621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191800,82530300,7980,7980,7980,7980,70
|
|
20240105,191700,82530300,7980,7980,7980,7980,0
|
|
20240105,191600,82530300,7980,7980,7980,7980,0
|
|
20240105,191500,82530300,7980,7980,7980,7980,0
|
|
20240105,191400,82530300,7980,7980,7980,7980,0
|
|
20240105,191300,82530300,7980,7980,7980,7980,0
|
|
20240105,191200,82530300,7980,7980,7980,7980,0
|
|
20240105,191100,82530300,7980,7980,7980,7980,0
|
|
20240105,191000,82530300,7980,7980,7980,7980,0
|
|
20240105,190900,82530300,7980,7980,7980,7980,0
|
|
20240105,190800,82530300,7980,7980,7980,7980,0
|
|
20240105,190700,82530300,7980,7980,7980,7980,0
|
|
20240105,190600,82530300,7980,7980,7980,7980,0
|
|
20240105,190500,82530300,7980,7980,7980,7980,0
|
|
20240105,190400,82530300,7980,7980,7980,7980,0
|
|
20240105,190300,82530300,7980,7980,7980,7980,0
|
|
20240105,190200,82530300,7980,7980,7980,7980,0
|
|
20240105,190100,82530300,7980,7980,7980,7980,0
|
|
20240105,190000,82530300,7980,7980,7980,7980,0
|
|
20240105,185900,82530300,7980,7980,7980,7980,0
|
|
20240105,185800,82530300,7980,7980,7980,7980,0
|
|
20240105,185700,82530300,7980,7980,7980,7980,0
|
|
20240105,185600,82530300,7980,7980,7980,7980,0
|
|
20240105,185500,82530300,7980,7980,7980,7980,0
|
|
20240105,185400,82530300,7980,7980,7980,7980,0
|
|
20240105,185300,82530300,7980,7980,7980,7980,0
|
|
20240105,185200,82530300,7980,7980,7980,7980,0
|
|
20240105,185100,82530300,7980,7980,7980,7980,0
|
|
20240105,185000,82530300,7980,7980,7980,7980,0
|
|
20240105,184900,82530300,7980,7980,7980,7980,0
|
|
20240105,184800,82530300,7980,7980,7980,7980,70
|
|
20240105,184700,82530300,7980,7980,7980,7980,0
|
|
20240105,184600,82530300,7980,7980,7980,7980,0
|
|
20240105,184500,82530300,7980,7980,7980,7980,0
|
|
20240105,184400,82530300,7980,7980,7980,7980,0
|
|
20240105,184300,82530300,7980,7980,7980,7980,0
|
|
20240105,184200,82530300,7980,7980,7980,7980,0
|
|
20240105,184100,82530300,7980,7980,7980,7980,0
|
|
20240105,184000,82530300,7980,7980,7980,7980,0
|
|
20240105,183900,82530300,7980,7980,7980,7980,0
|
|
20240105,183800,82530300,7980,7980,7980,7980,0
|
|
20240105,183700,82530300,7980,7980,7980,7980,0
|
|
20240105,183600,82530300,7980,7980,7980,7980,0
|
|
20240105,183500,82530300,7980,7980,7980,7980,0
|
|
20240105,183400,82530300,7980,7980,7980,7980,0
|
|
20240105,183300,82530300,7980,7980,7980,7980,0
|
|
20240105,183200,82530300,7980,7980,7980,7980,0
|
|
20240105,183100,82530300,7980,7980,7980,7980,0
|
|
20240105,183000,82530300,7980,7980,7980,7980,0
|
|
20240105,182900,82530300,7980,7980,7980,7980,0
|
|
20240105,182800,82530300,7980,7980,7980,7980,0
|
|
20240105,182700,82530300,7980,7980,7980,7980,0
|
|
20240105,182600,82530300,7980,7980,7980,7980,0
|
|
20240105,182500,82530300,7980,7980,7980,7980,0
|
|
20240105,182400,82530300,7980,7980,7980,7980,0
|
|
20240105,182300,82530300,7980,7980,7980,7980,0
|
|
20240105,182200,82530300,7980,7980,7980,7980,0
|
|
20240105,182100,82530300,7980,7980,7980,7980,0
|
|
20240105,182000,82530300,7980,7980,7980,7980,0
|
|
20240105,181900,82530300,7980,7980,7980,7980,0
|
|
20240105,181800,82530300,7980,7980,7980,7980,70
|
|
20240105,181700,82530300,7980,7980,7980,7980,0
|
|
20240105,181600,82530300,7980,7980,7980,7980,0
|
|
20240105,181500,82530300,7980,7980,7980,7980,0
|
|
20240105,181400,82530300,7980,7980,7980,7980,0
|
|
20240105,181300,82530300,7980,7980,7980,7980,0
|
|
20240105,181200,82530300,7980,7980,7980,7980,0
|
|
20240105,181100,82530300,7980,7980,7980,7980,0
|
|
20240105,181000,82530300,7980,7980,7980,7980,0
|
|
20240105,180900,82530300,7980,7980,7980,7980,0
|
|
20240105,180800,82530300,7980,7980,7980,7980,0
|
|
20240105,180700,82530300,7980,7980,7980,7980,0
|
|
20240105,180600,82530300,7980,7980,7980,7980,0
|
|
20240105,180500,82530300,7980,7980,7980,7980,0
|
|
20240105,180400,82530300,7980,7980,7980,7980,0
|
|
20240105,180300,82530300,7980,7980,7980,7980,0
|
|
20240105,180200,82530300,7980,7980,7980,7980,0
