621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191800,110652250,7950,7950,7950,7950,87
|
|
20240109,191700,110652250,7950,7950,7950,7950,0
|
|
20240109,191600,110652250,7950,7950,7950,7950,0
|
|
20240109,191500,110652250,7950,7950,7950,7950,0
|
|
20240109,191400,110652250,7950,7950,7950,7950,0
|
|
20240109,191300,110652250,7950,7950,7950,7950,0
|
|
20240109,191200,110652250,7950,7950,7950,7950,0
|
|
20240109,191100,110652250,7950,7950,7950,7950,0
|
|
20240109,191000,110652250,7950,7950,7950,7950,0
|
|
20240109,190900,110652250,7950,7950,7950,7950,0
|
|
20240109,190800,110652250,7950,7950,7950,7950,0
|
|
20240109,190700,110652250,7950,7950,7950,7950,0
|
|
20240109,190600,110652250,7950,7950,7950,7950,0
|
|
20240109,190500,110652250,7950,7950,7950,7950,0
|
|
20240109,190400,110652250,7950,7950,7950,7950,0
|
|
20240109,190300,110652250,7950,7950,7950,7950,0
|
|
20240109,190200,110652250,7950,7950,7950,7950,0
|
|
20240109,190100,110652250,7950,7950,7950,7950,0
|
|
20240109,190000,110652250,7950,7950,7950,7950,0
|
|
20240109,185900,110652250,7950,7950,7950,7950,0
|
|
20240109,185800,110652250,7950,7950,7950,7950,0
|
|
20240109,185700,110652250,7950,7950,7950,7950,0
|
|
20240109,185600,110652250,7950,7950,7950,7950,0
|
|
20240109,185500,110652250,7950,7950,7950,7950,0
|
|
20240109,185400,110652250,7950,7950,7950,7950,0
|
|
20240109,185300,110652250,7950,7950,7950,7950,0
|
|
20240109,185200,110652250,7950,7950,7950,7950,0
|
|
20240109,185100,110652250,7950,7950,7950,7950,0
|
|
20240109,185000,110652250,7950,7950,7950,7950,0
|
|
20240109,184900,110652250,7950,7950,7950,7950,0
|
|
20240109,184800,110652250,7950,7950,7950,7950,87
|
|
20240109,184700,110652250,7950,7950,7950,7950,0
|
|
20240109,184600,110652250,7950,7950,7950,7950,0
|
|
20240109,184500,110652250,7950,7950,7950,7950,0
|
|
20240109,184400,110652250,7950,7950,7950,7950,0
|
|
20240109,184300,110652250,7950,7950,7950,7950,0
|
|
20240109,184200,110652250,7950,7950,7950,7950,0
|
|
20240109,184100,110652250,7950,7950,7950,7950,0
|
|
20240109,184000,110652250,7950,7950,7950,7950,0
|
|
20240109,183900,110652250,7950,7950,7950,7950,0
|
|
20240109,183800,110652250,7950,7950,7950,7950,0
|
|
20240109,183700,110652250,7950,7950,7950,7950,0
|
|
20240109,183600,110652250,7950,7950,7950,7950,0
|
|
20240109,183500,110652250,7950,7950,7950,7950,0
|
|
20240109,183400,110652250,7950,7950,7950,7950,0
|
|
20240109,183300,110652250,7950,7950,7950,7950,0
|
|
20240109,183200,110652250,7950,7950,7950,7950,0
|
|
20240109,183100,110652250,7950,7950,7950,7950,0
|
|
20240109,183000,110652250,7950,7950,7950,7950,0
|
|
20240109,182900,110652250,7950,7950,7950,7950,0
|
|
20240109,182800,110652250,7950,7950,7950,7950,0
|
|
20240109,182700,110652250,7950,7950,7950,7950,0
|
|
20240109,182600,110652250,7950,7950,7950,7950,0
|
|
20240109,182500,110652250,7950,7950,7950,7950,0
|
|
20240109,182400,110652250,7950,7950,7950,7950,0
