621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191800,82818400,7950,7950,7950,7950,97
|
|
20240108,191700,82818400,7950,7950,7950,7950,0
|
|
20240108,191600,82818400,7950,7950,7950,7950,0
|
|
20240108,191500,82818400,7950,7950,7950,7950,0
|
|
20240108,191400,82818400,7950,7950,7950,7950,0
|
|
20240108,191300,82818400,7950,7950,7950,7950,0
|
|
20240108,191200,82818400,7950,7950,7950,7950,0
|
|
20240108,191100,82818400,7950,7950,7950,7950,0
|
|
20240108,191000,82818400,7950,7950,7950,7950,0
|
|
20240108,190900,82818400,7950,7950,7950,7950,0
|
|
20240108,190800,82818400,7950,7950,7950,7950,0
|
|
20240108,190700,82818400,7950,7950,7950,7950,0
|
|
20240108,190600,82818400,7950,7950,7950,7950,0
|
|
20240108,190500,82818400,7950,7950,7950,7950,0
|
|
20240108,190400,82818400,7950,7950,7950,7950,0
|
|
20240108,190300,82818400,7950,7950,7950,7950,0
|
|
20240108,190200,82818400,7950,7950,7950,7950,0
|
|
20240108,190100,82818400,7950,7950,7950,7950,0
|
|
20240108,190000,82818400,7950,7950,7950,7950,0
|
|
20240108,185900,82818400,7950,7950,7950,7950,0
|
|
20240108,185800,82818400,7950,7950,7950,7950,0
|
|
20240108,185700,82818400,7950,7950,7950,7950,0
|
|
20240108,185600,82818400,7950,7950,7950,7950,0
|
|
20240108,185500,82818400,7950,7950,7950,7950,0
|
|
20240108,185400,82818400,7950,7950,7950,7950,0
|
|
20240108,185300,82818400,7950,7950,7950,7950,0
|
|
20240108,185200,82818400,7950,7950,7950,7950,0
|
|
20240108,185100,82818400,7950,7950,7950,7950,0
|
|
20240108,185000,82818400,7950,7950,7950,7950,0
|
|
20240108,184900,82818400,7950,7950,7950,7950,0
|
|
20240108,184800,82818400,7950,7950,7950,7950,97
|
|
20240108,184700,82818400,7950,7950,7950,7950,0
|
|
20240108,184600,82818400,7950,7950,7950,7950,0
|
|
20240108,184500,82818400,7950,7950,7950,7950,0
|
|
20240108,184400,82818400,7950,7950,7950,7950,0
|
|
20240108,184300,82818400,7950,7950,7950,7950,0
|
|
20240108,184200,82818400,7950,7950,7950,7950,0
|
|
20240108,184100,82818400,7950,7950,7950,7950,0
|
|
20240108,184000,82818400,7950,7950,7950,7950,0
|
|
20240108,183900,82818400,7950,7950,7950,7950,0
|
|
20240108,183800,82818400,7950,7950,7950,7950,0
|
|
20240108,183700,82818400,7950,7950,7950,7950,0
|
|
20240108,183600,82818400,7950,7950,7950,7950,0
|
|
20240108,183500,82818400,7950,7950,7950,7950,0
|
|
20240108,183400,82818400,7950,7950,7950,7950,0
|
|
20240108,183300,82818400,7950,7950,7950,7950,0
|
|
20240108,183200,82818400,7950,7950,7950,7950,0
|
|
20240108,183100,82818400,7950,7950,7950,7950,0
|
|
20240108,183000,82818400,7950,7950,7950,7950,0
|
|
20240108,182900,82818400,7950,7950,7950,7950,0
|
|
20240108,182800,82818400,7950,7950,7950,7950,0
|
|
20240108,182700,82818400,7950,7950,7950,7950,0
|
|
20240108,182600,82818400,7950,7950,7950,7950,0
|
|
20240108,182500,82818400,7950,7950,7950,7950,0
|
|
20240108,182400,82818400,7950,7950,7950,7950,0
|
|
20240108,182300,82818400,7950,7950,7950,7950,0
|
|
20240108,182200,82818400,7950,7950,7950,7950,0
|
|
20240108,182100,82818400,7950,7950,7950,7950,0
|
|
20240108,182000,82818400,7950,7950,7950,7950,0
|
|
20240108,181900,82818400,7950,7950,7950,7950,0
|
|
20240108,181800,82818400,7950,7950,7950,7950,97
|
|
20240108,181700,82818400,7950,7950,7950,7950,0
|
|
20240108,181600,82818400,7950,7950,7950,7950,0
|
|
20240108,181500,82818400,7950,7950,7950,7950,0
|
|
20240108,181400,82818400,7950,7950,7950,7950,0
|
|
20240108,181300,82818400,7950,7950,7950,7950,0
|
|
20240108,181200,82818400,7950,7950,7950,7950,0
|
|
20240108,181100,82818400,7950,7950,7950,7950,0
|
|
20240108,181000,82818400,7950,7950,7950,7950,0
|
|
20240108,180900,82818400,7950,7950,7950,7950,0
|
|
20240108,180800,82818400,7950,7950,7950,7950,0
|
|
20240108,180700,82818400,7950,7950,7950,7950,0
|
|
20240108,180600,82818400,7950,7950,7950,7950,0
|
|
20240108,180500,82818400,7950,7950,7950,7950,0
|
|
20240108,180400,82818400,7950,7950,7950,7950,0
|
|
20240108,180300,82818400,7950,7950,7950,7950,0
|
|
20240108,180200,82818400,7950,7950,7950,7950,0