|
|
20240105,180100,82530300,7980,7980,7980,7980,0
|
|
20240105,180000,82530300,7980,7980,7980,7980,0
|
|
20240105,175900,82530300,7980,7980,7980,7980,0
|
|
20240105,175800,82530300,7980,7980,7980,7980,0
|
|
20240105,175700,82530300,7980,7980,7980,7980,0
|
|
20240105,175600,82530300,7980,7980,7980,7980,0
|
|
20240105,175500,82530300,7980,7980,7980,7980,0
|
|
20240105,175400,82530300,7980,7980,7980,7980,0
|
|
20240105,175300,82530300,7980,7980,7980,7980,0
|
|
20240105,175200,82530300,7980,7980,7980,7980,0
|
|
20240105,175100,82530300,7980,7980,7980,7980,0
|
|
20240105,175000,82530300,7980,7980,7980,7980,0
|
|
20240105,174900,82530300,7980,7980,7980,7980,0
|
|
20240105,174800,82530300,7980,7980,7980,7980,70
|
|
20240105,174700,82530300,7980,7980,7980,7980,0
|
|
20240105,174600,82530300,7980,7980,7980,7980,0
|
|
20240105,174500,82530300,7980,7980,7980,7980,0
|
|
20240105,174400,82530300,7980,7980,7980,7980,0
|
|
20240105,174300,82530300,7980,7980,7980,7980,0
|
|
20240105,174200,82530300,7980,7980,7980,7980,0
|
|
20240105,174100,82530300,7980,7980,7980,7980,0
|
|
20240105,174000,82530300,7980,7980,7980,7980,0
|
|
20240105,173900,82530300,7980,7980,7980,7980,0
|
|
20240105,173800,82530300,7980,7980,7980,7980,0
|
|
20240105,173700,82530300,7980,7980,7980,7980,0
|
|
20240105,173600,82530300,7980,7980,7980,7980,0
|
|
20240105,173500,82530300,7980,7980,7980,7980,0
|
|
20240105,173400,82530300,7980,7980,7980,7980,0
|
|
20240105,173300,82530300,7980,7980,7980,7980,0
|
|
20240105,173200,82530300,7980,7980,7980,7980,0
|
|
20240105,173100,82530300,7980,7980,7980,7980,0
|
|
20240105,173000,82530300,7980,7980,7980,7980,0
|
|
20240105,172900,82530300,7980,7980,7980,7980,0
|
|
20240105,172800,82530300,7980,7980,7980,7980,0
|
|
20240105,172700,82530300,7980,7980,7980,7980,0
|
|
20240105,172600,82530300,7980,7980,7980,7980,0
|
|
20240105,172500,82530300,7980,7980,7980,7980,0
|
|
20240105,172400,82530300,7980,7980,7980,7980,0
|
|
20240105,172300,82530300,7980,7980,7980,7980,0
|
|
20240105,172200,82530300,7980,7980,7980,7980,0
|
|
20240105,172100,82530300,7980,7980,7980,7980,0
|
|
20240105,172000,82530300,7980,7980,7980,7980,0
|
|
20240105,171900,82530300,7980,7980,7980,7980,0
|
|
20240105,171800,82530300,7980,7980,7980,7980,70
|
|
20240105,171700,82530300,7980,7980,7980,7980,0
|
|
20240105,171600,82530300,7980,7980,7980,7980,0
|
|
20240105,171500,82530300,7980,7980,7980,7980,0
|
|
20240105,171400,82530300,7980,7980,7980,7980,0
|
|
20240105,171300,82530300,7980,7980,7980,7980,0
|
|
20240105,171200,82530300,7980,7980,7980,7980,0
|
|
20240105,171100,82530300,7980,7980,7980,7980,0
|
|
20240105,171000,82530300,7980,7980,7980,7980,0
|
|
20240105,170900,82530300,7980,7980,7980,7980,0
|
|
20240105,170800,82530300,7980,7980,7980,7980,0
|
|
20240105,170700,82530300,7980,7980,7980,7980,0
|
|
20240105,170600,82530300,7980,7980,7980,7980,0
|
|
20240105,170500,82530300,7980,7980,7980,7980,0
|
|
20240105,170400,82530300,7980,7980,7980,7980,0
|
|
20240105,170300,82530300,7980,7980,7980,7980,0
|
|
20240105,170200,82530300,7980,7980,7980,7980,0
|
|
20240105,170100,82530300,7980,7980,7980,7980,0
|
|
20240105,170000,82530300,7980,7980,7980,7980,0
|
|
20240105,165900,82530300,7980,7980,7980,7980,0
|
|
20240105,165800,82530300,7980,7980,7980,7980,0
|
|
20240105,165700,82530300,7980,7980,7980,7980,0
|
|
20240105,165600,82530300,7980,7980,7980,7980,0
|
|
20240105,165500,82530300,7980,7980,7980,7980,0
|
|
20240105,165400,82530300,7980,7980,7980,7980,0
|
|
20240105,165300,82530300,7980,7980,7980,7980,0
|
|
20240105,165200,82530300,7980,7980,7980,7980,0
|
|
20240105,165100,82530300,7980,7980,7980,7980,0
|
|
20240105,165000,82530300,7980,7980,7980,7980,0
|
|
20240105,164900,82530300,7980,7980,7980,7980,0
|
|
20240105,164800,82530300,7980,7980,7980,7980,70
|
|
20240105,164700,82530300,7980,7980,7980,7980,0
|
|
20240105,164600,82530300,7980,7980,7980,7980,0
|
|
20240105,164500,82530300,7980,7980,7980,7980,0
|
|