|
|
20240109,182300,110652250,7950,7950,7950,7950,0
|
|
20240109,182200,110652250,7950,7950,7950,7950,0
|
|
20240109,182100,110652250,7950,7950,7950,7950,0
|
|
20240109,182000,110652250,7950,7950,7950,7950,0
|
|
20240109,181900,110652250,7950,7950,7950,7950,0
|
|
20240109,181800,110652250,7950,7950,7950,7950,87
|
|
20240109,181700,110652250,7950,7950,7950,7950,0
|
|
20240109,181600,110652250,7950,7950,7950,7950,0
|
|
20240109,181500,110652250,7950,7950,7950,7950,0
|
|
20240109,181400,110652250,7950,7950,7950,7950,0
|
|
20240109,181300,110652250,7950,7950,7950,7950,0
|
|
20240109,181200,110652250,7950,7950,7950,7950,0
|
|
20240109,181100,110652250,7950,7950,7950,7950,0
|
|
20240109,181000,110652250,7950,7950,7950,7950,0
|
|
20240109,180900,110652250,7950,7950,7950,7950,0
|
|
20240109,180800,110652250,7950,7950,7950,7950,0
|
|
20240109,180700,110652250,7950,7950,7950,7950,0
|
|
20240109,180600,110652250,7950,7950,7950,7950,0
|
|
20240109,180500,110652250,7950,7950,7950,7950,0
|
|
20240109,180400,110652250,7950,7950,7950,7950,0
|
|
20240109,180300,110652250,7950,7950,7950,7950,0
|
|
20240109,180200,110652250,7950,7950,7950,7950,0
|
|
20240109,180100,110652250,7950,7950,7950,7950,0
|
|
20240109,180000,110652250,7950,7950,7950,7950,0
|
|
20240109,175900,110652250,7950,7950,7950,7950,0
|
|
20240109,175800,110652250,7950,7950,7950,7950,0
|
|
20240109,175700,110652250,7950,7950,7950,7950,0
|
|
20240109,175600,110652250,7950,7950,7950,7950,0
|
|
20240109,175500,110652250,7950,7950,7950,7950,0
|
|
20240109,175400,110652250,7950,7950,7950,7950,0
|
|
20240109,175300,110652250,7950,7950,7950,7950,0
|
|
20240109,175200,110652250,7950,7950,7950,7950,0
|
|
20240109,175100,110652250,7950,7950,7950,7950,0
|
|
20240109,175000,110652250,7950,7950,7950,7950,0
|
|
20240109,174900,110652250,7950,7950,7950,7950,0
|
|
20240109,174800,110652250,7950,7950,7950,7950,87
|
|
20240109,174700,110652250,7950,7950,7950,7950,0
|
|
20240109,174600,110652250,7950,7950,7950,7950,0
|
|
20240109,174500,110652250,7950,7950,7950,7950,0
|
|
20240109,174400,110652250,7950,7950,7950,7950,0
|
|
20240109,174300,110652250,7950,7950,7950,7950,0
|
|
20240109,174200,110652250,7950,7950,7950,7950,0
|
|
20240109,174100,110652250,7950,7950,7950,7950,0
|
|
20240109,174000,110652250,7950,7950,7950,7950,0
|
|
20240109,173900,110652250,7950,7950,7950,7950,0
|
|
20240109,173800,110652250,7950,7950,7950,7950,0
|
|
20240109,173700,110652250,7950,7950,7950,7950,0
|
|
20240109,173600,110652250,7950,7950,7950,7950,0
|
|
20240109,173500,110652250,7950,7950,7950,7950,0
|
|
20240109,173400,110652250,7950,7950,7950,7950,0
|
|
20240109,173300,110652250,7950,7950,7950,7950,0
|
|
20240109,173200,110652250,7950,7950,7950,7950,0
|
|
20240109,173100,110652250,7950,7950,7950,7950,0
|
|
20240109,173000,110652250,7950,7950,7950,7950,0
|
|
20240109,172900,110652250,7950,7950,7950,7950,0
