
|
|
20240102,155200,537065310,6820,6820,6820,6820,0
|
|
20240102,155100,537065310,6820,6820,6820,6820,0
|
|
20240102,155000,537065310,6820,6820,6820,6820,0
|
|
20240102,154900,537065310,6820,6820,6820,6820,0
|
|
20240102,154800,537065310,6820,6820,6820,6820,0
|
|
20240102,154700,537065310,6820,6820,6820,6820,0
|
|
20240102,154600,537065310,6820,6820,6820,6820,0
|
|
20240102,154500,537065310,6820,6820,6820,6820,0
|
|
20240102,154400,537065310,6820,6820,6820,6820,0
|
|
20240102,154300,537065310,6820,6820,6820,6820,0
|
|
20240102,154200,537065310,6820,6820,6820,6820,0
|
|
20240102,154100,537065310,6820,6820,6820,6820,0
|
|
20240102,154000,537065310,6820,6820,6820,6820,1464
|
|
20240102,153900,537065310,6820,6820,6820,6820,0
|
|
20240102,153800,537065310,6820,6820,6820,6820,0
|
|
20240102,153700,537065310,6820,6820,6820,6820,0
|
|
20240102,153600,537065310,6820,6820,6820,6820,0
|
|
20240102,153500,537065310,6820,6820,6820,6820,0
|
|
20240102,153400,537065310,6820,6820,6820,6820,0
|
|
20240102,153300,537065310,6820,6820,6820,6820,0
|
|
20240102,153200,537065310,6820,6820,6820,6820,0
|
|
20240102,153100,537065310,6820,6820,6820,6820,0
|
|
20240102,153000,537065310,6820,6820,6820,6820,1464
|
|
20240102,152900,527080830,6850,6850,6850,6850,0
|
|
20240102,152800,527080830,6850,6850,6850,6850,0
|
|
20240102,152700,527080830,6850,6850,6850,6850,0
|
|
20240102,152600,527080830,6850,6850,6850,6850,0
|
|
20240102,152500,527080830,6850,6850,6850,6850,0
|
|
20240102,152400,527080830,6850,6850,6850,6850,0
|
|
20240102,152300,527080830,6850,6850,6850,6850,0
|
|
20240102,152200,527080830,6850,6850,6850,6850,0
|
|
20240102,152100,527080830,6850,6850,6850,6850,0
|
|
20240102,152000,527080830,6850,6850,6850,6850,0
|
|
20240102,151900,527080830,6850,6850,6850,6850,235
|
|
20240102,151800,525471080,6850,6850,6850,6850,2
|
|
20240102,151700,525457380,6840,6840,6840,6840,264
|
|
20240102,151600,523651620,6820,6820,6820,6820,0
|
|
20240102,151500,523651620,6820,6820,6820,6820,0
|
|
20240102,151400,523651620,6820,6820,6820,6820,0
|
|
20240102,151300,523651620,6820,6820,6820,6820,0
|
|
20240102,151200,523651620,6820,6820,6820,6820,0
|
|
20240102,151100,523651620,6820,6820,6820,6820,1
|
|
20240102,151000,523644800,6820,6820,6820,6820,0
|
|
20240102,150900,523644800,6820,6820,6820,6820,0
|
|
20240102,150800,523644800,6820,6830,6830,6820,688
|
|
20240102,150700,518951540,6830,6830,6830,6830,50
|
|
20240102,150600,518610040,6840,6840,6840,6840,0
|
|
20240102,150500,518610040,6840,6840,6840,6840,2
|
|
20240102,150400,518596360,6840,6840,6840,6840,100
|
|
20240102,150300,517912360,6840,6840,6840,6840,10
|
|
20240102,150200,517843960,6840,6840,6840,6840,0
|
|
20240102,150100,517843960,6840,6840,6840,6840,2
|
|
20240102,150000,517830280,6840,6840,6840,6840,0
|
|
20240102,145900,517830280,6840,6840,6840,6840,18
|
|
20240102,145800,517707160,6830,6830,6830,6830,0
|
|
20240102,145700,517707160,6830,6830,6830,6830,30
|
|
20240102,145600,517502260,6840,6840,6840,6840,50
|
|
20240102,145500,517160260,6840,6830,6840,6830,59
|
|
20240102,145400,516757200,6840,6840,6840,6840,1
|
|