20240105,164400,82530300,7980,7980,7980,7980,0
|
|
20240105,164300,82530300,7980,7980,7980,7980,0
|
|
20240105,164200,82530300,7980,7980,7980,7980,0
|
|
20240105,164100,82530300,7980,7980,7980,7980,0
|
|
20240105,164000,82530300,7980,7980,7980,7980,0
|
|
20240105,163900,82530300,7980,7980,7980,7980,0
|
|
20240105,163800,82530300,7980,7980,7980,7980,0
|
|
20240105,163700,82530300,7980,7980,7980,7980,0
|
|
20240105,163600,82530300,7980,7980,7980,7980,0
|
|
20240105,163500,82530300,7980,7980,7980,7980,0
|
|
20240105,163400,82530300,7980,7980,7980,7980,0
|
|
20240105,163300,82530300,7980,7980,7980,7980,0
|
|
20240105,163200,82530300,7980,7980,7980,7980,0
|
|
20240105,163100,82530300,7980,7980,7980,7980,0
|
|
20240105,163000,82530300,7980,7980,7980,7980,0
|
|
20240105,162900,82530300,7980,7980,7980,7980,0
|
|
20240105,162800,82530300,7980,7980,7980,7980,0
|
|
20240105,162700,82530300,7980,7980,7980,7980,0
|
|
20240105,162600,82530300,7980,7980,7980,7980,0
|
|
20240105,162500,82530300,7980,7980,7980,7980,0
|
|
20240105,162400,82530300,7980,7980,7980,7980,0
|
|
20240105,162300,82530300,7980,7980,7980,7980,0
|
|
20240105,162200,82530300,7980,7980,7980,7980,0
|
|
20240105,162100,82530300,7980,7980,7980,7980,0
|
|
20240105,162000,82530300,7980,7980,7980,7980,0
|
|
20240105,161900,82530300,7980,7980,7980,7980,0
|
|
20240105,161800,82530300,7980,7980,7980,7980,70
|
|
20240105,161700,82530300,7980,7980,7980,7980,0
|
|
20240105,161600,82530300,7980,7980,7980,7980,0
|
|
20240105,161500,82530300,7980,7980,7980,7980,0
|
|
20240105,161400,82530300,7980,7980,7980,7980,0
|
|
20240105,161300,82530300,7980,7980,7980,7980,0
|
|
20240105,161200,82530300,7980,7980,7980,7980,0
|
|
20240105,161100,82530300,7980,7980,7980,7980,0
|
|
20240105,161000,82530300,7980,7980,7980,7980,0
|
|
20240105,160900,82530300,7980,7980,7980,7980,0
|
|
20240105,160800,82530300,7980,7980,7980,7980,0
|
|
20240105,160700,82530300,7980,7980,7980,7980,0
|
|
20240105,160600,82530300,7980,7980,7980,7980,0
|
|
20240105,160500,82530300,7980,7980,7980,7980,0
|
|
20240105,160400,82530300,7980,7980,7980,7980,0
|
|
20240105,160300,82530300,7980,7980,7980,7980,0
|
|
20240105,160200,82530300,7980,7980,7980,7980,0
|
|
20240105,160100,82530300,7980,7980,7980,7980,0
|
|
20240105,160000,82530300,7980,7980,7980,7980,0
|
|
20240105,155900,82530300,7980,7980,7980,7980,0
|
|
20240105,155800,82530300,7980,7980,7980,7980,0
|
|
20240105,155700,82530300,7980,7980,7980,7980,0
|
|
20240105,155600,82530300,7980,7980,7980,7980,0
|
|
20240105,155500,82530300,7980,7980,7980,7980,0
|
|
20240105,155400,82530300,7980,7980,7980,7980,0
|
|
20240105,155300,82530300,7980,7980,7980,7980,0
|
|
20240105,155200,82530300,7980,7980,7980,7980,0
|
|
20240105,155100,82530300,7980,7980,7980,7980,0
|
|
20240105,155000,82530300,7980,7980,7980,7980,0
|
|
20240105,154900,82530300,7980,7980,7980,7980,0
|
|
20240105,154800,82530300,7980,7980,7980,7980,70
|
|
20240105,154700,82530300,7980,7980,7980,7980,0
|
|
20240105,154600,82530300,7980,7980,7980,7980,0
|
|
20240105,154500,82530300,7980,7980,7980,7980,0
|
|
20240105,154400,82530300,7980,7980,7980,7980,0
|
|
20240105,154300,82530300,7980,7980,7980,7980,0
|
|
20240105,154200,82530300,7980,7980,7980,7980,0
|
|
20240105,154100,82530300,7980,7980,7980,7980,0
|
|
20240105,154000,82530300,7980,7980,7980,7980,0
|
|
20240105,153900,82530300,7980,7980,7980,7980,0
|
|
20240105,153800,82530300,7980,7980,7980,7980,0
|
|
20240105,153700,82530300,7980,7980,7980,7980,0
|
|
20240105,153600,82530300,7980,7980,7980,7980,0
|
|
20240105,153500,82530300,7980,7980,7980,7980,0
|
|
20240105,153400,82530300,7980,7980,7980,7980,0
|
|
20240105,153300,82530300,7980,7980,7980,7980,0
|
|
20240105,153200,82530300,7980,7980,7980,7980,0
|
|
20240105,153100,82530300,7980,7980,7980,7980,0
|
|
20240105,153000,82530300,7980,7980,7980,7980,70
|
|
20240105,152900,81971700,7990,7990,7990,7990,0
|
|
20240105,152800,81971700,7990,7990,7990,7990,0
|
|