|
|
20240109,172800,110652250,7950,7950,7950,7950,0
|
|
20240109,172700,110652250,7950,7950,7950,7950,0
|
|
20240109,172600,110652250,7950,7950,7950,7950,0
|
|
20240109,172500,110652250,7950,7950,7950,7950,0
|
|
20240109,172400,110652250,7950,7950,7950,7950,0
|
|
20240109,172300,110652250,7950,7950,7950,7950,0
|
|
20240109,172200,110652250,7950,7950,7950,7950,0
|
|
20240109,172100,110652250,7950,7950,7950,7950,0
|
|
20240109,172000,110652250,7950,7950,7950,7950,0
|
|
20240109,171900,110652250,7950,7950,7950,7950,0
|
|
20240109,171800,110652250,7950,7950,7950,7950,87
|
|
20240109,171700,110652250,7950,7950,7950,7950,0
|
|
20240109,171600,110652250,7950,7950,7950,7950,0
|
|
20240109,171500,110652250,7950,7950,7950,7950,0
|
|
20240109,171400,110652250,7950,7950,7950,7950,0
|
|
20240109,171300,110652250,7950,7950,7950,7950,0
|
|
20240109,171200,110652250,7950,7950,7950,7950,0
|
|
20240109,171100,110652250,7950,7950,7950,7950,0
|
|
20240109,171000,110652250,7950,7950,7950,7950,0
|
|
20240109,170900,110652250,7950,7950,7950,7950,0
|
|
20240109,170800,110652250,7950,7950,7950,7950,0
|
|
20240109,170700,110652250,7950,7950,7950,7950,0
|
|
20240109,170600,110652250,7950,7950,7950,7950,0
|
|
20240109,170500,110652250,7950,7950,7950,7950,0
|
|
20240109,170400,110652250,7950,7950,7950,7950,0
|
|
20240109,170300,110652250,7950,7950,7950,7950,0
|
|
20240109,170200,110652250,7950,7950,7950,7950,0
|
|
20240109,170100,110652250,7950,7950,7950,7950,0
|
|
20240109,170000,110652250,7950,7950,7950,7950,0
|
|
20240109,165900,110652250,7950,7950,7950,7950,0
|
|
20240109,165800,110652250,7950,7950,7950,7950,0
|
|
20240109,165700,110652250,7950,7950,7950,7950,0
|
|
20240109,165600,110652250,7950,7950,7950,7950,0
|
|
20240109,165500,110652250,7950,7950,7950,7950,0
|
|
20240109,165400,110652250,7950,7950,7950,7950,0
|
|
20240109,165300,110652250,7950,7950,7950,7950,0
|
|
20240109,165200,110652250,7950,7950,7950,7950,0
|
|
20240109,165100,110652250,7950,7950,7950,7950,0
|
|
20240109,165000,110652250,7950,7950,7950,7950,0
|
|
20240109,164900,110652250,7950,7950,7950,7950,0
|
|
20240109,164800,110652250,7950,7950,7950,7950,87
|
|
20240109,164700,110652250,7950,7950,7950,7950,0
|
|
20240109,164600,110652250,7950,7950,7950,7950,0
|
|
20240109,164500,110652250,7950,7950,7950,7950,0
|
|
20240109,164400,110652250,7950,7950,7950,7950,0
|
|
20240109,164300,110652250,7950,7950,7950,7950,0
|
|
20240109,164200,110652250,7950,7950,7950,7950,0
|
|
20240109,164100,110652250,7950,7950,7950,7950,0
|
|
20240109,164000,110652250,7950,7950,7950,7950,0
|
|
20240109,163900,110652250,7950,7950,7950,7950,0
|
|
20240109,163800,110652250,7950,7950,7950,7950,0
|
|
20240109,163700,110652250,7950,7950,7950,7950,0
|
|
20240109,163600,110652250,7950,7950,7950,7950,0
|
|
20240109,163500,110652250,7950,7950,7950,7950,0
|
|
20240109,163400,110652250,7950,7950,7950,7950,0
|
|
