621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191800,139985990,8020,8020,8020,8020,383
|
|
20240104,191700,139985990,8020,8020,8020,8020,0
|
|
20240104,191600,139985990,8020,8020,8020,8020,0
|
|
20240104,191500,139985990,8020,8020,8020,8020,0
|
|
20240104,191400,139985990,8020,8020,8020,8020,0
|
|
20240104,191300,139985990,8020,8020,8020,8020,0
|
|
20240104,191200,139985990,8020,8020,8020,8020,0
|
|
20240104,191100,139985990,8020,8020,8020,8020,0
|
|
20240104,191000,139985990,8020,8020,8020,8020,0
|
|
20240104,190900,139985990,8020,8020,8020,8020,0
|
|
20240104,190800,139985990,8020,8020,8020,8020,0
|
|
20240104,190700,139985990,8020,8020,8020,8020,0
|
|
20240104,190600,139985990,8020,8020,8020,8020,0
|
|
20240104,190500,139985990,8020,8020,8020,8020,0
|
|
20240104,190400,139985990,8020,8020,8020,8020,0
|
|
20240104,190300,139985990,8020,8020,8020,8020,0
|
|
20240104,190200,139985990,8020,8020,8020,8020,0
|
|
20240104,190100,139985990,8020,8020,8020,8020,0
|
|
20240104,190000,139985990,8020,8020,8020,8020,0
|
|
20240104,185900,139985990,8020,8020,8020,8020,0
|
|
20240104,185800,139985990,8020,8020,8020,8020,0
|
|
20240104,185700,139985990,8020,8020,8020,8020,0
|
|
20240104,185600,139985990,8020,8020,8020,8020,0
|
|
20240104,185500,139985990,8020,8020,8020,8020,0
|
|
20240104,185400,139985990,8020,8020,8020,8020,0
|
|
20240104,185300,139985990,8020,8020,8020,8020,0
|
|
20240104,185200,139985990,8020,8020,8020,8020,0
|
|
20240104,185100,139985990,8020,8020,8020,8020,0
|
|
20240104,185000,139985990,8020,8020,8020,8020,0
|
|
20240104,184900,139985990,8020,8020,8020,8020,0
|
|
20240104,184800,139985990,8020,8020,8020,8020,383
|
|
20240104,184700,139985990,8020,8020,8020,8020,0
|
|
20240104,184600,139985990,8020,8020,8020,8020,0
|
|
20240104,184500,139985990,8020,8020,8020,8020,0
|
|
20240104,184400,139985990,8020,8020,8020,8020,0
|
|
20240104,184300,139985990,8020,8020,8020,8020,0
|
|
20240104,184200,139985990,8020,8020,8020,8020,0
|
|
20240104,184100,139985990,8020,8020,8020,8020,0
|
|
20240104,184000,139985990,8020,8020,8020,8020,0
|
|
20240104,183900,139985990,8020,8020,8020,8020,0
|
|
20240104,183800,139985990,8020,8020,8020,8020,0
|
|
20240104,183700,139985990,8020,8020,8020,8020,0
|
|
20240104,183600,139985990,8020,8020,8020,8020,0
|
|
20240104,183500,139985990,8020,8020,8020,8020,0
|
|
20240104,183400,139985990,8020,8020,8020,8020,0
|
|
20240104,183300,139985990,8020,8020,8020,8020,0
|
|
20240104,183200,139985990,8020,8020,8020,8020,0
|
|
20240104,183100,139985990,8020,8020,8020,8020,0
|
|
20240104,183000,139985990,8020,8020,8020,8020,0
|
|
20240104,182900,139985990,8020,8020,8020,8020,0
|
|
20240104,182800,139985990,8020,8020,8020,8020,0
|
|
20240104,182700,139985990,8020,8020,8020,8020,0
|
|
20240104,182600,139985990,8020,8020,8020,8020,0
|
|
20240104,182500,139985990,8020,8020,8020,8020,0
|
|
20240104,182400,139985990,8020,8020,8020,8020,0
|
|
20240104,182300,139985990,8020,8020,8020,8020,0
|
|
20240104,182200,139985990,8020,8020,8020,8020,0
|
|
20240104,182100,139985990,8020,8020,8020,8020,0
|
|
20240104,182000,139985990,8020,8020,8020,8020,0
|
|
20240104,181900,139985990,8020,8020,8020,8020,0
|
|
20240104,181800,139985990,8020,8020,8020,8020,383
|
|
20240104,181700,139985990,8020,8020,8020,8020,0
|
|
20240104,181600,139985990,8020,8020,8020,8020,0
|
|
20240104,181500,139985990,8020,8020,8020,8020,0
|
|
20240104,181400,139985990,8020,8020,8020,8020,0
|
|
20240104,181300,139985990,8020,8020,8020,8020,0
|
|
20240104,181200,139985990,8020,8020,8020,8020,0
|
|
20240104,181100,139985990,8020,8020,8020,8020,0
|
|
20240104,181000,139985990,8020,8020,8020,8020,0
|
|
20240104,180900,139985990,8020,8020,8020,8020,0
|
|
20240104,180800,139985990,8020,8020,8020,8020,0
|
|
20240104,180700,139985990,8020,8020,8020,8020,0
|
|
20240104,180600,139985990,8020,8020,8020,8020,0
|
|
20240104,180500,139985990,8020,8020,8020,8020,0
|
|
20240104,180400,139985990,8020,8020,8020,8020,0
|
|
20240104,180300,139985990,8020,8020,8020,8020,0
|
|