20240105,152700,81971700,7990,7990,7990,7990,0
|
|
20240105,152600,81971700,7990,7990,7990,7990,0
|
|
20240105,152500,81971700,7990,7990,7990,7990,0
|
|
20240105,152400,81971700,7990,7990,7990,7990,0
|
|
20240105,152300,81971700,7990,7990,7990,7990,0
|
|
20240105,152200,81971700,7990,7990,7990,7990,0
|
|
20240105,152100,81971700,7990,7990,7990,7990,0
|
|
20240105,152000,81971700,7990,7990,7990,7990,0
|
|
20240105,151900,81971700,7990,7950,7990,7950,29
|
|
20240105,151800,81741110,7980,7980,7980,7980,340
|
|
20240105,151700,79027910,7960,7960,7960,7960,100
|
|
20240105,151600,78231910,7980,7980,7980,7980,0
|
|
20240105,151500,78231910,7980,7980,7980,7980,0
|
|
20240105,151400,78231910,7980,7980,7980,7980,0
|
|
20240105,151300,78231910,7980,7980,7980,7980,4
|
|
20240105,151200,78199990,7970,7970,7970,7970,0
|
|
20240105,151100,78199990,7970,7970,7970,7970,0
|
|
20240105,151000,78199990,7970,7970,7970,7970,0
|
|
20240105,150900,78199990,7970,7970,7970,7970,0
|
|
20240105,150800,78199990,7970,7970,7970,7970,0
|
|
20240105,150700,78199990,7970,7970,7970,7970,0
|
|
20240105,150600,78199990,7970,7970,7970,7970,0
|
|
20240105,150500,78199990,7970,7980,7980,7970,2
|
|
20240105,150400,78184040,7990,7990,7990,7990,0
|
|
20240105,150300,78184040,7990,7990,7990,7990,2
|
|
20240105,150200,78168060,7990,7990,7990,7990,2
|
|
20240105,150100,78152080,7980,7980,7980,7980,180
|
|
20240105,150000,76715680,7970,7970,7970,7970,0
|
|
20240105,145900,76715680,7970,7970,7970,7970,0
|
|
20240105,145800,76715680,7970,7970,7970,7970,25
|
|
20240105,145700,76516430,7990,7990,7990,7990,0
|
|
20240105,145600,76516430,7990,7990,7990,7990,0
|
|
20240105,145500,76516430,7990,7990,7990,7990,0
|
|
20240105,145400,76516430,7990,7970,7990,7970,27
|
|
20240105,145300,76301020,7970,7970,7990,7970,69
|
|
20240105,145200,75750210,7950,7950,7950,7950,0
|
|
20240105,145100,75750210,7950,7950,7950,7950,0
|
|
20240105,145000,75750210,7950,7950,7950,7950,0
|
|
20240105,144900,75750210,7950,7950,7950,7950,0
|
|
20240105,144800,75750210,7950,7950,7950,7950,63
|
|
20240105,144700,75249360,7950,7950,7950,7950,0
|
|
20240105,144600,75249360,7950,7950,7950,7950,0
|
|
20240105,144500,75249360,7950,7950,7950,7950,100
|
|
20240105,144400,74454360,8000,8000,8000,8000,0
|
|
20240105,144300,74454360,8000,8000,8000,8000,0
|
|
20240105,144200,74454360,8000,8000,8000,8000,0
|
|
20240105,144100,74454360,8000,8000,8000,8000,0
|
|
20240105,144000,74454360,8000,8000,8000,8000,0
|
|
20240105,143900,74454360,8000,8000,8000,8000,0
|
|
20240105,143800,74454360,8000,8000,8000,8000,0
|
|
20240105,143700,74454360,8000,8000,8000,8000,0
|
|
20240105,143600,74454360,8000,8000,8000,8000,0
|
|
20240105,143500,74454360,8000,8000,8000,8000,0
|
|
20240105,143400,74454360,8000,8000,8000,8000,0
|
|
20240105,143300,74454360,8000,8000,8000,8000,0
|
|
20240105,143200,74454360,8000,8000,8000,8000,0
|
|
20240105,143100,74454360,8000,8000,8000,8000,0
|
|
20240105,143000,74454360,8000,8000,8000,8000,0
|
|
20240105,142900,74454360,8000,8000,8000,8000,0
|
|
20240105,142800,74454360,8000,8000,8000,8000,0
|
|
20240105,142700,74454360,8000,8000,8000,8000,0
|
|
20240105,142600,74454360,8000,7990,8000,7990,200
|
|
20240105,142500,72855370,7990,7970,7990,7970,1100
|
|
20240105,142400,64076390,7950,7950,7950,7950,1
|
|
20240105,142300,64068440,7980,7950,7980,7950,200
|
|
20240105,142200,62474720,7940,7950,7950,7940,634
|
|
20240105,142100,57439520,7950,7950,7950,7950,0
|
|
20240105,142000,57439520,7950,7950,7950,7950,85
|
|
20240105,141900,56763770,7980,7980,7980,7980,0
|
|
20240105,141800,56763770,7980,7980,7980,7980,0
|
|
20240105,141700,56763770,7980,7980,7980,7980,0
|
|
20240105,141600,56763770,7980,7980,7980,7980,0
|
|
20240105,141500,56763770,7980,7980,7980,7980,0
|
|
20240105,141400,56763770,7980,7980,7980,7980,1
|
|
20240105,141300,56755790,7990,7990,7990,7990,0
|
|
20240105,141200,56755790,7990,7990,7990,7990,1
|
|
20240105,141100,56747800,8000,8000,8000,8000,0
|
|
20240105,141000,56747800,8000,8000,8000,8000,0