20240109,163300,110652250,7950,7950,7950,7950,0
|
|
20240109,163200,110652250,7950,7950,7950,7950,0
|
|
20240109,163100,110652250,7950,7950,7950,7950,0
|
|
20240109,163000,110652250,7950,7950,7950,7950,0
|
|
20240109,162900,110652250,7950,7950,7950,7950,0
|
|
20240109,162800,110652250,7950,7950,7950,7950,0
|
|
20240109,162700,110652250,7950,7950,7950,7950,0
|
|
20240109,162600,110652250,7950,7950,7950,7950,0
|
|
20240109,162500,110652250,7950,7950,7950,7950,0
|
|
20240109,162400,110652250,7950,7950,7950,7950,0
|
|
20240109,162300,110652250,7950,7950,7950,7950,0
|
|
20240109,162200,110652250,7950,7950,7950,7950,0
|
|
20240109,162100,110652250,7950,7950,7950,7950,0
|
|
20240109,162000,110652250,7950,7950,7950,7950,0
|
|
20240109,161900,110652250,7950,7950,7950,7950,0
|
|
20240109,161800,110652250,7950,7950,7950,7950,87
|
|
20240109,161700,110652250,7950,7950,7950,7950,0
|
|
20240109,161600,110652250,7950,7950,7950,7950,0
|
|
20240109,161500,110652250,7950,7950,7950,7950,0
|
|
20240109,161400,110652250,7950,7950,7950,7950,0
|
|
20240109,161300,110652250,7950,7950,7950,7950,0
|
|
20240109,161200,110652250,7950,7950,7950,7950,0
|
|
20240109,161100,110652250,7950,7950,7950,7950,0
|
|
20240109,161000,110652250,7950,7950,7950,7950,0
|
|
20240109,160900,110652250,7950,7950,7950,7950,0
|
|
20240109,160800,110652250,7950,7950,7950,7950,0
|
|
20240109,160700,110652250,7950,7950,7950,7950,0
|
|
20240109,160600,110652250,7950,7950,7950,7950,0
|
|
20240109,160500,110652250,7950,7950,7950,7950,0
|
|
20240109,160400,110652250,7950,7950,7950,7950,0
|
|
20240109,160300,110652250,7950,7950,7950,7950,0
|
|
20240109,160200,110652250,7950,7950,7950,7950,0
|
|
20240109,160100,110652250,7950,7950,7950,7950,0
|
|
20240109,160000,110652250,7950,7950,7950,7950,0
|
|
20240109,155900,110652250,7950,7950,7950,7950,0
|
|
20240109,155800,110652250,7950,7950,7950,7950,0
|
|
20240109,155700,110652250,7950,7950,7950,7950,0
|
|
20240109,155600,110652250,7950,7950,7950,7950,0
|
|
20240109,155500,110652250,7950,7950,7950,7950,0
|
|
20240109,155400,110652250,7950,7950,7950,7950,0
|
|
20240109,155300,110652250,7950,7950,7950,7950,0
|
|
20240109,155200,110652250,7950,7950,7950,7950,0
|
|
20240109,155100,110652250,7950,7950,7950,7950,0
|
|
20240109,155000,110652250,7950,7950,7950,7950,0
|
|
20240109,154900,110652250,7950,7950,7950,7950,0
|
|
20240109,154800,110652250,7950,7950,7950,7950,87
|
|
20240109,154700,110652250,7950,7950,7950,7950,0
|
|
20240109,154600,110652250,7950,7950,7950,7950,0
|
|
20240109,154500,110652250,7950,7950,7950,7950,0
|
|
20240109,154400,110652250,7950,7950,7950,7950,0
|
|
20240109,154300,110652250,7950,7950,7950,7950,0
|
|
20240109,154200,110652250,7950,7950,7950,7950,0
|
|
20240109,154100,110652250,7950,7950,7950,7950,0
|
|
20240109,154000,110652250,7950,7950,7950,7950,0
|
|
20240109,153900,110652250,7950,7950,7950,7950,0
|
|
20240109,153800,110652250,7950,7950,7950,7950,0