20240102,145300,516750360,6840,6840,6840,6840,0
|
|
20240102,145200,516750360,6840,6840,6840,6840,1
|
|
20240102,145100,516743520,6840,6840,6840,6840,2
|
|
20240102,145000,516729840,6840,6840,6840,6840,0
|
|
20240102,144900,516729840,6840,6840,6840,6840,0
|
|
20240102,144800,516729840,6840,6840,6840,6840,0
|
|
20240102,144700,516729840,6840,6840,6840,6840,1
|
|
20240102,144600,516723000,6840,6840,6840,6840,0
|
|
20240102,144500,516723000,6840,6840,6840,6840,7
|
|
20240102,144400,516675120,6840,6840,6840,6840,0
|
|
20240102,144300,516675120,6840,6840,6840,6840,0
|
|
20240102,144200,516675120,6840,6840,6840,6840,243
|
|
20240102,144100,515013000,6840,6840,6840,6840,0
|
|
20240102,144000,515013000,6840,6840,6840,6840,0
|
|
20240102,143900,515013000,6840,6840,6840,6840,1
|
|
20240102,143800,515006160,6840,6840,6840,6840,0
|
|
20240102,143700,515006160,6840,6840,6840,6840,10
|
|
20240102,143600,514937760,6830,6830,6830,6830,0
|
|
20240102,143500,514937760,6830,6830,6830,6830,0
|
|
20240102,143400,514937760,6830,6830,6830,6830,0
|
|
20240102,143300,514937760,6830,6830,6830,6830,0
|
|
20240102,143200,514937760,6830,6830,6830,6830,0
|
|
20240102,143100,514937760,6830,6830,6830,6830,750
|
|
20240102,143000,509815260,6830,6830,6830,6830,18
|
|
20240102,142900,509692320,6810,6810,6810,6810,0
|
|
20240102,142800,509692320,6810,6810,6810,6810,0
|
|
20240102,142700,509692320,6810,6810,6810,6810,0
|
|
20240102,142600,509692320,6810,6810,6810,6810,0
|
|
20240102,142500,509692320,6810,6810,6810,6810,0
|
|
20240102,142400,509692320,6810,6830,6830,6810,130
|
|
20240102,142300,508806120,6850,6850,6850,6850,0
|
|
20240102,142200,508806120,6850,6850,6850,6850,0
|
|
20240102,142100,508806120,6850,6850,6850,6850,0
|
|
20240102,142000,508806120,6850,6850,6850,6850,0
|
|
20240102,141900,508806120,6850,6850,6850,6850,840
|
|
20240102,141800,503052120,6850,6850,6850,6850,0
|
|
20240102,141700,503052120,6850,6850,6850,6850,0
|
|
20240102,141600,503052120,6850,6850,6850,6850,0
|
|
20240102,141500,503052120,6850,6850,6850,6850,0
|
|
20240102,141400,503052120,6850,6840,6850,6840,100
|
|
20240102,141300,502368080,6840,6840,6840,6840,4
|
|
20240102,141200,502340720,6820,6820,6820,6820,500
|
|
20240102,141100,498930720,6820,6820,6820,6820,0
|
|
20240102,141000,498930720,6820,6820,6820,6820,0
|
|
20240102,140900,498930720,6820,6820,6820,6820,148
|
|
20240102,140800,497921360,6820,6840,6840,6820,501
|
|
20240102,140700,494504300,6850,6850,6850,6850,0
|
|
20240102,140600,494504300,6850,6850,6850,6850,0
|
|
20240102,140500,494504300,6850,6850,6850,6850,0
|
|
20240102,140400,494504300,6850,6850,6850,6850,1
|
|
20240102,140300,494497450,6840,6840,6840,6840,0
|
|
20240102,140200,494497450,6840,6840,6840,6840,100
|
|
20240102,140100,493813450,6840,6830,6840,6830,204
|
|
20240102,140000,492419030,6830,6830,6830,6830,66
|
|
20240102,135900,491968250,6830,6830,6830,6830,0
|
|
20240102,135800,491968250,6830,6830,6830,6830,0
|
|
20240102,135700,491968250,6830,6830,6830,6830,0
|
|
20240102,135600,491968250,6830,6830,6830,6830,54
|
|
20240102,135500,491599430,6830,6820,6830,6820,1200
|