|
|
20240105,140900,56747800,8000,8000,8000,8000,0
|
|
20240105,140800,56747800,8000,8000,8000,8000,0
|
|
20240105,140700,56747800,8000,8000,8000,8000,0
|
|
20240105,140600,56747800,8000,8000,8000,8000,1
|
|
20240105,140500,56739800,7990,7980,7990,7980,600
|
|
20240105,140400,51948490,7980,7980,7980,7980,0
|
|
20240105,140300,51948490,7980,7980,7980,7980,0
|
|
20240105,140200,51948490,7980,7980,7980,7980,1
|
|
20240105,140100,51940510,7960,7960,7960,7960,0
|
|
20240105,140000,51940510,7960,7960,7960,7960,0
|
|
20240105,135900,51940510,7960,7960,7960,7960,10
|
|
20240105,135800,51860910,7980,7980,7980,7980,1
|
|
20240105,135700,51852930,7970,7970,7970,7970,0
|
|
20240105,135600,51852930,7970,7970,7970,7970,30
|
|
20240105,135500,51613830,7970,7970,7970,7970,0
|
|
20240105,135400,51613830,7970,7970,7970,7970,0
|
|
20240105,135300,51613830,7970,7970,7970,7970,1000
|
|
20240105,135200,43643830,7950,7950,7950,7950,322
|
|
20240105,135100,41083930,7960,7960,7960,7960,0
|
|
20240105,135000,41083930,7960,7960,7960,7960,0
|
|
20240105,134900,41083930,7960,7960,7960,7960,0
|
|
20240105,134800,41083930,7960,7960,7960,7960,0
|
|
20240105,134700,41083930,7960,7960,7960,7960,0
|
|
20240105,134600,41083930,7960,7960,7960,7960,0
|
|
20240105,134500,41083930,7960,7960,7960,7960,0
|
|
20240105,134400,41083930,7960,7960,7960,7960,0
|
|
20240105,134300,41083930,7960,7960,7960,7960,0
|
|
20240105,134200,41083930,7960,7960,7960,7960,0
|
|
20240105,134100,41083930,7960,7960,7960,7960,0
|
|
20240105,134000,41083930,7960,7960,7960,7960,0
|
|
20240105,133900,41083930,7960,7960,7960,7960,0
|
|
20240105,133800,41083930,7960,7960,7960,7960,0
|
|
20240105,133700,41083930,7960,7960,7960,7960,1
|
|
20240105,133600,41075970,7970,7970,7970,7970,0
|
|
20240105,133500,41075970,7970,7970,7970,7970,0
|
|
20240105,133400,41075970,7970,7970,7970,7970,0
|
|
20240105,133300,41075970,7970,7970,7970,7970,1
|
|
20240105,133200,41068000,7970,7970,7970,7970,0
|
|
20240105,133100,41068000,7970,7970,7970,7970,0
|
|
20240105,133000,41068000,7970,7970,7970,7970,0
|
|
20240105,132900,41068000,7970,7970,7970,7970,0
|
|
20240105,132800,41068000,7970,7970,7970,7970,0
|
|
20240105,132700,41068000,7970,7970,7970,7970,0
|
|
20240105,132600,41068000,7970,7970,7970,7970,0
|
|
20240105,132500,41068000,7970,7970,7970,7970,0
|
|
20240105,132400,41068000,7970,7970,7970,7970,20
|
|
20240105,132300,40908600,7940,7940,7940,7940,0
|
|
20240105,132200,40908600,7940,7940,7940,7940,3
|
|
20240105,132100,40884780,7940,7960,7960,7940,201
|
|
20240105,132000,39288720,7960,7960,7960,7960,2
|
|
20240105,131900,39272800,7960,7960,7960,7960,0
|
|
20240105,131800,39272800,7960,7960,7960,7960,50
|
|
20240105,131700,38874800,7970,7970,7970,7970,0
|
|
20240105,131600,38874800,7970,7970,7970,7970,0
|
|
20240105,131500,38874800,7970,7970,7970,7970,0
|
|
20240105,131400,38874800,7970,7970,7970,7970,0
|
|
20240105,131300,38874800,7970,7970,7970,7970,0
|
|
20240105,131200,38874800,7970,7970,7970,7970,38
|
|
20240105,131100,38571940,7950,7950,7950,7950,0
|
|
20240105,131000,38571940,7950,7950,7950,7950,84
|
|
20240105,130900,37904140,7950,7950,7950,7950,565
|
|
20240105,130800,33412390,7960,7960,7960,7960,0
|
|
20240105,130700,33412390,7960,7960,7960,7960,353
|
|
20240105,130600,30602510,7970,7970,7970,7970,0
|
|
20240105,130500,30602510,7970,7970,7970,7970,100
|
|
20240105,130400,29805510,7970,7970,7970,7970,0
|
|
20240105,130300,29805510,7970,7970,7970,7970,0
|
|
20240105,130200,29805510,7970,7970,7970,7970,0
|
|
20240105,130100,29805510,7970,7970,7970,7970,0
|
|
20240105,130000,29805510,7970,7970,7970,7970,1
|
|
20240105,125900,29797540,7970,7970,7970,7970,0
|
|
20240105,125800,29797540,7970,7970,7970,7970,1
|
|
20240105,125700,29789570,7980,7980,7980,7980,0
|
|
20240105,125600,29789570,7980,7980,7980,7980,200
|
|
20240105,125500,28193570,7990,7990,7990,7990,0
|
|
20240105,125400,28193570,7990,7990,7990,7990,0
|
|
20240105,125300,28193570,7990,7990,7990,7990,0