|
|
20240109,153700,110652250,7950,7950,7950,7950,0
|
|
20240109,153600,110652250,7950,7950,7950,7950,0
|
|
20240109,153500,110652250,7950,7950,7950,7950,0
|
|
20240109,153400,110652250,7950,7950,7950,7950,0
|
|
20240109,153300,110652250,7950,7950,7950,7950,0
|
|
20240109,153200,110652250,7950,7950,7950,7950,0
|
|
20240109,153100,110652250,7950,7950,7950,7950,0
|
|
20240109,153000,110652250,7950,7950,7950,7950,87
|
|
20240109,152900,109960600,7950,7950,7950,7950,0
|
|
20240109,152800,109960600,7950,7950,7950,7950,0
|
|
20240109,152700,109960600,7950,7950,7950,7950,0
|
|
20240109,152600,109960600,7950,7950,7950,7950,0
|
|
20240109,152500,109960600,7950,7950,7950,7950,0
|
|
20240109,152400,109960600,7950,7950,7950,7950,0
|
|
20240109,152300,109960600,7950,7950,7950,7950,0
|
|
20240109,152200,109960600,7950,7950,7950,7950,0
|
|
20240109,152100,109960600,7950,7950,7950,7950,0
|
|
20240109,152000,109960600,7950,7950,7950,7950,0
|
|
20240109,151900,109960600,7950,7950,7950,7950,0
|
|
20240109,151800,109960600,7950,7950,7950,7950,0
|
|
20240109,151700,109960600,7950,7950,7950,7950,0
|
|
20240109,151600,109960600,7950,7950,7950,7950,222
|
|
20240109,151500,108195700,7930,7930,7930,7930,0
|
|
20240109,151400,108195700,7930,7930,7930,7930,0
|
|
20240109,151300,108195700,7930,7930,7930,7930,0
|
|
20240109,151200,108195700,7930,7950,7950,7930,7
|
|
20240109,151100,108140090,7950,7950,7950,7950,0
|
|
20240109,151000,108140090,7950,7950,7950,7950,0
|
|
20240109,150900,108140090,7950,7950,7950,7950,0
|
|
20240109,150800,108140090,7950,7950,7950,7950,2
|
|
20240109,150700,108124190,7930,7950,7950,7930,156
|
|
20240109,150600,106886990,7910,7910,7910,7910,0
|
|
20240109,150500,106886990,7910,7910,7910,7910,0
|
|
20240109,150400,106886990,7910,7920,7920,7910,76
|
|
20240109,150300,106285280,7950,7950,7950,7950,0
|
|
20240109,150200,106285280,7950,7940,7950,7940,56
|
|
20240109,150100,105840580,7930,7930,7930,7930,0
|
|
20240109,150000,105840580,7930,7930,7930,7930,0
|
|
20240109,145900,105840580,7930,7930,7930,7930,0
|
|
20240109,145800,105840580,7930,7930,7930,7930,120
|
|
20240109,145700,104888980,7930,7930,7930,7930,191
|
|
20240109,145600,103374350,7950,7950,7950,7950,0
|
|
20240109,145500,103374350,7950,7950,7950,7950,0
|
|
20240109,145400,103374350,7950,7950,7950,7950,0
|
|
20240109,145300,103374350,7950,7950,7950,7950,0
|
|
20240109,145200,103374350,7950,7950,7950,7950,1
|
|
20240109,145100,103366400,7950,7950,7950,7950,0
|
|
20240109,145000,103366400,7950,7950,7950,7950,0
|
|
20240109,144900,103366400,7950,7950,7950,7950,0
|
|
20240109,144800,103366400,7950,7950,7950,7950,0
|
|
20240109,144700,103366400,7950,7950,7950,7950,0
|
|
20240109,144600,103366400,7950,7950,7950,7950,1
|
|
20240109,144500,103358450,7920,7920,7920,7920,0
|
|
20240109,144400,103358450,7920,7920,7920,7920,0
|
|
20240109,144300,103358450,7920,7920,7920,7920,0