|
|
20240108,180100,82818400,7950,7950,7950,7950,0
|
|
20240108,180000,82818400,7950,7950,7950,7950,0
|
|
20240108,175900,82818400,7950,7950,7950,7950,0
|
|
20240108,175800,82818400,7950,7950,7950,7950,0
|
|
20240108,175700,82818400,7950,7950,7950,7950,0
|
|
20240108,175600,82818400,7950,7950,7950,7950,0
|
|
20240108,175500,82818400,7950,7950,7950,7950,0
|
|
20240108,175400,82818400,7950,7950,7950,7950,0
|
|
20240108,175300,82818400,7950,7950,7950,7950,0
|
|
20240108,175200,82818400,7950,7950,7950,7950,0
|
|
20240108,175100,82818400,7950,7950,7950,7950,0
|
|
20240108,175000,82818400,7950,7950,7950,7950,0
|
|
20240108,174900,82818400,7950,7950,7950,7950,0
|
|
20240108,174800,82818400,7950,7950,7950,7950,97
|
|
20240108,174700,82818400,7950,7950,7950,7950,0
|
|
20240108,174600,82818400,7950,7950,7950,7950,0
|
|
20240108,174500,82818400,7950,7950,7950,7950,0
|
|
20240108,174400,82818400,7950,7950,7950,7950,0
|
|
20240108,174300,82818400,7950,7950,7950,7950,0
|
|
20240108,174200,82818400,7950,7950,7950,7950,0
|
|
20240108,174100,82818400,7950,7950,7950,7950,0
|
|
20240108,174000,82818400,7950,7950,7950,7950,0
|
|
20240108,173900,82818400,7950,7950,7950,7950,0
|
|
20240108,173800,82818400,7950,7950,7950,7950,0
|
|
20240108,173700,82818400,7950,7950,7950,7950,0
|
|
20240108,173600,82818400,7950,7950,7950,7950,0
|
|
20240108,173500,82818400,7950,7950,7950,7950,0
|
|
20240108,173400,82818400,7950,7950,7950,7950,0
|
|
20240108,173300,82818400,7950,7950,7950,7950,0
|
|
20240108,173200,82818400,7950,7950,7950,7950,0
|
|
20240108,173100,82818400,7950,7950,7950,7950,0
|
|
20240108,173000,82818400,7950,7950,7950,7950,0
|
|
20240108,172900,82818400,7950,7950,7950,7950,0
|
|
20240108,172800,82818400,7950,7950,7950,7950,0
|
|
20240108,172700,82818400,7950,7950,7950,7950,0
|
|
20240108,172600,82818400,7950,7950,7950,7950,0
|
|
20240108,172500,82818400,7950,7950,7950,7950,0
|
|
20240108,172400,82818400,7950,7950,7950,7950,0
|
|
20240108,172300,82818400,7950,7950,7950,7950,0
|
|
20240108,172200,82818400,7950,7950,7950,7950,0
|
|
20240108,172100,82818400,7950,7950,7950,7950,0
|
|
20240108,172000,82818400,7950,7950,7950,7950,0
|
|
20240108,171900,82818400,7950,7950,7950,7950,0
|
|
20240108,171800,82818400,7950,7950,7950,7950,97
|
|
20240108,171700,82818400,7950,7950,7950,7950,0
|
|
20240108,171600,82818400,7950,7950,7950,7950,0
|
|
20240108,171500,82818400,7950,7950,7950,7950,0
|
|
20240108,171400,82818400,7950,7950,7950,7950,0
|
|
20240108,171300,82818400,7950,7950,7950,7950,0
|
|
20240108,171200,82818400,7950,7950,7950,7950,0
|
|
20240108,171100,82818400,7950,7950,7950,7950,0
|
|
20240108,171000,82818400,7950,7950,7950,7950,0
|
|
20240108,170900,82818400,7950,7950,7950,7950,0
|
|
20240108,170800,82818400,7950,7950,7950,7950,0
|
|
20240108,170700,82818400,7950,7950,7950,7950,0
|
|
20240108,170600,82818400,7950,7950,7950,7950,0
|
|
20240108,170500,82818400,7950,7950,7950,7950,0
|
|
20240108,170400,82818400,7950,7950,7950,7950,0
|
|
20240108,170300,82818400,7950,7950,7950,7950,0
|
|
20240108,170200,82818400,7950,7950,7950,7950,0
|
|
20240108,170100,82818400,7950,7950,7950,7950,0
|
|
20240108,170000,82818400,7950,7950,7950,7950,0
|
|
20240108,165900,82818400,7950,7950,7950,7950,0
|
|
20240108,165800,82818400,7950,7950,7950,7950,0
|
|
20240108,165700,82818400,7950,7950,7950,7950,0
|
|
20240108,165600,82818400,7950,7950,7950,7950,0
|
|
20240108,165500,82818400,7950,7950,7950,7950,0
|
|
20240108,165400,82818400,7950,7950,7950,7950,0
|
|
20240108,165300,82818400,7950,7950,7950,7950,0
|
|
20240108,165200,82818400,7950,7950,7950,7950,0
|
|
20240108,165100,82818400,7950,7950,7950,7950,0
|
|
20240108,165000,82818400,7950,7950,7950,7950,0
|
|
20240108,164900,82818400,7950,7950,7950,7950,0
|
|
20240108,164800,82818400,7950,7950,7950,7950,97
|
|
20240108,164700,82818400,7950,7950,7950,7950,0
|
|
20240108,164600,82818400,7950,7950,7950,7950,0
|
|
20240108,164500,82818400,7950,7950,7950,7950,0
|
|