20240104,180200,139985990,8020,8020,8020,8020,0
|
|
20240104,180100,139985990,8020,8020,8020,8020,0
|
|
20240104,180000,139985990,8020,8020,8020,8020,0
|
|
20240104,175900,139985990,8020,8020,8020,8020,0
|
|
20240104,175800,139985990,8020,8020,8020,8020,0
|
|
20240104,175700,139985990,8020,8020,8020,8020,0
|
|
20240104,175600,139985990,8020,8020,8020,8020,0
|
|
20240104,175500,139985990,8020,8020,8020,8020,0
|
|
20240104,175400,139985990,8020,8020,8020,8020,0
|
|
20240104,175300,139985990,8020,8020,8020,8020,0
|
|
20240104,175200,139985990,8020,8020,8020,8020,0
|
|
20240104,175100,139985990,8020,8020,8020,8020,0
|
|
20240104,175000,139985990,8020,8020,8020,8020,0
|
|
20240104,174900,139985990,8020,8020,8020,8020,0
|
|
20240104,174800,139985990,8020,8020,8020,8020,383
|
|
20240104,174700,139985990,8020,8020,8020,8020,0
|
|
20240104,174600,139985990,8020,8020,8020,8020,0
|
|
20240104,174500,139985990,8020,8020,8020,8020,0
|
|
20240104,174400,139985990,8020,8020,8020,8020,0
|
|
20240104,174300,139985990,8020,8020,8020,8020,0
|
|
20240104,174200,139985990,8020,8020,8020,8020,0
|
|
20240104,174100,139985990,8020,8020,8020,8020,0
|
|
20240104,174000,139985990,8020,8020,8020,8020,0
|
|
20240104,173900,139985990,8020,8020,8020,8020,0
|
|
20240104,173800,139985990,8020,8020,8020,8020,0
|
|
20240104,173700,139985990,8020,8020,8020,8020,0
|
|
20240104,173600,139985990,8020,8020,8020,8020,0
|
|
20240104,173500,139985990,8020,8020,8020,8020,0
|
|
20240104,173400,139985990,8020,8020,8020,8020,0
|
|
20240104,173300,139985990,8020,8020,8020,8020,0
|
|
20240104,173200,139985990,8020,8020,8020,8020,0
|
|
20240104,173100,139985990,8020,8020,8020,8020,0
|
|
20240104,173000,139985990,8020,8020,8020,8020,0
|
|
20240104,172900,139985990,8020,8020,8020,8020,0
|
|
20240104,172800,139985990,8020,8020,8020,8020,0
|
|
20240104,172700,139985990,8020,8020,8020,8020,0
|
|
20240104,172600,139985990,8020,8020,8020,8020,0
|
|
20240104,172500,139985990,8020,8020,8020,8020,0
|
|
20240104,172400,139985990,8020,8020,8020,8020,0
|
|
20240104,172300,139985990,8020,8020,8020,8020,0
|
|
20240104,172200,139985990,8020,8020,8020,8020,0
|
|
20240104,172100,139985990,8020,8020,8020,8020,0
|
|
20240104,172000,139985990,8020,8020,8020,8020,0
|
|
20240104,171900,139985990,8020,8020,8020,8020,0
|
|
20240104,171800,139985990,8020,8020,8020,8020,383
|
|
20240104,171700,139985990,8020,8020,8020,8020,0
|
|
20240104,171600,139985990,8020,8020,8020,8020,0
|
|
20240104,171500,139985990,8020,8020,8020,8020,0
|
|
20240104,171400,139985990,8020,8020,8020,8020,0
|
|
20240104,171300,139985990,8020,8020,8020,8020,0
|
|
20240104,171200,139985990,8020,8020,8020,8020,0
|
|
20240104,171100,139985990,8020,8020,8020,8020,0
|
|
20240104,171000,139985990,8020,8020,8020,8020,0
|
|
20240104,170900,139985990,8020,8020,8020,8020,0
|
|
20240104,170800,139985990,8020,8020,8020,8020,0
|
|
20240104,170700,139985990,8020,8020,8020,8020,0
|
|
20240104,170600,139985990,8020,8020,8020,8020,0
|
|
20240104,170500,139985990,8020,8020,8020,8020,0
|
|
20240104,170400,139985990,8020,8020,8020,8020,0
|
|
20240104,170300,139985990,8020,8020,8020,8020,0
|
|
20240104,170200,139985990,8020,8020,8020,8020,0
|
|
20240104,170100,139985990,8020,8020,8020,8020,0
|
|
20240104,170000,139985990,8020,8020,8020,8020,0
|
|
20240104,165900,139985990,8020,8020,8020,8020,0
|
|
20240104,165800,139985990,8020,8020,8020,8020,0
|
|
20240104,165700,139985990,8020,8020,8020,8020,0
|
|
20240104,165600,139985990,8020,8020,8020,8020,0
|
|
20240104,165500,139985990,8020,8020,8020,8020,0
|
|
20240104,165400,139985990,8020,8020,8020,8020,0
|
|
20240104,165300,139985990,8020,8020,8020,8020,0
|
|
20240104,165200,139985990,8020,8020,8020,8020,0
|
|
20240104,165100,139985990,8020,8020,8020,8020,0
|
|
20240104,165000,139985990,8020,8020,8020,8020,0
|
|
20240104,164900,139985990,8020,8020,8020,8020,0
|
|
20240104,164800,139985990,8020,8020,8020,8020,383
|
|
20240104,164700,139985990,8020,8020,8020,8020,0
|
|
20240104,164600,139985990,8020,8020,8020,8020,0
|
|