|
|
20240109,144200,103358450,7920,7920,7920,7920,0
|
|
20240109,144100,103358450,7920,7920,7920,7920,0
|
|
20240109,144000,103358450,7920,7920,7920,7920,8
|
|
20240109,143900,103295090,7920,7920,7920,7920,0
|
|
20240109,143800,103295090,7920,7920,7920,7920,0
|
|
20240109,143700,103295090,7920,7920,7920,7920,0
|
|
20240109,143600,103295090,7920,7930,7930,7920,344
|
|
20240109,143500,100568670,7930,7930,7930,7930,0
|
|
20240109,143400,100568670,7930,7930,7930,7930,0
|
|
20240109,143300,100568670,7930,7930,7930,7930,0
|
|
20240109,143200,100568670,7930,7930,7930,7930,0
|
|
20240109,143100,100568670,7930,7930,7930,7930,20
|
|
20240109,143000,100410070,7930,7930,7930,7930,0
|
|
20240109,142900,100410070,7930,7930,7930,7930,0
|
|
20240109,142800,100410070,7930,7930,7930,7930,0
|
|
20240109,142700,100410070,7930,7930,7930,7930,1
|
|
20240109,142600,100402140,7930,7930,7930,7930,0
|
|
20240109,142500,100402140,7930,7930,7930,7930,144
|
|
20240109,142400,99260220,7950,7950,7950,7950,0
|
|
20240109,142300,99260220,7950,7950,7950,7950,0
|
|
20240109,142200,99260220,7950,7950,7950,7950,2
|
|
20240109,142100,99244320,7950,7930,7950,7930,29
|
|
20240109,142000,99014250,7930,7930,7930,7930,40
|
|
20240109,141900,98697050,7930,7930,7930,7930,0
|
|
20240109,141800,98697050,7930,7930,7930,7930,0
|
|
20240109,141700,98697050,7930,7930,7930,7930,0
|
|
20240109,141600,98697050,7930,7930,7930,7930,55
|
|
20240109,141500,98260900,7930,7930,7930,7930,30
|
|
20240109,141400,98023000,7920,7920,7920,7920,0
|
|
20240109,141300,98023000,7920,7920,7920,7920,0
|
|
20240109,141200,98023000,7920,7920,7920,7920,0
|
|
20240109,141100,98023000,7920,7920,7920,7920,0
|
|
20240109,141000,98023000,7920,7920,7920,7920,3
|
|
20240109,140900,97999240,7930,7930,7930,7930,0
|
|
20240109,140800,97999240,7930,7930,7930,7930,1
|
|
20240109,140700,97991310,7920,7920,7920,7920,0
|
|
20240109,140600,97991310,7920,7920,7920,7920,0
|
|
20240109,140500,97991310,7920,7920,7920,7920,0
|
|
20240109,140400,97991310,7920,7920,7920,7920,0
|
|
20240109,140300,97991310,7920,7920,7920,7920,0
|
|
20240109,140200,97991310,7920,7920,7920,7920,154
|
|
20240109,140100,96771630,7930,7930,7930,7930,0
|
|
20240109,140000,96771630,7930,7930,7930,7930,0
|
|
20240109,135900,96771630,7930,7930,7930,7930,0
|
|
20240109,135800,96771630,7930,7930,7930,7930,0
|
|
20240109,135700,96771630,7930,7930,7930,7930,0
|
|
20240109,135600,96771630,7930,7930,7930,7930,0
|
|
20240109,135500,96771630,7930,7930,7930,7930,0
|
|
20240109,135400,96771630,7930,7930,7930,7930,0
|
|
20240109,135300,96771630,7930,7930,7930,7930,0
|
|
20240109,135200,96771630,7930,7930,7930,7930,6
|
|
20240109,135100,96724050,7900,7900,7900,7900,0
|
|
20240109,135000,96724050,7900,7900,7900,7900,0
|
|
20240109,134900,96724050,7900,7900,7900,7900,0
|
|
20240109,134800,96724050,7900,7900,7900,7900,19
|
|
20240109,134700,96573950,7900,7900,7900,7900,0