|
20240102,135400,483405630,6820,6820,6820,6820,0
|
|
20240102,135300,483405630,6820,6820,6820,6820,0
|
|
20240102,135200,483405630,6820,6820,6820,6820,215
|
|
20240102,135100,481939330,6800,6800,6800,6800,0
|
|
20240102,135000,481939330,6800,6800,6800,6800,0
|
|
20240102,134900,481939330,6800,6800,6800,6800,0
|
|
20240102,134800,481939330,6800,6800,6800,6800,0
|
|
20240102,134700,481939330,6800,6800,6800,6800,0
|
|
20240102,134600,481939330,6800,6800,6800,6800,100
|
|
20240102,134500,481259330,6800,6800,6800,6800,0
|
|
20240102,134400,481259330,6800,6800,6800,6800,0
|
|
20240102,134300,481259330,6800,6800,6800,6800,0
|
|
20240102,134200,481259330,6800,6800,6800,6800,0
|
|
20240102,134100,481259330,6800,6800,6800,6800,0
|
|
20240102,134000,481259330,6800,6800,6800,6800,0
|
|
20240102,133900,481259330,6800,6800,6800,6800,0
|
|
20240102,133800,481259330,6800,6800,6800,6800,0
|
|
20240102,133700,481259330,6800,6800,6800,6800,1
|
|
20240102,133600,481252530,6800,6800,6800,6800,100
|
|
20240102,133500,480572530,6820,6820,6820,6820,0
|
|
20240102,133400,480572530,6820,6820,6820,6820,0
|
|
20240102,133300,480572530,6820,6830,6830,6820,37
|
|
20240102,133200,480319830,6830,6830,6830,6830,0
|
|
20240102,133100,480319830,6830,6830,6830,6830,149
|
|
20240102,133000,479302160,6850,6850,6850,6850,20
|
|
20240102,132900,479165160,6840,6840,6840,6840,0
|
|
20240102,132800,479165160,6840,6830,6840,6830,210
|
|
20240102,132700,477729760,6830,6830,6830,6830,146
|
|
20240102,132600,476732580,6830,6830,6830,6830,2000
|
|
20240102,132500,463072580,6830,6830,6830,6830,0
|
|
20240102,132400,463072580,6830,6830,6830,6830,0
|
|
20240102,132300,463072580,6830,6830,6830,6830,0
|
|
20240102,132200,463072580,6830,6830,6830,6830,2
|
|
20240102,132100,463058920,6780,6780,6780,6780,0
|
|
20240102,132000,463058920,6780,6780,6780,6780,0
|
|
20240102,131900,463058920,6780,6810,6810,6780,75
|
|
20240102,131800,462549840,6850,6840,6850,6840,799
|
|
20240102,131700,457083880,6850,6790,6850,6790,3161
|
|
20240102,131600,435493730,6790,6790,6790,6790,0
|
|
20240102,131500,435493730,6790,6790,6790,6790,0
|
|
20240102,131400,435493730,6790,6790,6790,6790,0
|
|
20240102,131300,435493730,6790,6790,6790,6790,0
|
|
20240102,131200,435493730,6790,6790,6790,6790,0
|
|
20240102,131100,435493730,6790,6790,6790,6790,0
|
|
20240102,131000,435493730,6790,6790,6790,6790,1
|
|
20240102,130900,435486940,6790,6790,6790,6790,0
|
|
20240102,130800,435486940,6790,6790,6790,6790,0
|
|
20240102,130700,435486940,6790,6790,6790,6790,80
|
|
20240102,130600,434943740,6800,6800,6800,6800,63
|
|
20240102,130500,434515340,6800,6800,6800,6800,104
|
|
20240102,130400,433808140,6800,6800,6800,6800,0
|
|
20240102,130300,433808140,6800,6800,6800,6800,0
|
|
20240102,130200,433808140,6800,6800,6800,6800,0
|
|
20240102,130100,433808140,6800,6800,6800,6800,50
|
|
20240102,130000,433468140,6800,6790,6800,6790,350
|
|
20240102,125900,431091140,6790,6790,6790,6790,0
|
|
20240102,125800,431091140,6790,6790,6790,6790,100
|
|
20240102,125700,430412140,6790,6790,6790,6790,0
|
|
20240102,125600,430412140,6790,6790,6790,6790,1