20240104,164500,139985990,8020,8020,8020,8020,0
|
|
20240104,164400,139985990,8020,8020,8020,8020,0
|
|
20240104,164300,139985990,8020,8020,8020,8020,0
|
|
20240104,164200,139985990,8020,8020,8020,8020,0
|
|
20240104,164100,139985990,8020,8020,8020,8020,0
|
|
20240104,164000,139985990,8020,8020,8020,8020,0
|
|
20240104,163900,139985990,8020,8020,8020,8020,0
|
|
20240104,163800,139985990,8020,8020,8020,8020,0
|
|
20240104,163700,139985990,8020,8020,8020,8020,0
|
|
20240104,163600,139985990,8020,8020,8020,8020,0
|
|
20240104,163500,139985990,8020,8020,8020,8020,0
|
|
20240104,163400,139985990,8020,8020,8020,8020,0
|
|
20240104,163300,139985990,8020,8020,8020,8020,0
|
|
20240104,163200,139985990,8020,8020,8020,8020,0
|
|
20240104,163100,139985990,8020,8020,8020,8020,0
|
|
20240104,163000,139985990,8020,8020,8020,8020,0
|
|
20240104,162900,139985990,8020,8020,8020,8020,0
|
|
20240104,162800,139985990,8020,8020,8020,8020,0
|
|
20240104,162700,139985990,8020,8020,8020,8020,0
|
|
20240104,162600,139985990,8020,8020,8020,8020,0
|
|
20240104,162500,139985990,8020,8020,8020,8020,0
|
|
20240104,162400,139985990,8020,8020,8020,8020,0
|
|
20240104,162300,139985990,8020,8020,8020,8020,0
|
|
20240104,162200,139985990,8020,8020,8020,8020,0
|
|
20240104,162100,139985990,8020,8020,8020,8020,0
|
|
20240104,162000,139985990,8020,8020,8020,8020,0
|
|
20240104,161900,139985990,8020,8020,8020,8020,0
|
|
20240104,161800,139985990,8020,8020,8020,8020,383
|
|
20240104,161700,139985990,8020,8020,8020,8020,0
|
|
20240104,161600,139985990,8020,8020,8020,8020,0
|
|
20240104,161500,139985990,8020,8020,8020,8020,0
|
|
20240104,161400,139985990,8020,8020,8020,8020,0
|
|
20240104,161300,139985990,8020,8020,8020,8020,0
|
|
20240104,161200,139985990,8020,8020,8020,8020,0
|
|
20240104,161100,139985990,8020,8020,8020,8020,0
|
|
20240104,161000,139985990,8020,8020,8020,8020,0
|
|
20240104,160900,139985990,8020,8020,8020,8020,0
|
|
20240104,160800,139985990,8020,8020,8020,8020,0
|
|
20240104,160700,139985990,8020,8020,8020,8020,0
|
|
20240104,160600,139985990,8020,8020,8020,8020,0
|
|
20240104,160500,139985990,8020,8020,8020,8020,0
|
|
20240104,160400,139985990,8020,8020,8020,8020,0
|
|
20240104,160300,139985990,8020,8020,8020,8020,0
|
|
20240104,160200,139985990,8020,8020,8020,8020,0
|
|
20240104,160100,139985990,8020,8020,8020,8020,0
|
|
20240104,160000,139985990,8020,8020,8020,8020,0
|
|
20240104,155900,139985990,8020,8020,8020,8020,0
|
|
20240104,155800,139985990,8020,8020,8020,8020,0
|
|
20240104,155700,139985990,8020,8020,8020,8020,0
|
|
20240104,155600,139985990,8020,8020,8020,8020,0
|
|
20240104,155500,139985990,8020,8020,8020,8020,0
|
|
20240104,155400,139985990,8020,8020,8020,8020,0
|
|
20240104,155300,139985990,8020,8020,8020,8020,0
|
|
20240104,155200,139985990,8020,8020,8020,8020,0
|
|
20240104,155100,139985990,8020,8020,8020,8020,0
|
|
20240104,155000,139985990,8020,8020,8020,8020,0
|
|
20240104,154900,139985990,8020,8020,8020,8020,0
|
|
20240104,154800,139985990,8020,8020,8020,8020,383
|
|
20240104,154700,139985990,8020,8020,8020,8020,0
|
|
20240104,154600,139985990,8020,8020,8020,8020,0
|
|
20240104,154500,139985990,8020,8020,8020,8020,0
|
|
20240104,154400,139985990,8020,8020,8020,8020,0
|
|
20240104,154300,139985990,8020,8020,8020,8020,0
|
|
20240104,154200,139985990,8020,8020,8020,8020,0
|
|
20240104,154100,139985990,8020,8020,8020,8020,0
|
|
20240104,154000,139985990,8020,8020,8020,8020,0
|
|
20240104,153900,139985990,8020,8020,8020,8020,0
|
|
20240104,153800,139985990,8020,8020,8020,8020,0
|
|
20240104,153700,139985990,8020,8020,8020,8020,0
|
|
20240104,153600,139985990,8020,8020,8020,8020,0
|
|
20240104,153500,139985990,8020,8020,8020,8020,0
|
|
20240104,153400,139985990,8020,8020,8020,8020,0
|
|
20240104,153300,139985990,8020,8020,8020,8020,0
|
|
20240104,153200,139985990,8020,8020,8020,8020,0
|
|
20240104,153100,139985990,8020,8020,8020,8020,0
|
|
20240104,153000,139985990,8020,8020,8020,8020,383
|
|
20240104,152900,136914330,7970,7970,7970,7970,0
|
|