20240108,164400,82818400,7950,7950,7950,7950,0
|
|
20240108,164300,82818400,7950,7950,7950,7950,0
|
|
20240108,164200,82818400,7950,7950,7950,7950,0
|
|
20240108,164100,82818400,7950,7950,7950,7950,0
|
|
20240108,164000,82818400,7950,7950,7950,7950,0
|
|
20240108,163900,82818400,7950,7950,7950,7950,0
|
|
20240108,163800,82818400,7950,7950,7950,7950,0
|
|
20240108,163700,82818400,7950,7950,7950,7950,0
|
|
20240108,163600,82818400,7950,7950,7950,7950,0
|
|
20240108,163500,82818400,7950,7950,7950,7950,0
|
|
20240108,163400,82818400,7950,7950,7950,7950,0
|
|
20240108,163300,82818400,7950,7950,7950,7950,0
|
|
20240108,163200,82818400,7950,7950,7950,7950,0
|
|
20240108,163100,82818400,7950,7950,7950,7950,0
|
|
20240108,163000,82818400,7950,7950,7950,7950,0
|
|
20240108,162900,82818400,7950,7950,7950,7950,0
|
|
20240108,162800,82818400,7950,7950,7950,7950,0
|
|
20240108,162700,82818400,7950,7950,7950,7950,0
|
|
20240108,162600,82818400,7950,7950,7950,7950,0
|
|
20240108,162500,82818400,7950,7950,7950,7950,0
|
|
20240108,162400,82818400,7950,7950,7950,7950,0
|
|
20240108,162300,82818400,7950,7950,7950,7950,0
|
|
20240108,162200,82818400,7950,7950,7950,7950,0
|
|
20240108,162100,82818400,7950,7950,7950,7950,0
|
|
20240108,162000,82818400,7950,7950,7950,7950,0
|
|
20240108,161900,82818400,7950,7950,7950,7950,0
|
|
20240108,161800,82818400,7950,7950,7950,7950,97
|
|
20240108,161700,82818400,7950,7950,7950,7950,0
|
|
20240108,161600,82818400,7950,7950,7950,7950,0
|
|
20240108,161500,82818400,7950,7950,7950,7950,0
|
|
20240108,161400,82818400,7950,7950,7950,7950,0
|
|
20240108,161300,82818400,7950,7950,7950,7950,0
|
|
20240108,161200,82818400,7950,7950,7950,7950,0
|
|
20240108,161100,82818400,7950,7950,7950,7950,0
|
|
20240108,161000,82818400,7950,7950,7950,7950,0
|
|
20240108,160900,82818400,7950,7950,7950,7950,0
|
|
20240108,160800,82818400,7950,7950,7950,7950,0
|
|
20240108,160700,82818400,7950,7950,7950,7950,0
|
|
20240108,160600,82818400,7950,7950,7950,7950,0
|
|
20240108,160500,82818400,7950,7950,7950,7950,0
|
|
20240108,160400,82818400,7950,7950,7950,7950,0
|
|
20240108,160300,82818400,7950,7950,7950,7950,0
|
|
20240108,160200,82818400,7950,7950,7950,7950,0
|
|
20240108,160100,82818400,7950,7950,7950,7950,0
|
|
20240108,160000,82818400,7950,7950,7950,7950,0
|
|
20240108,155900,82818400,7950,7950,7950,7950,0
|
|
20240108,155800,82818400,7950,7950,7950,7950,0
|
|
20240108,155700,82818400,7950,7950,7950,7950,0
|
|
20240108,155600,82818400,7950,7950,7950,7950,0
|
|
20240108,155500,82818400,7950,7950,7950,7950,0
|
|
20240108,155400,82818400,7950,7950,7950,7950,0
|
|
20240108,155300,82818400,7950,7950,7950,7950,0
|
|
20240108,155200,82818400,7950,7950,7950,7950,0
|
|
20240108,155100,82818400,7950,7950,7950,7950,0
|
|
20240108,155000,82818400,7950,7950,7950,7950,0
|
|
20240108,154900,82818400,7950,7950,7950,7950,0
|
|
20240108,154800,82818400,7950,7950,7950,7950,97
|
|
20240108,154700,82818400,7950,7950,7950,7950,0
|
|
20240108,154600,82818400,7950,7950,7950,7950,0
|
|
20240108,154500,82818400,7950,7950,7950,7950,0
|
|
20240108,154400,82818400,7950,7950,7950,7950,0
|
|
20240108,154300,82818400,7950,7950,7950,7950,0
|
|
20240108,154200,82818400,7950,7950,7950,7950,0
|
|
20240108,154100,82818400,7950,7950,7950,7950,0
|
|
20240108,154000,82818400,7950,7950,7950,7950,0
|
|
20240108,153900,82818400,7950,7950,7950,7950,0
|
|
20240108,153800,82818400,7950,7950,7950,7950,0
|
|
20240108,153700,82818400,7950,7950,7950,7950,0
|
|
20240108,153600,82818400,7950,7950,7950,7950,0
|
|
20240108,153500,82818400,7950,7950,7950,7950,0
|
|
20240108,153400,82818400,7950,7950,7950,7950,0
|
|
20240108,153300,82818400,7950,7950,7950,7950,0
|
|
20240108,153200,82818400,7950,7950,7950,7950,0
|
|
20240108,153100,82818400,7950,7950,7950,7950,0
|
|
20240108,153000,82818400,7950,7950,7950,7950,97
|
|
20240108,152900,82047250,7950,7950,7950,7950,0
|
|
20240108,152800,82047250,7950,7950,7950,7950,0
|
|
20240108,152700,82047250,7950,7950,7950,7950,0