|
|
20240105,125200,28193570,7990,7990,7990,7990,0
|
|
20240105,125100,28193570,7990,7990,7990,7990,0
|
|
20240105,125000,28193570,7990,7990,7990,7990,0
|
|
20240105,124900,28193570,7990,7990,7990,7990,0
|
|
20240105,124800,28193570,7990,7990,7990,7990,0
|
|
20240105,124700,28193570,7990,7990,7990,7990,0
|
|
20240105,124600,28193570,7990,7990,7990,7990,5
|
|
20240105,124500,28153620,7990,7990,7990,7990,0
|
|
20240105,124400,28153620,7990,7990,7990,7990,1
|
|
20240105,124300,28145630,7990,7990,7990,7990,0
|
|
20240105,124200,28145630,7990,7990,7990,7990,0
|
|
20240105,124100,28145630,7990,7990,7990,7990,0
|
|
20240105,124000,28145630,7990,7990,7990,7990,0
|
|
20240105,123900,28145630,7990,7990,7990,7990,0
|
|
20240105,123800,28145630,7990,7990,7990,7990,0
|
|
20240105,123700,28145630,7990,7990,7990,7990,0
|
|
20240105,123600,28145630,7990,7990,7990,7990,0
|
|
20240105,123500,28145630,7990,7990,7990,7990,0
|
|
20240105,123400,28145630,7990,7990,7990,7990,0
|
|
20240105,123300,28145630,7990,7990,7990,7990,0
|
|
20240105,123200,28145630,7990,7990,7990,7990,0
|
|
20240105,123100,28145630,7990,7990,7990,7990,0
|
|
20240105,123000,28145630,7990,7990,7990,7990,0
|
|
20240105,122900,28145630,7990,7990,7990,7990,0
|
|
20240105,122800,28145630,7990,7990,7990,7990,0
|
|
20240105,122700,28145630,7990,7990,7990,7990,0
|
|
20240105,122600,28145630,7990,7990,7990,7990,0
|
|
20240105,122500,28145630,7990,7990,7990,7990,0
|
|
20240105,122400,28145630,7990,7990,7990,7990,10
|
|
20240105,122300,28065730,7990,7990,7990,7990,7
|
|
20240105,122200,28009800,7980,7980,7980,7980,30
|
|
20240105,122100,27770400,7980,7980,7980,7980,0
|
|
20240105,122000,27770400,7980,7980,7980,7980,0
|
|
20240105,121900,27770400,7980,7980,7980,7980,1
|
|
20240105,121800,27762420,7980,7980,7980,7980,0
|
|
20240105,121700,27762420,7980,7980,7980,7980,0
|
|
20240105,121600,27762420,7980,7980,7980,7980,0
|
|
20240105,121500,27762420,7980,7980,7980,7980,0
|
|
20240105,121400,27762420,7980,7980,7980,7980,0
|
|
20240105,121300,27762420,7980,7980,7980,7980,0
|
|
20240105,121200,27762420,7980,7980,7980,7980,0
|
|
20240105,121100,27762420,7980,7990,7990,7980,1053
|
|
20240105,121000,19350550,8000,8000,8000,8000,0
|
|
20240105,120900,19350550,8000,8000,8000,8000,0
|
|
20240105,120800,19350550,8000,8000,8000,8000,0
|
|
20240105,120700,19350550,8000,8000,8000,8000,0
|
|
20240105,120600,19350550,8000,8000,8000,8000,0
|
|
20240105,120500,19350550,8000,8000,8000,8000,0
|
|
20240105,120400,19350550,8000,8000,8000,8000,1
|
|
20240105,120300,19342550,8000,8000,8000,8000,0
|
|
20240105,120200,19342550,8000,8000,8000,8000,0
|
|
20240105,120100,19342550,8000,8000,8000,8000,0
|
|
20240105,120000,19342550,8000,8000,8000,8000,0
|
|
20240105,115900,19342550,8000,8000,8000,8000,175
|
|
20240105,115800,17942550,8000,8000,8000,8000,35
|
|
20240105,115700,17662550,8000,8000,8000,8000,0
|
|
20240105,115600,17662550,8000,8000,8000,8000,0
|
|
20240105,115500,17662550,8000,8000,8000,8000,0
|
|
20240105,115400,17662550,8000,8000,8000,8000,0
|
|
20240105,115300,17662550,8000,8000,8000,8000,35
|
|
20240105,115200,17382550,7990,7990,7990,7990,0
|
|
20240105,115100,17382550,7990,7990,7990,7990,0
|
|
20240105,115000,17382550,7990,7990,7990,7990,0
|
|
20240105,114900,17382550,7990,7990,7990,7990,24
|
|
20240105,114800,17190790,8000,8000,8000,8000,0
|
|
20240105,114700,17190790,8000,8000,8000,8000,10
|
|
20240105,114600,17110790,8000,8000,8000,8000,0
|
|
20240105,114500,17110790,8000,8000,8000,8000,60
|
|
20240105,114400,16630790,8000,8000,8000,8000,0
|
|
20240105,114300,16630790,8000,8000,8000,8000,10
|
|
20240105,114200,16550790,7990,7990,7990,7990,0
|
|
20240105,114100,16550790,7990,7990,7990,7990,0
|
|
20240105,114000,16550790,7990,7990,7990,7990,0
|
|
20240105,113900,16550790,7990,7990,7990,7990,0
|
|
20240105,113800,16550790,7990,7990,7990,7990,0
|
|
20240105,113700,16550790,7990,7990,7990,7990,0
|
|
20240105,113600,16550790,7990,7990,7990,7990,0