|
|
20240102,125500,430405350,6790,6800,6800,6790,102
|
|
20240102,125400,429712250,6790,6790,6790,6790,0
|
|
20240102,125300,429712250,6790,6790,6790,6790,0
|
|
20240102,125200,429712250,6790,6790,6790,6790,26
|
|
20240102,125100,429535710,6790,6790,6790,6790,0
|
|
20240102,125000,429535710,6790,6790,6790,6790,74
|
|
20240102,124900,429033250,6790,6790,6790,6790,1
|
|
20240102,124800,429026460,6790,6790,6790,6790,0
|
|
20240102,124700,429026460,6790,6790,6790,6790,0
|
|
20240102,124600,429026460,6790,6790,6790,6790,1
|
|
20240102,124500,429019670,6790,6790,6790,6790,0
|
|
20240102,124400,429019670,6790,6790,6790,6790,0
|
|
20240102,124300,429019670,6790,6790,6790,6790,86
|
|
20240102,124200,428435730,6780,6780,6780,6780,26
|
|
20240102,124100,428259450,6770,6770,6770,6770,0
|
|
20240102,124000,428259450,6770,6770,6770,6770,0
|
|
20240102,123900,428259450,6770,6770,6770,6770,0
|
|
20240102,123800,428259450,6770,6780,6780,6770,102
|
|
20240102,123700,427568890,6780,6780,6780,6780,0
|
|
20240102,123600,427568890,6780,6780,6780,6780,0
|
|
20240102,123500,427568890,6780,6780,6780,6780,0
|
|
20240102,123400,427568890,6780,6780,6780,6780,0
|
|
20240102,123300,427568890,6780,6780,6780,6780,0
|
|
20240102,123200,427568890,6780,6780,6780,6780,0
|
|
20240102,123100,427568890,6780,6780,6780,6780,0
|
|
20240102,123000,427568890,6780,6780,6780,6780,0
|
|
20240102,122900,427568890,6780,6780,6780,6780,0
|
|
20240102,122800,427568890,6780,6780,6780,6780,227
|
|
20240102,122700,426029830,6780,6780,6780,6780,0
|
|
20240102,122600,426029830,6780,6780,6780,6780,2
|
|
20240102,122500,426016270,6790,6790,6790,6790,0
|
|
20240102,122400,426016270,6790,6790,6790,6790,0
|
|
20240102,122300,426016270,6790,6790,6790,6790,50
|
|
20240102,122200,425676770,6780,6780,6780,6780,51
|
|
20240102,122100,425330990,6790,6790,6790,6790,0
|
|
20240102,122000,425330990,6790,6790,6790,6790,0
|
|
20240102,121900,425330990,6790,6780,6790,6780,835
|
|
20240102,121800,419668300,6780,6780,6780,6780,0
|
|
20240102,121700,419668300,6780,6780,6780,6780,148
|
|
20240102,121600,418664860,6770,6770,6770,6770,23
|
|
20240102,121500,418509150,6740,6740,6740,6740,0
|
|
20240102,121400,418509150,6740,6740,6740,6740,0
|
|
20240102,121300,418509150,6740,6740,6740,6740,0
|
|
20240102,121200,418509150,6740,6740,6740,6740,0
|
|
20240102,121100,418509150,6740,6740,6740,6740,0
|
|
20240102,121000,418509150,6740,6740,6740,6740,0
|
|
20240102,120900,418509150,6740,6740,6740,6740,0
|
|
20240102,120800,418509150,6740,6740,6740,6740,0
|
|
20240102,120700,418509150,6740,6740,6740,6740,120
|
|
20240102,120600,417700350,6780,6780,6780,6780,0
|
|
20240102,120500,417700350,6780,6780,6780,6780,0
|
|
20240102,120400,417700350,6780,6780,6780,6780,0
|
|
20240102,120300,417700350,6780,6780,6780,6780,22
|
|
20240102,120200,417551190,6780,6730,6780,6730,8356
|
|
20240102,120100,361260430,6710,6710,6710,6710,170
|
|
20240102,120000,360119730,6720,6720,6720,6720,300
|
|
20240102,115900,358103730,6720,6730,6730,6720,564
|
|
20240102,115800,354312250,6730,6730,6730,6730,1
|
|
20240102,115700,354305520,6720,6720,6720,6720,0