|
|
20240108,152600,82047250,7950,7950,7950,7950,0
|
|
20240108,152500,82047250,7950,7950,7950,7950,0
|
|
20240108,152400,82047250,7950,7950,7950,7950,0
|
|
20240108,152300,82047250,7950,7950,7950,7950,0
|
|
20240108,152200,82047250,7950,7950,7950,7950,0
|
|
20240108,152100,82047250,7950,7950,7950,7950,0
|
|
20240108,152000,82047250,7950,7950,7950,7950,0
|
|
20240108,151900,82047250,7950,7950,7950,7950,0
|
|
20240108,151800,82047250,7950,7950,7950,7950,10
|
|
20240108,151700,81967750,7950,7950,7950,7950,0
|
|
20240108,151600,81967750,7950,7950,7950,7950,0
|
|
20240108,151500,81967750,7950,7950,7950,7950,0
|
|
20240108,151400,81967750,7950,7950,7950,7950,0
|
|
20240108,151300,81967750,7950,7950,7950,7950,0
|
|
20240108,151200,81967750,7950,7950,7950,7950,0
|
|
20240108,151100,81967750,7950,7950,7950,7950,0
|
|
20240108,151000,81967750,7950,7950,7950,7950,0
|
|
20240108,150900,81967750,7950,7950,7950,7950,0
|
|
20240108,150800,81967750,7950,7950,7950,7950,0
|
|
20240108,150700,81967750,7950,7950,7950,7950,0
|
|
20240108,150600,81967750,7950,7950,7950,7950,0
|
|
20240108,150500,81967750,7950,7950,7950,7950,0
|
|
20240108,150400,81967750,7950,7950,7950,7950,0
|
|
20240108,150300,81967750,7950,7950,7950,7950,0
|
|
20240108,150200,81967750,7950,7950,7950,7950,0
|
|
20240108,150100,81967750,7950,7950,7950,7950,0
|
|
20240108,150000,81967750,7950,7950,7950,7950,0
|
|
20240108,145900,81967750,7950,7950,7950,7950,0
|
|
20240108,145800,81967750,7950,7950,7950,7950,0
|
|
20240108,145700,81967750,7950,7950,7950,7950,0
|
|
20240108,145600,81967750,7950,7950,7950,7950,0
|
|
20240108,145500,81967750,7950,7950,7950,7950,0
|
|
20240108,145400,81967750,7950,7950,7950,7950,100
|
|
20240108,145300,81172750,7950,7950,7950,7950,0
|
|
20240108,145200,81172750,7950,7950,7950,7950,0
|
|
20240108,145100,81172750,7950,7950,7950,7950,0
|
|
20240108,145000,81172750,7950,7950,7950,7950,0
|
|
20240108,144900,81172750,7950,7950,7950,7950,0
|
|
20240108,144800,81172750,7950,7950,7950,7950,0
|
|
20240108,144700,81172750,7950,7950,7950,7950,0
|
|
20240108,144600,81172750,7950,7950,7950,7950,0
|
|
20240108,144500,81172750,7950,7950,7950,7950,0
|
|
20240108,144400,81172750,7950,7950,7950,7950,0
|
|
20240108,144300,81172750,7950,7950,7950,7950,0
|
|
20240108,144200,81172750,7950,7950,7950,7950,0
|
|
20240108,144100,81172750,7950,7950,7950,7950,0
|
|
20240108,144000,81172750,7950,7950,7950,7950,0
|
|
20240108,143900,81172750,7950,7950,7950,7950,0
|
|
20240108,143800,81172750,7950,7950,7950,7950,0
|
|
20240108,143700,81172750,7950,7950,7950,7950,0
|
|
20240108,143600,81172750,7950,7950,7950,7950,0
|
|
20240108,143500,81172750,7950,7950,7950,7950,0
|
|
20240108,143400,81172750,7950,7950,7950,7950,100
|
|
20240108,143300,80377750,7950,7950,7950,7950,0
|
|
20240108,143200,80377750,7950,7950,7950,7950,0
|
|
20240108,143100,80377750,7950,7950,7950,7950,0
|
|
20240108,143000,80377750,7950,7950,7950,7950,0
|
|
20240108,142900,80377750,7950,7950,7950,7950,0
|
|
20240108,142800,80377750,7950,7950,7950,7950,0
|
|
20240108,142700,80377750,7950,7950,7950,7950,0
|
|
20240108,142600,80377750,7950,7950,7950,7950,0
|
|
20240108,142500,80377750,7950,7950,7950,7950,0
|
|
20240108,142400,80377750,7950,7950,7950,7950,1
|
|
20240108,142300,80369800,7900,7900,7900,7900,0
|
|
20240108,142200,80369800,7900,7900,7900,7900,0
|
|
20240108,142100,80369800,7900,7900,7900,7900,0
|
|
20240108,142000,80369800,7900,7900,7900,7900,0
|
|
20240108,141900,80369800,7900,7900,7900,7900,0
|
|
20240108,141800,80369800,7900,7900,7900,7900,0
|
|
20240108,141700,80369800,7900,7900,7900,7900,0
|
|
20240108,141600,80369800,7900,7960,7960,7900,2398
|
|
20240108,141500,61401530,7930,7940,7940,7930,640
|
|
20240108,141400,56325710,7960,7960,7960,7960,0
|
|
20240108,141300,56325710,7960,7960,7960,7960,0
|
|
20240108,141200,56325710,7960,7960,7960,7960,0
|
|
20240108,141100,56325710,7960,7960,7960,7960,0
|
|
20240108,141000,56325710,7960,7960,7960,7960,0
|
|