20240104,152800,136914330,7970,7970,7970,7970,0
|
|
20240104,152700,136914330,7970,7970,7970,7970,0
|
|
20240104,152600,136914330,7970,7970,7970,7970,0
|
|
20240104,152500,136914330,7970,7970,7970,7970,0
|
|
20240104,152400,136914330,7970,7970,7970,7970,0
|
|
20240104,152300,136914330,7970,7970,7970,7970,0
|
|
20240104,152200,136914330,7970,7970,7970,7970,0
|
|
20240104,152100,136914330,7970,7970,7970,7970,0
|
|
20240104,152000,136914330,7970,7970,7970,7970,0
|
|
20240104,151900,136914330,7970,7970,7970,7970,12
|
|
20240104,151800,136818690,7990,7990,7990,7990,1
|
|
20240104,151700,136810700,7970,8010,8010,7970,36
|
|
20240104,151600,136523400,7990,7990,7990,7990,0
|
|
20240104,151500,136523400,7990,7990,7990,7990,13
|
|
20240104,151400,136419530,8040,8040,8040,8040,0
|
|
20240104,151300,136419530,8040,8040,8040,8040,0
|
|
20240104,151200,136419530,8040,8040,8040,8040,0
|
|
20240104,151100,136419530,8040,8040,8040,8040,0
|
|
20240104,151000,136419530,8040,8040,8040,8040,0
|
|
20240104,150900,136419530,8040,8040,8040,8040,0
|
|
20240104,150800,136419530,8040,8040,8040,8040,70
|
|
20240104,150700,135856730,8040,8030,8040,8030,300
|
|
20240104,150600,133446390,8030,8030,8030,8030,0
|
|
20240104,150500,133446390,8030,8010,8030,8010,500
|
|
20240104,150400,129440650,7980,7980,7980,7980,0
|
|
20240104,150300,129440650,7980,7980,7980,7980,0
|
|
20240104,150200,129440650,7980,7980,7980,7980,0
|
|
20240104,150100,129440650,7980,7980,7980,7980,50
|
|
20240104,150000,129041650,8000,8000,8000,8000,0
|
|
20240104,145900,129041650,8000,8000,8000,8000,0
|
|
20240104,145800,129041650,8000,8000,8000,8000,0
|
|
20240104,145700,129041650,8000,8000,8000,8000,0
|
|
20240104,145600,129041650,8000,8000,8000,8000,0
|
|
20240104,145500,129041650,8000,8000,8000,8000,0
|
|
20240104,145400,129041650,8000,8000,8000,8000,1018
|
|
20240104,145300,120897650,8030,8030,8030,8030,0
|
|
20240104,145200,120897650,8030,8030,8030,8030,1
|
|
20240104,145100,120889620,8040,8040,8040,8040,0
|
|
20240104,145000,120889620,8040,8040,8040,8040,0
|
|
20240104,144900,120889620,8040,8040,8040,8040,0
|
|
20240104,144800,120889620,8040,8040,8040,8040,0
|
|
20240104,144700,120889620,8040,8040,8040,8040,0
|
|
20240104,144600,120889620,8040,8040,8040,8040,0
|
|
20240104,144500,120889620,8040,8040,8040,8040,0
|
|
20240104,144400,120889620,8040,8040,8040,8040,0
|
|
20240104,144300,120889620,8040,8040,8040,8040,0
|
|
20240104,144200,120889620,8040,8040,8040,8040,0
|
|
20240104,144100,120889620,8040,8040,8040,8040,0
|
|
20240104,144000,120889620,8040,8040,8040,8040,0
|
|
20240104,143900,120889620,8040,8040,8040,8040,0
|
|
20240104,143800,120889620,8040,8010,8040,8010,1000
|
|
20240104,143700,112860450,8010,7970,8010,7970,1000
|
|
20240104,143600,104861670,7940,7940,7940,7940,0
|
|
20240104,143500,104861670,7940,7940,7940,7940,0
|
|
20240104,143400,104861670,7940,7940,7940,7940,0
|
|
20240104,143300,104861670,7940,7940,7940,7940,120
|
|
20240104,143200,103908870,7950,7950,7950,7950,0
|
|
20240104,143100,103908870,7950,7950,7950,7950,0
|
|
20240104,143000,103908870,7950,7950,7950,7950,0
|
|
20240104,142900,103908870,7950,7950,7950,7950,0
|
|
20240104,142800,103908870,7950,7950,7950,7950,0
|
|
20240104,142700,103908870,7950,7950,7950,7950,0
|
|
20240104,142600,103908870,7950,7950,7950,7950,0
|
|
20240104,142500,103908870,7950,7950,7950,7950,0
|
|
20240104,142400,103908870,7950,7950,7950,7950,2
|
|
20240104,142300,103892970,7950,7950,7950,7950,0
|
|
20240104,142200,103892970,7950,7950,7950,7950,0
|
|
20240104,142100,103892970,7950,7950,7950,7950,0
|
|
20240104,142000,103892970,7950,7950,7950,7950,5
|
|
20240104,141900,103853220,7940,7940,7940,7940,0
|
|
20240104,141800,103853220,7940,7940,7940,7940,0
|
|
20240104,141700,103853220,7940,7940,7940,7940,0
|
|
20240104,141600,103853220,7940,7940,7940,7940,0
|
|
20240104,141500,103853220,7940,7940,7940,7940,0
|
|
20240104,141400,103853220,7940,7940,7940,7940,0
|
|
20240104,141300,103853220,7940,7940,7940,7940,0
|
|
20240104,141200,103853220,7940,7940,7940,7940,0
|
|