|
|
20240105,113500,16550790,7990,7990,7990,7990,0
|
|
20240105,113400,16550790,7990,7990,7990,7990,0
|
|
20240105,113300,16550790,7990,7990,7990,7990,0
|
|
20240105,113200,16550790,7990,7990,7990,7990,0
|
|
20240105,113100,16550790,7990,7990,7990,7990,0
|
|
20240105,113000,16550790,7990,7990,7990,7990,0
|
|
20240105,112900,16550790,7990,7990,7990,7990,0
|
|
20240105,112800,16550790,7990,7990,7990,7990,0
|
|
20240105,112700,16550790,7990,7990,7990,7990,0
|
|
20240105,112600,16550790,7990,7990,7990,7990,0
|
|
20240105,112500,16550790,7990,7990,7990,7990,0
|
|
20240105,112400,16550790,7990,7990,7990,7990,0
|
|
20240105,112300,16550790,7990,7990,7990,7990,0
|
|
20240105,112200,16550790,7990,7990,7990,7990,1
|
|
20240105,112100,16542800,8000,8000,8000,8000,0
|
|
20240105,112000,16542800,8000,8000,8000,8000,0
|
|
20240105,111900,16542800,8000,8000,8000,8000,0
|
|
20240105,111800,16542800,8000,8000,8000,8000,0
|
|
20240105,111700,16542800,8000,8000,8000,8000,30
|
|
20240105,111600,16302800,8000,8000,8000,8000,0
|
|
20240105,111500,16302800,8000,8000,8000,8000,0
|
|
20240105,111400,16302800,8000,8000,8000,8000,1
|
|
20240105,111300,16294800,8000,8000,8000,8000,0
|
|
20240105,111200,16294800,8000,8000,8000,8000,0
|
|
20240105,111100,16294800,8000,8000,8000,8000,0
|
|
20240105,111000,16294800,8000,8000,8000,8000,0
|
|
20240105,110900,16294800,8000,8000,8000,8000,0
|
|
20240105,110800,16294800,8000,8000,8000,8000,0
|
|
20240105,110700,16294800,8000,8000,8000,8000,0
|
|
20240105,110600,16294800,8000,8000,8000,8000,20
|
|
20240105,110500,16134800,8010,8010,8010,8010,0
|
|
20240105,110400,16134800,8010,8010,8010,8010,0
|
|
20240105,110300,16134800,8010,8010,8010,8010,0
|
|
20240105,110200,16134800,8010,8010,8010,8010,0
|
|
20240105,110100,16134800,8010,8010,8010,8010,0
|
|
20240105,110000,16134800,8010,8010,8010,8010,0
|
|
20240105,105900,16134800,8010,8010,8010,8010,0
|
|
20240105,105800,16134800,8010,8010,8010,8010,0
|
|
20240105,105700,16134800,8010,8010,8010,8010,0
|
|
20240105,105600,16134800,8010,8010,8010,8010,0
|
|
20240105,105500,16134800,8010,8010,8010,8010,0
|
|
20240105,105400,16134800,8010,8010,8010,8010,0
|
|
20240105,105300,16134800,8010,8010,8010,8010,0
|
|
20240105,105200,16134800,8010,8010,8010,8010,0
|
|
20240105,105100,16134800,8010,8010,8010,8010,1
|
|
20240105,105000,16126790,8010,8010,8010,8010,8
|
|
20240105,104900,16062710,8020,8020,8020,8020,5
|
|
20240105,104800,16022610,8000,8000,8000,8000,0
|
|
20240105,104700,16022610,8000,8000,8000,8000,20
|
|
20240105,104600,15862610,8030,8030,8030,8030,0
|
|
20240105,104500,15862610,8030,8030,8030,8030,0
|
|
20240105,104400,15862610,8030,8030,8030,8030,0
|
|
20240105,104300,15862610,8030,7990,8030,7990,25
|
|
20240105,104200,15662660,7990,8000,8000,7990,301
|
|
20240105,104100,13257550,8000,8000,8000,8000,12
|
|
20240105,104000,13161550,8000,8000,8000,8000,1
|
|
20240105,103900,13153550,8030,8010,8030,8010,30
|
|
20240105,103800,12913030,8010,8010,8010,8010,0
|
|
20240105,103700,12913030,8010,8010,8010,8010,5
|
|
20240105,103600,12872980,8000,8000,8000,8000,10
|
|
20240105,103500,12792980,8000,8000,8000,8000,30
|
|
20240105,103400,12552980,8010,8010,8010,8010,0
|
|
20240105,103300,12552980,8010,8010,8010,8010,0
|
|
20240105,103200,12552980,8010,8010,8010,8010,0
|
|
20240105,103100,12552980,8010,8010,8010,8010,0
|
|
20240105,103000,12552980,8010,8010,8010,8010,0
|
|
20240105,102900,12552980,8010,8010,8010,8010,0
|
|
20240105,102800,12552980,8010,8010,8010,8010,0
|
|
20240105,102700,12552980,8010,8010,8010,8010,0
|
|
20240105,102600,12552980,8010,8010,8010,8010,0
|
|
20240105,102500,12552980,8010,8010,8010,8010,0
|
|
20240105,102400,12552980,8010,8010,8010,8010,2
|
|
20240105,102300,12536960,7990,8010,8010,7990,79
|
|
20240105,102200,11905710,8010,8010,8010,8010,22
|
|
20240105,102100,11729490,8010,8010,8010,8010,0
|
|
20240105,102000,11729490,8010,8010,8010,8010,0
|
|
20240105,101900,11729490,8010,8010,8010,8010,0
|
|