20240108,140900,56325710,7960,7960,7960,7960,0
|
|
20240108,140800,56325710,7960,7960,7960,7960,0
|
|
20240108,140700,56325710,7960,7960,7960,7960,0
|
|
20240108,140600,56325710,7960,7960,7960,7960,0
|
|
20240108,140500,56325710,7960,7960,7960,7960,5
|
|
20240108,140400,56285910,7960,7950,7960,7950,690
|
|
20240108,140300,50793640,7960,7960,7960,7960,0
|
|
20240108,140200,50793640,7960,7960,7960,7960,80
|
|
20240108,140100,50156840,7930,7930,7930,7930,13
|
|
20240108,140000,50053750,7960,7960,7960,7960,120
|
|
20240108,135900,49098550,7950,7950,7950,7950,0
|
|
20240108,135800,49098550,7950,7950,7950,7950,0
|
|
20240108,135700,49098550,7950,7950,7950,7950,0
|
|
20240108,135600,49098550,7950,7950,7950,7950,0
|
|
20240108,135500,49098550,7950,7950,7950,7950,0
|
|
20240108,135400,49098550,7950,7950,7950,7950,0
|
|
20240108,135300,49098550,7950,7950,7950,7950,0
|
|
20240108,135200,49098550,7950,7950,7950,7950,0
|
|
20240108,135100,49098550,7950,7950,7950,7950,0
|
|
20240108,135000,49098550,7950,7950,7950,7950,0
|
|
20240108,134900,49098550,7950,7950,7950,7950,100
|
|
20240108,134800,48303550,7960,7960,7960,7960,0
|
|
20240108,134700,48303550,7960,7960,7960,7960,0
|
|
20240108,134600,48303550,7960,7960,7960,7960,70
|
|
20240108,134500,47746350,7970,7970,7970,7970,0
|
|
20240108,134400,47746350,7970,7970,7970,7970,0
|
|
20240108,134300,47746350,7970,7970,7970,7970,0
|
|
20240108,134200,47746350,7970,7970,7970,7970,0
|
|
20240108,134100,47746350,7970,7970,7970,7970,0
|
|
20240108,134000,47746350,7970,7970,7970,7970,100
|
|
20240108,133900,46949350,7970,7970,7970,7970,0
|
|
20240108,133800,46949350,7970,7970,7970,7970,0
|
|
20240108,133700,46949350,7970,7970,7970,7970,0
|
|
20240108,133600,46949350,7970,7970,7970,7970,0
|
|
20240108,133500,46949350,7970,7970,7970,7970,0
|
|
20240108,133400,46949350,7970,7970,7970,7970,0
|
|
20240108,133300,46949350,7970,7970,7970,7970,0
|
|
20240108,133200,46949350,7970,7970,7970,7970,0
|
|
20240108,133100,46949350,7970,7970,7970,7970,0
|
|
20240108,133000,46949350,7970,7970,7970,7970,0
|
|
20240108,132900,46949350,7970,7970,7970,7970,0
|
|
20240108,132800,46949350,7970,7970,7970,7970,0
|
|
20240108,132700,46949350,7970,7970,7970,7970,0
|
|
20240108,132600,46949350,7970,7970,7970,7970,0
|
|
20240108,132500,46949350,7970,7970,7970,7970,0
|
|
20240108,132400,46949350,7970,7970,7970,7970,0
|
|
20240108,132300,46949350,7970,7970,7970,7970,0
|
|
20240108,132200,46949350,7970,7970,7970,7970,0
|
|
20240108,132100,46949350,7970,7970,7970,7970,0
|
|
20240108,132000,46949350,7970,7970,7970,7970,0
|
|
20240108,131900,46949350,7970,7970,7970,7970,0
|
|
20240108,131800,46949350,7970,7970,7970,7970,0
|
|
20240108,131700,46949350,7970,7970,7970,7970,0
|
|
20240108,131600,46949350,7970,7970,7970,7970,0
|
|
20240108,131500,46949350,7970,7970,7970,7970,0
|
|
20240108,131400,46949350,7970,7970,7970,7970,0
|
|
20240108,131300,46949350,7970,7970,7970,7970,0
|
|
20240108,131200,46949350,7970,7970,7970,7970,2
|
|
20240108,131100,46933410,7930,7940,7940,7930,350
|
|
20240108,131000,44157840,7940,7960,7960,7940,670
|
|
20240108,130900,38830270,7970,7970,7970,7970,0
|
|
20240108,130800,38830270,7970,7970,7970,7970,0
|
|
20240108,130700,38830270,7970,7970,7970,7970,0
|
|
20240108,130600,38830270,7970,7970,7970,7970,0
|
|
20240108,130500,38830270,7970,7970,7970,7970,0
|
|
20240108,130400,38830270,7970,7970,7970,7970,0
|
|
20240108,130300,38830270,7970,7970,7970,7970,0
|
|
20240108,130200,38830270,7970,7970,7970,7970,0
|
|
20240108,130100,38830270,7970,7970,7970,7970,0
|
|
20240108,130000,38830270,7970,7970,7970,7970,0
|
|
20240108,125900,38830270,7970,7970,7970,7970,0
|
|
20240108,125800,38830270,7970,7970,7970,7970,0
|
|
20240108,125700,38830270,7970,7970,7970,7970,50
|
|
20240108,125600,38431770,7980,7980,7980,7980,0
|
|
20240108,125500,38431770,7980,7980,7980,7980,137
|
|
20240108,125400,37338510,7970,7970,7970,7970,0
|
|
20240108,125300,37338510,7970,7970,7970,7970,0
|
|