20240104,141100,103853220,7940,7940,7940,7940,0
|
|
20240104,141000,103853220,7940,7940,7940,7940,23
|
|
20240104,140900,103670600,7970,7970,7970,7970,0
|
|
20240104,140800,103670600,7970,7970,7970,7970,0
|
|
20240104,140700,103670600,7970,7970,7970,7970,0
|
|
20240104,140600,103670600,7970,7970,7970,7970,0
|
|
20240104,140500,103670600,7970,7970,7970,7970,0
|
|
20240104,140400,103670600,7970,7970,7970,7970,0
|
|
20240104,140300,103670600,7970,7970,7970,7970,0
|
|
20240104,140200,103670600,7970,7970,7970,7970,0
|
|
20240104,140100,103670600,7970,7970,7970,7970,37
|
|
20240104,140000,103375710,7970,7950,7970,7950,24
|
|
20240104,135900,103184830,7970,7970,7970,7970,0
|
|
20240104,135800,103184830,7970,7970,7970,7970,0
|
|
20240104,135700,103184830,7970,7970,7970,7970,0
|
|
20240104,135600,103184830,7970,7970,7970,7970,0
|
|
20240104,135500,103184830,7970,7970,7970,7970,0
|
|
20240104,135400,103184830,7970,7970,7970,7970,0
|
|
20240104,135300,103184830,7970,7970,7970,7970,0
|
|
20240104,135200,103184830,7970,7970,7970,7970,0
|
|
20240104,135100,103184830,7970,7970,7970,7970,0
|
|
20240104,135000,103184830,7970,7970,7970,7970,0
|
|
20240104,134900,103184830,7970,7970,7970,7970,0
|
|
20240104,134800,103184830,7970,7970,7970,7970,0
|
|
20240104,134700,103184830,7970,7970,7970,7970,0
|
|
20240104,134600,103184830,7970,7970,7970,7970,0
|
|
20240104,134500,103184830,7970,7970,7970,7970,0
|
|
20240104,134400,103184830,7970,7970,7970,7970,0
|
|
20240104,134300,103184830,7970,7970,7970,7970,10
|
|
20240104,134200,103105130,7980,7980,7980,7980,0
|
|
20240104,134100,103105130,7980,7980,7980,7980,0
|
|
20240104,134000,103105130,7980,7980,7980,7980,0
|
|
20240104,133900,103105130,7980,7980,7980,7980,0
|
|
20240104,133800,103105130,7980,7980,7980,7980,0
|
|
20240104,133700,103105130,7980,7980,7980,7980,0
|
|
20240104,133600,103105130,7980,7980,7980,7980,0
|
|
20240104,133500,103105130,7980,7980,7980,7980,298
|
|
20240104,133400,100727090,7940,7940,7940,7940,0
|
|
20240104,133300,100727090,7940,7940,7940,7940,0
|
|
20240104,133200,100727090,7940,7940,7940,7940,0
|
|
20240104,133100,100727090,7940,7940,7940,7940,0
|
|
20240104,133000,100727090,7940,7940,7940,7940,0
|
|
20240104,132900,100727090,7940,7940,7940,7940,0
|
|
20240104,132800,100727090,7940,7940,7940,7940,0
|
|
20240104,132700,100727090,7940,7940,7940,7940,0
|
|
20240104,132600,100727090,7940,7940,7940,7940,0
|
|
20240104,132500,100727090,7940,7940,7940,7940,1
|
|
20240104,132400,100719150,7940,7940,7940,7940,0
|
|
20240104,132300,100719150,7940,7940,7940,7940,0
|
|
20240104,132200,100719150,7940,7940,7940,7940,10
|
|
20240104,132100,100639750,7940,7940,7940,7940,10
|
|
20240104,132000,100560350,7940,7940,7940,7940,0
|
|
20240104,131900,100560350,7940,7940,7940,7940,0
|
|
20240104,131800,100560350,7940,7940,7940,7940,0
|
|
20240104,131700,100560350,7940,7940,7940,7940,0
|
|
20240104,131600,100560350,7940,7940,7940,7940,5
|
|
20240104,131500,100520650,7940,7940,7940,7940,3
|
|
20240104,131400,100496830,7940,7940,7940,7940,47
|
|
20240104,131300,100123650,7940,7970,7970,7940,11
|
|
20240104,131200,100036280,7950,7950,7950,7950,0
|
|
20240104,131100,100036280,7950,7950,7950,7950,0
|
|
20240104,131000,100036280,7950,7950,7950,7950,0
|
|
20240104,130900,100036280,7950,7950,7950,7950,0
|
|
20240104,130800,100036280,7950,7950,7950,7950,5
|
|
20240104,130700,99996530,7950,7940,7950,7940,135
|
|
20240104,130600,98924620,7940,7940,7940,7940,0
|
|
20240104,130500,98924620,7940,7940,7940,7940,16
|
|
20240104,130400,98797580,7930,7930,7930,7930,0
|
|
20240104,130300,98797580,7930,7930,7930,7930,0
|
|
20240104,130200,98797580,7930,7930,7930,7930,0
|
|
20240104,130100,98797580,7930,7930,7930,7930,0
|
|
20240104,130000,98797580,7930,7930,7930,7930,0
|
|
20240104,125900,98797580,7930,7930,7930,7930,0
|
|
20240104,125800,98797580,7930,7930,7930,7930,0
|
|
20240104,125700,98797580,7930,7930,7930,7930,0
|
|
20240104,125600,98797580,7930,7930,7930,7930,0
|
|
20240104,125500,98797580,7930,7930,7930,7930,0
|
|