|
|
20240109,134600,96573950,7900,7900,7900,7900,0
|
|
20240109,134500,96573950,7900,7900,7900,7900,0
|
|
20240109,134400,96573950,7900,7900,7900,7900,0
|
|
20240109,134300,96573950,7900,7900,7900,7900,201
|
|
20240109,134200,94986050,7890,7890,7890,7890,0
|
|
20240109,134100,94986050,7890,7890,7890,7890,0
|
|
20240109,134000,94986050,7890,7890,7890,7890,0
|
|
20240109,133900,94986050,7890,7890,7890,7890,2
|
|
20240109,133800,94970270,7880,7890,7910,7880,12
|
|
20240109,133700,94875670,7890,7890,7890,7890,20
|
|
20240109,133600,94717870,7890,7890,7890,7890,1
|
|
20240109,133500,94709980,7890,7890,7890,7890,0
|
|
20240109,133400,94709980,7890,7910,7910,7890,755
|
|
20240109,133300,88750650,7920,7920,7920,7920,1
|
|
20240109,133200,88742730,7910,7910,7910,7910,0
|
|
20240109,133100,88742730,7910,7910,7910,7910,0
|
|
20240109,133000,88742730,7910,7910,7910,7910,0
|
|
20240109,132900,88742730,7910,7910,7910,7910,1
|
|
20240109,132800,88734820,7910,7910,7910,7910,0
|
|
20240109,132700,88734820,7910,7910,7910,7910,45
|
|
20240109,132600,88378870,7920,7920,7920,7920,10
|
|
20240109,132500,88299670,7920,7920,7920,7920,0
|
|
20240109,132400,88299670,7920,7920,7920,7920,0
|
|
20240109,132300,88299670,7920,7910,7920,7910,126
|
|
20240109,132200,87303000,7910,7910,7910,7910,5
|
|
20240109,132100,87263450,7900,7930,7930,7900,4010
|
|
20240109,132000,55583110,7900,7900,7900,7900,0
|
|
20240109,131900,55583110,7900,7900,7900,7900,0
|
|
20240109,131800,55583110,7900,7900,7900,7900,0
|
|
20240109,131700,55583110,7900,7900,7900,7900,20
|
|
20240109,131600,55425110,7910,7920,7920,7910,434
|
|
20240109,131500,51989850,7950,7950,7950,7950,0
|
|
20240109,131400,51989850,7950,7950,7950,7950,0
|
|
20240109,131300,51989850,7950,7950,7950,7950,0
|
|
20240109,131200,51989850,7950,7950,7950,7950,0
|
|
20240109,131100,51989850,7950,7950,7950,7950,0
|
|
20240109,131000,51989850,7950,7950,7950,7950,10
|
|
20240109,130900,51910350,7970,7970,7970,7970,0
|
|
20240109,130800,51910350,7970,7970,7970,7970,0
|
|
20240109,130700,51910350,7970,7970,7970,7970,0
|
|
20240109,130600,51910350,7970,7970,7970,7970,0
|
|
20240109,130500,51910350,7970,7970,7970,7970,0
|
|
20240109,130400,51910350,7970,7970,7970,7970,0
|
|
20240109,130300,51910350,7970,7970,7970,7970,0
|
|
20240109,130200,51910350,7970,7970,7970,7970,0
|
|
20240109,130100,51910350,7970,7970,7970,7970,0
|
|
20240109,130000,51910350,7970,7970,7970,7970,0
|
|
20240109,125900,51910350,7970,7970,7970,7970,0
|
|
20240109,125800,51910350,7970,7970,7970,7970,1
|
|
20240109,125700,51902380,7970,7970,7970,7970,1
|
|
20240109,125600,51894410,7940,7940,7940,7940,0
|
|
20240109,125500,51894410,7940,7940,7940,7940,151
|
|
20240109,125400,50695470,7950,7950,7950,7950,0
|
|
20240109,125300,50695470,7950,7950,7950,7950,0
|
|
20240109,125200,50695470,7950,7950,7950,7950,0
|
|
20240109,125100,50695470,7950,7950,7950,7950,0
|
|