20240105,101800,11729490,8010,8010,8010,8010,0
|
|
20240105,101700,11729490,8010,8010,8010,8010,0
|
|
20240105,101600,11729490,8010,8010,8010,8010,0
|
|
20240105,101500,11729490,8010,8010,8010,8010,0
|
|
20240105,101400,11729490,8010,8010,8010,8010,0
|
|
20240105,101300,11729490,8010,8010,8010,8010,0
|
|
20240105,101200,11729490,8010,8010,8010,8010,0
|
|
20240105,101100,11729490,8010,8000,8010,8000,10
|
|
20240105,101000,11649480,8000,8000,8000,8000,1
|
|
20240105,100900,11641480,8000,8000,8000,8000,0
|
|
20240105,100800,11641480,8000,8000,8000,8000,19
|
|
20240105,100700,11489480,8000,8000,8000,8000,0
|
|
20240105,100600,11489480,8000,8000,8000,8000,3
|
|
20240105,100500,11465480,8000,8000,8000,8000,15
|
|
20240105,100400,11345480,8000,8000,8000,8000,103
|
|
20240105,100300,10521480,7990,7990,7990,7990,0
|
|
20240105,100200,10521480,7990,7990,7990,7990,0
|
|
20240105,100100,10521480,7990,7990,7990,7990,0
|
|
20240105,100000,10521480,7990,7990,7990,7990,0
|
|
20240105,095900,10521480,7990,7990,7990,7990,100
|
|
20240105,095800,9722480,8010,8010,8010,8010,0
|
|
20240105,095700,9722480,8010,8010,8010,8010,4
|
|
20240105,095600,9690440,8010,8010,8010,8010,0
|
|
20240105,095500,9690440,8010,8010,8010,8010,0
|
|
20240105,095400,9690440,8010,8010,8010,8010,4
|
|
20240105,095300,9658400,8030,8030,8030,8030,0
|
|
20240105,095200,9658400,8030,8030,8030,8030,0
|
|
20240105,095100,9658400,8030,8030,8030,8030,0
|
|
20240105,095000,9658400,8030,8030,8030,8030,5
|
|
20240105,094900,9618250,8020,8020,8020,8020,0
|
|
20240105,094800,9618250,8020,8020,8020,8020,0
|
|
20240105,094700,9618250,8020,8020,8020,8020,0
|
|
20240105,094600,9618250,8020,8020,8020,8020,0
|
|
20240105,094500,9618250,8020,8020,8020,8020,0
|
|
20240105,094400,9618250,8020,8020,8020,8020,0
|
|
20240105,094300,9618250,8020,8020,8020,8020,0
|
|
20240105,094200,9618250,8020,8020,8020,8020,0
|
|
20240105,094100,9618250,8020,8020,8020,8020,3
|
|
20240105,094000,9594190,8030,8020,8030,8020,2
|
|
20240105,093900,9578140,8030,8030,8030,8030,5
|
|
20240105,093800,9537990,8030,8030,8030,8030,1
|
|
20240105,093700,9529960,8020,8020,8020,8020,0
|
|
20240105,093600,9529960,8020,8020,8020,8020,0
|
|
20240105,093500,9529960,8020,8020,8020,8020,0
|
|
20240105,093400,9529960,8020,8020,8020,8020,0
|
|
20240105,093300,9529960,8020,8020,8020,8020,100
|
|
20240105,093200,8727960,8030,8030,8030,8030,0
|
|
20240105,093100,8727960,8030,8030,8030,8030,0
|
|
20240105,093000,8727960,8030,8030,8030,8030,1
|
|
20240105,092900,8719930,8030,8030,8030,8030,0
|
|
20240105,092800,8719930,8030,8030,8030,8030,0
|
|
20240105,092700,8719930,8030,8030,8030,8030,0
|
|
20240105,092600,8719930,8030,8010,8030,8010,21
|
|
20240105,092500,8551610,7990,8000,8000,7990,1000
|
|
20240105,092400,560770,8000,8000,8000,8000,12
|
|
20240105,092300,464770,8010,8010,8010,8010,0
|
|
20240105,092200,464770,8010,8010,8010,8010,0
|
|
20240105,092100,464770,8010,8010,8010,8010,0
|
|
20240105,092000,464770,8010,8010,8010,8010,1
|
|
20240105,091900,456760,8020,8020,8020,8020,0
|
|
20240105,091800,456760,8020,8020,8020,8020,0
|
|
20240105,091700,456760,8020,8020,8020,8020,0
|
|
20240105,091600,456760,8020,8020,8020,8020,0
|
|
20240105,091500,456760,8020,8020,8020,8020,0
|
|
20240105,091400,456760,8020,8020,8020,8020,0
|
|
20240105,091300,456760,8020,8020,8020,8020,0
|
|
20240105,091200,456760,8020,8020,8020,8020,5
|
|
20240105,091100,416660,7990,7990,7990,7990,10
|
|
20240105,091000,336760,8040,8010,8040,8000,18
|
|
20240105,090900,192690,8020,8020,8020,8020,0
|
|
20240105,090800,192690,8020,8020,8020,8020,0
|
|
20240105,090700,192690,8020,8020,8020,8020,0
|
|
20240105,090600,192690,8020,8020,8020,8020,0
|
|
20240105,090500,192690,8020,8020,8020,8020,0
|
|
20240105,090400,192690,8020,8020,8020,8020,0
|
|
20240105,090300,192690,8020,8020,8020,8020,0
|
|
20240105,090200,192690,8020,8020,8020,8020,3
|
|
20240105,090100,168630,8030,8030,8030,8030,5
|
|
20240105,090000,128480,8030,8030,8030,8030,16
|