20240104,125400,98797580,7930,7930,7930,7930,190
|
|
20240104,125300,97290880,7930,7930,7930,7930,0
|
|
20240104,125200,97290880,7930,7930,7930,7930,0
|
|
20240104,125100,97290880,7930,7930,7930,7930,0
|
|
20240104,125000,97290880,7930,7930,7930,7930,0
|
|
20240104,124900,97290880,7930,7930,7930,7930,20
|
|
20240104,124800,97132280,7930,7930,7930,7930,0
|
|
20240104,124700,97132280,7930,7930,7930,7930,0
|
|
20240104,124600,97132280,7930,7930,7930,7930,0
|
|
20240104,124500,97132280,7930,7930,7930,7930,0
|
|
20240104,124400,97132280,7930,7930,7930,7930,0
|
|
20240104,124300,97132280,7930,7930,7930,7930,0
|
|
20240104,124200,97132280,7930,7930,7930,7930,0
|
|
20240104,124100,97132280,7930,7930,7930,7930,0
|
|
20240104,124000,97132280,7930,7930,7930,7930,0
|
|
20240104,123900,97132280,7930,7930,7930,7930,15
|
|
20240104,123800,97013330,7940,7940,7940,7940,88
|
|
20240104,123700,96314610,7950,7950,7950,7940,104
|
|
20240104,123600,95488810,7950,7950,7950,7950,193
|
|
20240104,123500,93954460,7950,7950,7950,7950,0
|
|
20240104,123400,93954460,7950,7950,7950,7950,0
|
|
20240104,123300,93954460,7950,7950,7950,7950,130
|
|
20240104,123200,92920960,7960,7960,7960,7960,0
|
|
20240104,123100,92920960,7960,7960,7960,7960,0
|
|
20240104,123000,92920960,7960,7960,7960,7960,0
|
|
20240104,122900,92920960,7960,7960,7960,7960,1
|
|
20240104,122800,92913000,7960,7960,7960,7960,0
|
|
20240104,122700,92913000,7960,7960,7960,7960,163
|
|
20240104,122600,91615520,7960,7960,7960,7960,0
|
|
20240104,122500,91615520,7960,7960,7960,7960,0
|
|
20240104,122400,91615520,7960,7960,7960,7960,0
|
|
20240104,122300,91615520,7960,7960,7960,7960,0
|
|
20240104,122200,91615520,7960,7960,7960,7960,0
|
|
20240104,122100,91615520,7960,7960,7960,7960,0
|
|
20240104,122000,91615520,7960,7960,7960,7960,153
|
|
20240104,121900,90397640,7950,7950,7950,7950,0
|
|
20240104,121800,90397640,7950,7950,7950,7950,0
|
|
20240104,121700,90397640,7950,7950,7950,7950,0
|
|
20240104,121600,90397640,7950,7950,7950,7950,0
|
|
20240104,121500,90397640,7950,7950,7950,7950,0
|
|
20240104,121400,90397640,7950,7950,7950,7950,0
|
|
20240104,121300,90397640,7950,7950,7950,7950,0
|
|
20240104,121200,90397640,7950,7950,7950,7950,0
|
|
20240104,121100,90397640,7950,7950,7950,7950,0
|
|
20240104,121000,90397640,7950,7950,7950,7950,0
|
|
20240104,120900,90397640,7950,7950,7950,7950,0
|
|
20240104,120800,90397640,7950,7950,7950,7950,0
|
|
20240104,120700,90397640,7950,7950,7950,7950,0
|
|
20240104,120600,90397640,7950,7950,7950,7950,0
|
|
20240104,120500,90397640,7950,7950,7950,7950,0
|
|
20240104,120400,90397640,7950,7950,7950,7950,0
|
|
20240104,120300,90397640,7950,7950,7950,7950,0
|
|
20240104,120200,90397640,7950,7950,7950,7950,0
|
|
20240104,120100,90397640,7950,7950,7950,7950,0
|
|
20240104,120000,90397640,7950,7950,7950,7950,0
|
|
20240104,115900,90397640,7950,7950,7950,7950,51
|
|
20240104,115800,89992190,7950,7950,7950,7950,0
|
|
20240104,115700,89992190,7950,7950,7950,7950,0
|
|
20240104,115600,89992190,7950,7950,7950,7950,0
|
|
20240104,115500,89992190,7950,7950,7950,7950,0
|
|
20240104,115400,89992190,7950,7950,7950,7950,10
|
|
20240104,115300,89912690,7950,7950,7950,7950,21
|
|
20240104,115200,89745740,7950,7950,7950,7950,0
|
|
20240104,115100,89745740,7950,7950,7950,7950,10
|
|
20240104,115000,89666240,7950,7950,7950,7950,0
|
|
20240104,114900,89666240,7950,7950,7950,7950,10
|
|
20240104,114800,89586740,7950,7950,7950,7950,1
|
|
20240104,114700,89578790,7950,7950,7950,7950,0
|
|
20240104,114600,89578790,7950,7950,7950,7950,10
|
|
20240104,114500,89499290,7950,7950,7950,7950,0
|
|
20240104,114400,89499290,7950,7950,7950,7950,0
|
|
20240104,114300,89499290,7950,7950,7950,7950,0
|
|
20240104,114200,89499290,7950,7950,7950,7950,0
|
|
20240104,114100,89499290,7950,7950,7950,7950,0
|
|
20240104,114000,89499290,7950,7950,7950,7950,0
|
|
20240104,113900,89499290,7950,7950,7950,7950,0
|
|
20240104,113800,89499290,7950,7950,7950,7950,0
|
|
20240104,113700,89499290,7950,7950,7950,7950,0
|
|
20240104,113600,89499290,7950,7950,7950,7950,0