20240108,125200,37338510,7970,7970,7970,7970,0
|
|
20240108,125100,37338510,7970,7970,7970,7970,12
|
|
20240108,125000,37242870,7980,7980,7980,7980,0
|
|
20240108,124900,37242870,7980,7980,7980,7980,0
|
|
20240108,124800,37242870,7980,7980,7980,7980,0
|
|
20240108,124700,37242870,7980,7980,7980,7980,177
|
|
20240108,124600,35830410,7980,7980,7980,7980,0
|
|
20240108,124500,35830410,7980,7980,7980,7980,0
|
|
20240108,124400,35830410,7980,7980,7980,7980,0
|
|
20240108,124300,35830410,7980,7980,7980,7980,0
|
|
20240108,124200,35830410,7980,7980,7980,7980,0
|
|
20240108,124100,35830410,7980,7980,7980,7980,0
|
|
20240108,124000,35830410,7980,7980,7980,7980,0
|
|
20240108,123900,35830410,7980,7980,7980,7980,0
|
|
20240108,123800,35830410,7980,7980,7980,7980,0
|
|
20240108,123700,35830410,7980,7980,7980,7980,1
|
|
20240108,123600,35822430,7960,7960,7960,7960,0
|
|
20240108,123500,35822430,7960,7960,7960,7960,0
|
|
20240108,123400,35822430,7960,7960,7960,7960,0
|
|
20240108,123300,35822430,7960,7960,7960,7960,0
|
|
20240108,123200,35822430,7960,7960,7960,7960,0
|
|
20240108,123100,35822430,7960,7960,7960,7960,0
|
|
20240108,123000,35822430,7960,7960,7960,7960,0
|
|
20240108,122900,35822430,7960,7960,7960,7960,200
|
|
20240108,122800,34230430,7950,7950,7950,7950,0
|
|
20240108,122700,34230430,7950,7950,7950,7950,0
|
|
20240108,122600,34230430,7950,7950,7950,7950,63
|
|
20240108,122500,33729580,7950,7950,7950,7950,0
|
|
20240108,122400,33729580,7950,7950,7950,7950,0
|
|
20240108,122300,33729580,7950,7950,7950,7950,1
|
|
20240108,122200,33721630,7980,7980,7980,7980,0
|
|
20240108,122100,33721630,7980,7980,7980,7980,0
|
|
20240108,122000,33721630,7980,7980,7980,7980,0
|
|
20240108,121900,33721630,7980,7980,7980,7980,2
|
|
20240108,121800,33705670,7950,7950,7950,7950,0
|
|
20240108,121700,33705670,7950,7950,7950,7950,0
|
|
20240108,121600,33705670,7950,7950,7950,7950,223
|
|
20240108,121500,31932820,7980,7980,7980,7980,0
|
|
20240108,121400,31932820,7980,7980,7980,7980,0
|
|
20240108,121300,31932820,7980,7980,7980,7980,0
|
|
20240108,121200,31932820,7980,7980,7980,7980,0
|
|
20240108,121100,31932820,7980,7980,7980,7980,0
|
|
20240108,121000,31932820,7980,7980,7980,7980,0
|
|
20240108,120900,31932820,7980,7980,7980,7980,0
|
|
20240108,120800,31932820,7980,7980,7980,7980,0
|
|
20240108,120700,31932820,7980,7980,7980,7980,0
|
|
20240108,120600,31932820,7980,7980,7980,7980,0
|
|
20240108,120500,31932820,7980,7980,7980,7980,0
|
|
20240108,120400,31932820,7980,7980,7980,7980,0
|
|
20240108,120300,31932820,7980,7980,7980,7980,0
|
|
20240108,120200,31932820,7980,7980,7980,7980,0
|
|
20240108,120100,31932820,7980,7980,7980,7980,0
|
|
20240108,120000,31932820,7980,7980,7980,7980,0
|
|
20240108,115900,31932820,7980,7980,7980,7980,0
|
|
20240108,115800,31932820,7980,7980,7980,7980,0
|
|
20240108,115700,31932820,7980,7980,7980,7980,0
|
|
20240108,115600,31932820,7980,7980,7980,7980,0
|
|
20240108,115500,31932820,7980,7980,7980,7980,0
|
|
20240108,115400,31932820,7980,7980,7980,7980,0
|
|
20240108,115300,31932820,7980,7980,7980,7980,0
|
|
20240108,115200,31932820,7980,7980,7980,7980,0
|
|
20240108,115100,31932820,7980,7980,7980,7980,0
|
|
20240108,115000,31932820,7980,7980,7980,7980,0
|
|
20240108,114900,31932820,7980,7980,7980,7980,0
|
|
20240108,114800,31932820,7980,7980,7980,7980,0
|
|
20240108,114700,31932820,7980,7980,7980,7980,0
|
|
20240108,114600,31932820,7980,7980,7980,7980,0
|
|
20240108,114500,31932820,7980,7980,7980,7980,2
|
|
20240108,114400,31916860,7950,7950,7950,7950,0
|
|
20240108,114300,31916860,7950,7950,7950,7950,0
|
|
20240108,114200,31916860,7950,7950,7950,7950,59
|
|
20240108,114100,31447810,7980,7980,7980,7980,0
|
|
20240108,114000,31447810,7980,7980,7980,7980,1
|
|
20240108,113900,31439830,7980,7980,7980,7980,2
|
|
20240108,113800,31423870,7980,7980,7980,7980,0
|
|
20240108,113700,31423870,7980,7980,7980,7980,0
|
|
20240108,113600,31423870,7980,7980,7980,7980,0
|
|
20240108,113500,31423870,7980,7980,7980,7980,117