|
|
20240102,115600,354305520,6720,6720,6720,6720,0
|
|
20240102,115500,354305520,6720,6720,6720,6720,1
|
|
20240102,115400,354298800,6740,6750,6750,6740,347
|
|
20240102,115300,351959910,6770,6770,6770,6770,0
|
|
20240102,115200,351959910,6770,6770,6770,6770,0
|
|
20240102,115100,351959910,6770,6770,6770,6770,0
|
|
20240102,115000,351959910,6770,6770,6770,6770,0
|
|
20240102,114900,351959910,6770,6770,6770,6770,0
|
|
20240102,114800,351959910,6770,6770,6770,6770,1
|
|
20240102,114700,351953140,6770,6770,6770,6770,0
|
|
20240102,114600,351953140,6770,6770,6770,6770,0
|
|
20240102,114500,351953140,6770,6770,6770,6770,5
|
|
20240102,114400,351919290,6770,6750,6770,6750,762
|
|
20240102,114300,346767910,6750,6750,6750,6750,0
|
|
20240102,114200,346767910,6750,6750,6750,6750,0
|
|
20240102,114100,346767910,6750,6750,6750,6750,14
|
|
20240102,114000,346673410,6750,6740,6750,6740,1453
|
|
20240102,113900,336873220,6730,6730,6730,6730,0
|
|
20240102,113800,336873220,6730,6730,6730,6730,0
|
|
20240102,113700,336873220,6730,6730,6730,6730,0
|
|
20240102,113600,336873220,6730,6730,6730,6730,0
|
|
20240102,113500,336873220,6730,6730,6730,6730,0
|
|
20240102,113400,336873220,6730,6730,6730,6730,1397
|
|
20240102,113300,327471410,6730,6690,6730,6690,878
|
|
20240102,113200,321584970,6690,6690,6690,6690,0
|
|
20240102,113100,321584970,6690,6700,6700,6690,700
|
|
20240102,113000,316900430,6690,6690,6690,6690,0
|
|
20240102,112900,316900430,6690,6680,6690,6680,2001
|
|
20240102,112800,303523750,6680,6700,6700,6680,3044
|
|
20240102,112700,283161770,6710,6710,6740,6700,4017
|
|
20240102,112600,256239420,6700,6710,6710,6700,1004
|
|
20240102,112500,249502750,6710,6740,6740,6710,879
|
|
20240102,112400,243592580,6730,6730,6730,6730,51
|
|
20240102,112300,243249350,6730,6760,6760,6730,285
|
|
20240102,112200,241326700,6740,6740,6740,6740,0
|
|
20240102,112100,241326700,6740,6740,6740,6740,0
|
|
20240102,112000,241326700,6740,6740,6740,6740,0
|
|
20240102,111900,241326700,6740,6740,6740,6740,2
|
|
20240102,111800,241313220,6740,6740,6740,6740,0
|
|
20240102,111700,241313220,6740,6740,6740,6740,0
|
|
20240102,111600,241313220,6740,6740,6740,6740,0
|
|
20240102,111500,241313220,6740,6740,6740,6740,0
|
|
20240102,111400,241313220,6740,6740,6740,6740,0
|
|
20240102,111300,241313220,6740,6740,6740,6740,0
|
|
20240102,111200,241313220,6740,6740,6740,6740,500
|
|
20240102,111100,237943220,6740,6740,6740,6740,0
|
|
20240102,111000,237943220,6740,6740,6740,6740,0
|
|
20240102,110900,237943220,6740,6740,6740,6740,0
|
|
20240102,110800,237943220,6740,6740,6740,6740,0
|
|
20240102,110700,237943220,6740,6740,6740,6740,1031
|
|
20240102,110600,230994280,6730,6730,6730,6730,500
|
|
20240102,110500,227629280,6720,6720,6720,6720,7
|
|
20240102,110400,227582240,6720,6710,6720,6700,1601
|
|
20240102,110300,216850850,6700,6710,6710,6700,1000
|
|
20240102,110200,210150350,6700,6730,6730,6700,5735
|
|
20240102,110100,171659300,6740,6740,6740,6740,89
|
|
20240102,110000,171059440,6750,6760,6760,6750,336
|
|
20240102,105900,168790770,6770,6770,6770,6770,0
|
|