|
|
20240104,113500,89499290,7950,7950,7950,7950,0
|
|
20240104,113400,89499290,7950,7950,7950,7950,0
|
|
20240104,113300,89499290,7950,7950,7950,7950,0
|
|
20240104,113200,89499290,7950,7950,7950,7950,0
|
|
20240104,113100,89499290,7950,7950,7950,7950,0
|
|
20240104,113000,89499290,7950,7950,7950,7950,14
|
|
20240104,112900,89387990,7950,7950,7950,7950,300
|
|
20240104,112800,87002990,7960,7960,7960,7960,0
|
|
20240104,112700,87002990,7960,7960,7960,7960,0
|
|
20240104,112600,87002990,7960,7960,7960,7960,0
|
|
20240104,112500,87002990,7960,7960,7960,7960,0
|
|
20240104,112400,87002990,7960,7960,7960,7960,0
|
|
20240104,112300,87002990,7960,7960,7960,7960,0
|
|
20240104,112200,87002990,7960,7960,7960,7960,10
|
|
20240104,112100,86923390,7970,7970,7970,7970,0
|
|
20240104,112000,86923390,7970,7970,7970,7970,0
|
|
20240104,111900,86923390,7970,7970,7970,7970,0
|
|
20240104,111800,86923390,7970,7970,7970,7970,0
|
|
20240104,111700,86923390,7970,7970,7970,7970,0
|
|
20240104,111600,86923390,7970,7940,7970,7940,4
|
|
20240104,111500,86891600,7940,7940,7940,7940,8
|
|
20240104,111400,86828080,7940,7940,7940,7940,25
|
|
20240104,111300,86629580,7940,7940,7940,7940,13
|
|
20240104,111200,86526360,7940,7940,7940,7940,20
|
|
20240104,111100,86367560,7940,7940,7940,7940,5
|
|
20240104,111000,86327860,7940,7940,7940,7940,0
|
|
20240104,110900,86327860,7940,7940,7940,7940,0
|
|
20240104,110800,86327860,7940,7940,7940,7940,15
|
|
20240104,110700,86208760,7920,7920,7920,7920,0
|
|
20240104,110600,86208760,7920,7920,7920,7920,0
|
|
20240104,110500,86208760,7920,7920,7920,7920,0
|
|
20240104,110400,86208760,7920,7930,7930,7920,58
|
|
20240104,110300,85749370,7920,7920,7920,7920,0
|
|
20240104,110200,85749370,7920,7940,7940,7920,685
|
|
20240104,110100,80317250,7930,7930,7930,7930,0
|
|
20240104,110000,80317250,7930,7930,7930,7930,0
|
|
20240104,105900,80317250,7930,7930,7930,7930,250
|
|
20240104,105800,78334750,7930,7950,7950,7930,5000
|
|
20240104,105700,38638200,7980,7980,7980,7980,0
|
|
20240104,105600,38638200,7980,7980,7980,7980,0
|
|
20240104,105500,38638200,7980,7980,7980,7980,0
|
|
20240104,105400,38638200,7980,7970,7980,7970,5
|
|
20240104,105300,38598330,7970,7970,7970,7970,14
|
|
20240104,105200,38486750,7980,7980,7980,7980,0
|
|
20240104,105100,38486750,7980,7980,7980,7980,0
|
|
20240104,105000,38486750,7980,7980,7980,7980,5
|
|
20240104,104900,38446850,7980,7990,7990,7980,21
|
|
20240104,104800,38279230,7960,7960,7960,7960,59
|
|
20240104,104700,37809590,7970,7970,7970,7970,20
|
|
20240104,104600,37650190,8000,8000,8000,8000,0
|
|
20240104,104500,37650190,8000,8000,8000,8000,5
|
|
20240104,104400,37610190,8000,8000,8000,8000,5
|
|
20240104,104300,37570190,8000,8000,8000,8000,20
|
|
20240104,104200,37410190,8000,8000,8000,8000,1
|
|
20240104,104100,37402190,8000,8000,8000,8000,0
|
|
20240104,104000,37402190,8000,8000,8000,8000,0
|
|
20240104,103900,37402190,8000,8000,8000,8000,0
|
|
20240104,103800,37402190,8000,8000,8000,8000,0
|
|
20240104,103700,37402190,8000,8000,8000,8000,0
|
|
20240104,103600,37402190,8000,8000,8000,8000,0
|
|
20240104,103500,37402190,8000,8000,8000,8000,0
|
|
20240104,103400,37402190,8000,8000,8000,8000,0
|
|
20240104,103300,37402190,8000,8000,8000,8000,0
|
|
20240104,103200,37402190,8000,8000,8000,8000,0
|
|
20240104,103100,37402190,8000,8000,8000,8000,0
|
|
20240104,103000,37402190,8000,8000,8000,8000,1
|
|
20240104,102900,37394190,8000,8000,8000,8000,0
|
|
20240104,102800,37394190,8000,8000,8000,8000,5
|
|
20240104,102700,37354190,7980,7980,7980,7980,0
|
|
20240104,102600,37354190,7980,7980,7980,7980,0
|
|
20240104,102500,37354190,7980,7970,7980,7970,59
|
|
20240104,102400,36883760,7980,7980,7980,7980,0
|
|
20240104,102300,36883760,7980,7980,7980,7980,6
|
|
20240104,102200,36835880,7990,7990,7990,7990,0
|
|
20240104,102100,36835880,7990,7990,7990,7990,0
|
|
20240104,102000,36835880,7990,7990,7990,7990,15
|
|
20240104,101900,36716030,7990,7990,7990,7990,0
|
|
20240104,101800,36716030,7990,7990,7990,7990,0