|
|
20240108,113400,30490210,7980,7980,7980,7980,0
|
|
20240108,113300,30490210,7980,7980,7980,7980,0
|
|
20240108,113200,30490210,7980,7980,7980,7980,0
|
|
20240108,113100,30490210,7980,7980,7980,7980,0
|
|
20240108,113000,30490210,7980,7980,7980,7980,0
|
|
20240108,112900,30490210,7980,7980,7980,7980,0
|
|
20240108,112800,30490210,7980,7980,7980,7980,0
|
|
20240108,112700,30490210,7980,7980,7980,7980,0
|
|
20240108,112600,30490210,7980,7980,7980,7980,0
|
|
20240108,112500,30490210,7980,7980,7980,7980,0
|
|
20240108,112400,30490210,7980,7980,7980,7980,0
|
|
20240108,112300,30490210,7980,7980,7980,7980,0
|
|
20240108,112200,30490210,7980,7980,7980,7980,0
|
|
20240108,112100,30490210,7980,7980,7980,7980,0
|
|
20240108,112000,30490210,7980,7980,7980,7980,0
|
|
20240108,111900,30490210,7980,7980,7980,7980,0
|
|
20240108,111800,30490210,7980,7980,7980,7980,10
|
|
20240108,111700,30410410,7980,7980,7980,7980,0
|
|
20240108,111600,30410410,7980,7980,7980,7980,0
|
|
20240108,111500,30410410,7980,7980,7980,7980,0
|
|
20240108,111400,30410410,7980,7980,7980,7980,1
|
|
20240108,111300,30402430,7950,7950,7950,7950,0
|
|
20240108,111200,30402430,7950,7970,7970,7950,300
|
|
20240108,111100,28013270,7980,7980,7980,7980,0
|
|
20240108,111000,28013270,7980,7980,7980,7980,0
|
|
20240108,110900,28013270,7980,7980,7980,7980,0
|
|
20240108,110800,28013270,7980,7980,7980,7980,0
|
|
20240108,110700,28013270,7980,7980,7980,7980,0
|
|
20240108,110600,28013270,7980,7980,7980,7980,0
|
|
20240108,110500,28013270,7980,7980,7980,7980,0
|
|
20240108,110400,28013270,7980,7980,7980,7980,0
|
|
20240108,110300,28013270,7980,7980,7980,7980,0
|
|
20240108,110200,28013270,7980,7980,7980,7980,0
|
|
20240108,110100,28013270,7980,7980,7980,7980,0
|
|
20240108,110000,28013270,7980,7980,7980,7980,0
|
|
20240108,105900,28013270,7980,7980,7980,7980,0
|
|
20240108,105800,28013270,7980,7980,7980,7980,0
|
|
20240108,105700,28013270,7980,7980,7980,7980,0
|
|
20240108,105600,28013270,7980,7980,7980,7980,0
|
|
20240108,105500,28013270,7980,7980,7980,7980,0
|
|
20240108,105400,28013270,7980,7980,7980,7980,0
|
|
20240108,105300,28013270,7980,7980,7980,7980,0
|
|
20240108,105200,28013270,7980,7980,7980,7980,250
|
|
20240108,105100,26018270,7980,7980,7980,7980,0
|
|
20240108,105000,26018270,7980,7980,7980,7980,0
|
|
20240108,104900,26018270,7980,7980,7980,7980,0
|
|
20240108,104800,26018270,7980,7980,7980,7980,0
|
|
20240108,104700,26018270,7980,7980,7980,7980,0
|
|
20240108,104600,26018270,7980,7980,7980,7980,0
|
|
20240108,104500,26018270,7980,7980,7980,7980,0
|
|
20240108,104400,26018270,7980,7980,7980,7980,0
|
|
20240108,104300,26018270,7980,7980,7980,7980,0
|
|
20240108,104200,26018270,7980,7980,7980,7980,0
|
|
20240108,104100,26018270,7980,7980,7980,7980,0
|
|
20240108,104000,26018270,7980,7980,7980,7980,0
|
|
20240108,103900,26018270,7980,7980,7980,7980,0
|
|
20240108,103800,26018270,7980,7980,7980,7980,0
|
|
20240108,103700,26018270,7980,7980,7980,7980,1
|
|
20240108,103600,26010290,7980,7980,7980,7980,243
|
|
20240108,103500,24071150,7980,7980,7980,7980,0
|
|
20240108,103400,24071150,7980,7980,7980,7980,0
|
|
20240108,103300,24071150,7980,7980,7980,7980,351
|
|
20240108,103200,21270170,7970,7970,7970,7970,0
|
|
20240108,103100,21270170,7970,7970,7970,7970,0
|
|
20240108,103000,21270170,7970,7970,7970,7970,0
|
|
20240108,102900,21270170,7970,7970,7970,7970,0
|
|
20240108,102800,21270170,7970,7970,7970,7970,49
|
|
20240108,102700,20879640,7990,7990,7990,7990,0
|
|
20240108,102600,20879640,7990,7990,7990,7990,0
|
|
20240108,102500,20879640,7990,7990,7990,7990,0
|
|
20240108,102400,20879640,7990,7990,7990,7990,0
|
|
20240108,102300,20879640,7990,7990,7990,7990,0
|
|
20240108,102200,20879640,7990,7990,7990,7990,12
|
|
20240108,102100,20783760,7990,7990,7990,7990,0
|
|
20240108,102000,20783760,7990,7990,7990,7990,0
|
|
20240108,101900,20783760,7990,7990,7990,7990,0
|
|
20240108,101800,20783760,7990,7990,7990,7990,0
|
|