20240102,105800,168790770,6770,6770,6770,6770,0
|
|
20240102,105700,168790770,6770,6770,6770,6770,3
|
|
20240102,105600,168770460,6760,6760,6760,6760,0
|
|
20240102,105500,168770460,6760,6770,6770,6760,182
|
|
20240102,105400,167538380,6770,6770,6770,6770,4
|
|
20240102,105300,167511300,6760,6760,6760,6760,0
|
|
20240102,105200,167511300,6760,6760,6760,6760,0
|
|
20240102,105100,167511300,6760,6760,6760,6760,0
|
|
20240102,105000,167511300,6760,6750,6760,6750,162
|
|
20240102,104900,166416190,6760,6760,6760,6760,1
|
|
20240102,104800,166409430,6760,6760,6760,6760,0
|
|
20240102,104700,166409430,6760,6760,6760,6760,39
|
|
20240102,104600,166145790,6760,6760,6760,6760,10
|
|
20240102,104500,166078190,6760,6760,6760,6760,0
|
|
20240102,104400,166078190,6760,6790,6790,6760,402
|
|
20240102,104300,163352640,6790,6790,6790,6790,0
|
|
20240102,104200,163352640,6790,6790,6790,6790,0
|
|
20240102,104100,163352640,6790,6790,6790,6790,12
|
|
20240102,104000,163271160,6790,6790,6790,6790,1
|
|
20240102,103900,163264370,6750,6790,6790,6750,106
|
|
20240102,103800,162544870,6790,6790,6790,6790,1
|
|
20240102,103700,162538080,6790,6790,6790,6790,2
|
|
20240102,103600,162524500,6790,6740,6790,6740,79
|
|
20240102,103500,161991960,6740,6740,6740,6740,11
|
|
20240102,103400,161917820,6740,6740,6740,6740,5
|
|
20240102,103300,161884120,6740,6740,6740,6740,505
|
|
20240102,103200,158480420,6720,6730,6730,6720,931
|
|
20240102,103100,152219790,6730,6730,6730,6730,0
|
|
20240102,103000,152219790,6730,6720,6730,6720,34
|
|
20240102,102900,151991300,6720,6720,6720,6720,17
|
|
20240102,102800,151877060,6710,6710,6710,6710,0
|
|
20240102,102700,151877060,6710,6710,6710,6710,0
|
|
20240102,102600,151877060,6710,6730,6730,6710,701
|
|
20240102,102500,147173330,6730,6730,6730,6730,15
|
|
20240102,102400,147072380,6730,6700,6730,6680,1460
|
|
20240102,102300,137288690,6690,6690,6690,6690,0
|
|
20240102,102200,137288690,6690,6750,6750,6690,1753
|
|
20240102,102100,125543170,6750,6710,6750,6710,142
|
|
20240102,102000,124590270,6710,6710,6710,6710,960
|
|
20240102,101900,118148670,6710,6750,6750,6710,3268
|
|
20240102,101800,96186200,6730,6750,6750,6730,554
|
|
20240102,101700,92455980,6750,6750,6750,6750,91
|
|
20240102,101600,91841730,6750,6790,6790,6730,5389
|
|
20240102,101500,55429780,6790,6790,6790,6790,10
|
|
20240102,101400,55361880,6790,6790,6790,6790,80
|
|
20240102,101300,54818680,6790,6790,6790,6790,4
|
|
20240102,101200,54791520,6790,6790,6790,6790,1
|
|
20240102,101100,54784730,6790,6790,6790,6790,76
|
|
20240102,101000,54268690,6790,6790,6790,6790,212
|
|
20240102,100900,52829210,6790,6810,6810,6790,223
|
|
20240102,100800,51311000,6810,6810,6810,6810,0
|
|
20240102,100700,51311000,6810,6810,6810,6810,65
|
|
20240102,100600,50868350,6770,6780,6780,6770,600
|
|
20240102,100500,46805930,6820,6820,6820,6760,1867
|
|
20240102,100400,34101650,6820,6820,6820,6810,1031
|
|
20240102,100300,27070540,6820,6820,6820,6820,60
|
|
20240102,100200,26661340,6820,6840,6850,6820,91
|
|
20240102,100100,26039850,6850,6850,6850,6850,3
|
|
20240102,100000,26019300,6860,6880,6880,6860,3782
|