|
|
20240104,101700,36716030,7990,7990,7990,7990,0
|
|
20240104,101600,36716030,7990,7990,7990,7990,0
|
|
20240104,101500,36716030,7990,7990,7990,7990,0
|
|
20240104,101400,36716030,7990,7990,7990,7990,0
|
|
20240104,101300,36716030,7990,7990,7990,7990,0
|
|
20240104,101200,36716030,7990,7990,7990,7990,0
|
|
20240104,101100,36716030,7990,7990,7990,7990,0
|
|
20240104,101000,36716030,7990,8000,8000,7990,344
|
|
20240104,100900,33967450,7970,7970,7970,7970,0
|
|
20240104,100800,33967450,7970,7970,7970,7970,26
|
|
20240104,100700,33760230,8000,8000,8000,8000,0
|
|
20240104,100600,33760230,8000,8000,8000,8000,0
|
|
20240104,100500,33760230,8000,8000,8000,8000,0
|
|
20240104,100400,33760230,8000,8000,8000,8000,0
|
|
20240104,100300,33760230,8000,8000,8000,8000,0
|
|
20240104,100200,33760230,8000,8000,8000,8000,2
|
|
20240104,100100,33744230,7970,7970,7970,7970,0
|
|
20240104,100000,33744230,7970,7970,7970,7970,0
|
|
20240104,095900,33744230,7970,7970,7970,7970,401
|
|
20240104,095800,30548260,7970,7970,7970,7970,199
|
|
20240104,095700,28962230,7970,7970,7970,7970,385
|
|
20240104,095600,25893780,7970,7970,7970,7970,20
|
|
20240104,095500,25734380,7990,7970,7990,7970,351
|
|
20240104,095400,22935450,7970,7970,7970,7970,268
|
|
20240104,095300,20799490,7970,7970,7970,7970,0
|
|
20240104,095200,20799490,7970,7970,7970,7970,0
|
|
20240104,095100,20799490,7970,7970,7970,7970,0
|
|
20240104,095000,20799490,7970,7970,7970,7970,0
|
|
20240104,094900,20799490,7970,7970,7970,7970,0
|
|
20240104,094800,20799490,7970,7970,7970,7970,0
|
|
20240104,094700,20799490,7970,7970,7970,7970,0
|
|
20240104,094600,20799490,7970,7970,7970,7970,1
|
|
20240104,094500,20791520,7950,7950,7950,7950,0
|
|
20240104,094400,20791520,7950,7950,7950,7950,0
|
|
20240104,094300,20791520,7950,7950,7950,7950,0
|
|
20240104,094200,20791520,7950,7950,7950,7950,3
|
|
20240104,094100,20767670,7950,7950,7950,7950,0
|
|
20240104,094000,20767670,7950,7970,7970,7950,545
|
|
20240104,093900,16432820,7980,7980,7980,7980,50
|
|
20240104,093800,16033820,7990,7990,7990,7990,1
|
|
20240104,093700,16025830,7990,7990,7990,7990,14
|
|
20240104,093600,15913970,7960,7960,7960,7960,120
|
|
20240104,093500,14958770,7970,7970,7970,7970,10
|
|
20240104,093400,14879070,7960,7960,7960,7960,0
|
|
20240104,093300,14879070,7960,7960,7960,7960,0
|
|
20240104,093200,14879070,7960,7960,7960,7960,0
|
|
20240104,093100,14879070,7960,7960,7960,7960,100
|
|
20240104,093000,14083070,7950,7950,7950,7950,0
|
|
20240104,092900,14083070,7950,7950,7950,7950,0
|
|
20240104,092800,14083070,7950,7950,7950,7950,0
|
|
20240104,092700,14083070,7950,7950,7950,7950,0
|
|
20240104,092600,14083070,7950,7950,7950,7950,122
|
|
20240104,092500,13113170,7950,7950,7950,7950,0
|
|
20240104,092400,13113170,7950,7950,7950,7950,0
|
|
20240104,092300,13113170,7950,7950,7950,7950,0
|
|
20240104,092200,13113170,7950,7950,7950,7950,0
|
|
20240104,092100,13113170,7950,7950,7950,7950,0
|
|
20240104,092000,13113170,7950,7950,7950,7950,0
|
|
20240104,091900,13113170,7950,7970,7970,7950,10
|
|
20240104,091800,13033630,7950,7950,7950,7950,0
|
|
20240104,091700,13033630,7950,7950,7950,7950,0
|
|
20240104,091600,13033630,7950,7950,7950,7950,0
|
|
20240104,091500,13033630,7950,7950,7950,7950,0
|
|
20240104,091400,13033630,7950,7950,7950,7950,0
|
|
20240104,091300,13033630,7950,7950,7950,7950,0
|
|
20240104,091200,13033630,7950,7950,7950,7950,0
|
|
20240104,091100,13033630,7950,7950,7950,7950,1
|
|
20240104,091000,13025680,7980,7980,7980,7980,0
|
|
20240104,090900,13025680,7980,7990,7990,7980,6
|
|
20240104,090800,12977790,8000,8000,8000,8000,1
|
|
20240104,090700,12969790,8020,8020,8020,8020,0
|
|
20240104,090600,12969790,8020,8020,8020,8020,0
|
|
20240104,090500,12969790,8020,8020,8020,8020,0
|
|
20240104,090400,12969790,8020,8010,8020,8010,500
|
|
20240104,090300,8959890,8020,7960,8020,7930,1055
|
|
20240104,090200,512440,8010,8010,8010,8010,1
|
|
20240104,090100,504430,7970,7970,7970,7970,0
|
|
20240104,090000,504430,7970,8020,8020,7970,63
|