20240108,101700,20783760,7990,7990,7990,7990,0
|
|
20240108,101600,20783760,7990,7990,7990,7990,0
|
|
20240108,101500,20783760,7990,7990,7990,7990,0
|
|
20240108,101400,20783760,7990,7990,7990,7990,0
|
|
20240108,101300,20783760,7990,7990,7990,7990,0
|
|
20240108,101200,20783760,7990,7990,7990,7990,0
|
|
20240108,101100,20783760,7990,7990,7990,7990,0
|
|
20240108,101000,20783760,7990,7990,7990,7990,0
|
|
20240108,100900,20783760,7990,7990,7990,7990,4
|
|
20240108,100800,20751800,7990,7990,7990,7990,0
|
|
20240108,100700,20751800,7990,7990,7990,7990,0
|
|
20240108,100600,20751800,7990,7990,7990,7990,0
|
|
20240108,100500,20751800,7990,7990,7990,7990,0
|
|
20240108,100400,20751800,7990,7990,7990,7990,0
|
|
20240108,100300,20751800,7990,7990,7990,7990,0
|
|
20240108,100200,20751800,7990,7990,7990,7990,0
|
|
20240108,100100,20751800,7990,7990,7990,7990,0
|
|
20240108,100000,20751800,7990,7990,7990,7990,0
|
|
20240108,095900,20751800,7990,7990,7990,7990,0
|
|
20240108,095800,20751800,7990,7990,7990,7990,0
|
|
20240108,095700,20751800,7990,7990,7990,7990,1
|
|
20240108,095600,20743810,7960,7960,7960,7960,0
|
|
20240108,095500,20743810,7960,7960,7960,7960,0
|
|
20240108,095400,20743810,7960,7960,7960,7960,19
|
|
20240108,095300,20592570,7990,7990,7990,7990,0
|
|
20240108,095200,20592570,7990,7990,7990,7990,0
|
|
20240108,095100,20592570,7990,7990,7990,7990,0
|
|
20240108,095000,20592570,7990,7990,7990,7990,1
|
|
20240108,094900,20584580,7960,7960,7960,7960,200
|
|
20240108,094800,18992580,7990,7990,7990,7990,0
|
|
20240108,094700,18992580,7990,7990,7990,7990,1
|
|
20240108,094600,18984590,7960,7970,7970,7960,221
|
|
20240108,094500,17224220,7960,7960,7960,7960,100
|
|
20240108,094400,16428220,7960,7960,7960,7960,100
|
|
20240108,094300,15632220,7970,7970,7970,7970,1
|
|
20240108,094200,15624250,7970,7970,7970,7970,0
|
|
20240108,094100,15624250,7970,7970,7970,7970,15
|
|
20240108,094000,15504700,7940,7940,7940,7940,0
|
|
20240108,093900,15504700,7940,7940,7940,7940,100
|
|
20240108,093800,14710700,7970,7970,7970,7970,0
|
|
20240108,093700,14710700,7970,7970,7970,7970,0
|
|
20240108,093600,14710700,7970,7950,7970,7950,22
|
|
20240108,093500,14535760,7930,7940,7940,7930,1000
|
|
20240108,093400,6600480,7940,7940,7940,7940,0
|
|
20240108,093300,6600480,7940,7940,7940,7940,0
|
|
20240108,093200,6600480,7940,7940,7940,7940,0
|
|
20240108,093100,6600480,7940,7940,7940,7940,0
|
|
20240108,093000,6600480,7940,7950,7950,7940,181
|
|
20240108,092900,5163080,7950,7950,7950,7950,100
|
|
20240108,092800,4368080,7970,7970,7970,7970,0
|
|
20240108,092700,4368080,7970,7970,7970,7970,0
|
|
20240108,092600,4368080,7970,7970,7970,7970,0
|
|
20240108,092500,4368080,7970,7970,7970,7970,0
|
|
20240108,092400,4368080,7970,7970,7970,7970,65
|
|
20240108,092300,3850030,8000,8000,8000,8000,0
|
|
20240108,092200,3850030,8000,8000,8000,8000,0
|
|
20240108,092100,3850030,8000,8000,8000,8000,0
|
|
20240108,092000,3850030,8000,7980,8000,7980,4
|
|
20240108,091900,3818090,8000,7980,8000,7980,2
|
|
20240108,091800,3802110,7970,7970,7970,7970,0
|
|
20240108,091700,3802110,7970,7970,7970,7970,0
|
|
20240108,091600,3802110,7970,7970,7970,7970,236
|
|
20240108,091500,1921190,7970,7970,7970,7970,0
|
|
20240108,091400,1921190,7970,7940,7970,7940,38
|
|
20240108,091300,1619350,7920,7920,7920,7920,0
|
|
20240108,091200,1619350,7920,7950,7950,7920,158
|
|
20240108,091100,367400,7960,7960,7960,7960,0
|
|
20240108,091000,367400,7960,7960,7960,7960,2
|
|
20240108,090900,351480,7970,7970,7970,7970,0
|
|
20240108,090800,351480,7970,7970,7970,7970,0
|
|
20240108,090700,351480,7970,7970,7970,7970,0
|
|
20240108,090600,351480,7970,7970,7970,7970,0
|
|
20240108,090500,351480,7970,7970,7970,7970,10
|
|
20240108,090400,271780,7970,7970,7970,7970,0
|
|
20240108,090300,271780,7970,7970,7970,7970,1
|
|
20240108,090200,263810,7970,7970,7970,7970,0
|
|
20240108,090100,263810,7970,7970,7970,7970,1
|
|
20240108,090000,255840,7970,8000,8000,7970,32
|