20240109,125000,50695470,7950,7950,7950,7950,0
|
|
20240109,124900,50695470,7950,7950,7950,7950,6
|
|
20240109,124800,50647770,7900,7900,7900,7900,0
|
|
20240109,124700,50647770,7900,7950,7950,7900,2602
|
|
20240109,124600,30033240,7960,7960,7960,7960,20
|
|
20240109,124500,29874040,7970,7970,7970,7970,0
|
|
20240109,124400,29874040,7970,7970,7970,7970,0
|
|
20240109,124300,29874040,7970,7970,7970,7970,10
|
|
20240109,124200,29794340,7970,7970,7970,7970,0
|
|
20240109,124100,29794340,7970,7970,7970,7970,60
|
|
20240109,124000,29316140,7970,7970,7970,7970,0
|
|
20240109,123900,29316140,7970,7970,7970,7970,0
|
|
20240109,123800,29316140,7970,7970,7970,7970,0
|
|
20240109,123700,29316140,7970,7970,7970,7970,0
|
|
20240109,123600,29316140,7970,7970,7970,7970,0
|
|
20240109,123500,29316140,7970,7970,7970,7970,0
|
|
20240109,123400,29316140,7970,7970,7970,7970,0
|
|
20240109,123300,29316140,7970,7970,7970,7970,0
|
|
20240109,123200,29316140,7970,7970,7970,7970,5
|
|
20240109,123100,29276290,7980,7980,7980,7980,0
|
|
20240109,123000,29276290,7980,7980,7980,7980,0
|
|
20240109,122900,29276290,7980,7980,7980,7980,0
|
|
20240109,122800,29276290,7980,7980,7980,7980,0
|
|
20240109,122700,29276290,7980,7980,7980,7980,0
|
|
20240109,122600,29276290,7980,7980,7980,7980,0
|
|
20240109,122500,29276290,7980,7980,7980,7980,0
|
|
20240109,122400,29276290,7980,7980,7980,7980,0
|
|
20240109,122300,29276290,7980,7980,7980,7980,0
|
|
20240109,122200,29276290,7980,7980,7980,7980,0
|
|
20240109,122100,29276290,7980,7980,7980,7980,0
|
|
20240109,122000,29276290,7980,7980,7980,7980,0
|
|
20240109,121900,29276290,7980,7980,7980,7980,0
|
|
20240109,121800,29276290,7980,7980,7980,7980,0
|
|
20240109,121700,29276290,7980,7980,7980,7980,0
|
|
20240109,121600,29276290,7980,7980,7980,7980,0
|
|
20240109,121500,29276290,7980,7980,7980,7980,0
|
|
20240109,121400,29276290,7980,7980,7980,7980,0
|
|
20240109,121300,29276290,7980,7980,7980,7980,0
|
|
20240109,121200,29276290,7980,7980,7980,7980,0
|
|
20240109,121100,29276290,7980,7980,7980,7980,0
|
|
20240109,121000,29276290,7980,7980,7980,7980,1
|
|
20240109,120900,29268310,7920,7920,7920,7920,0
|
|
20240109,120800,29268310,7920,7920,7920,7920,0
|
|
20240109,120700,29268310,7920,7920,7920,7920,0
|
|
20240109,120600,29268310,7920,7920,7920,7920,0
|
|
20240109,120500,29268310,7920,7920,7920,7920,0
|
|
20240109,120400,29268310,7920,7920,7920,7920,0
|
|
20240109,120300,29268310,7920,7920,7920,7920,0
|
|
20240109,120200,29268310,7920,7920,7920,7920,0
|
|
20240109,120100,29268310,7920,7920,7920,7920,0
|
|
20240109,120000,29268310,7920,7920,7920,7920,0
|
|
20240109,115900,29268310,7920,7920,7920,7920,0
|
|
20240109,115800,29268310,7920,7920,7920,7920,0
|
|
20240109,115700,29268310,7920,7920,7920,7920,0
|
|
20240109,115600,29268310,7920,7920,7920,7920,0
|
|
20240109,115500,29268310,7920,7920,7920,7920,0
|
|
20240109,115400,29268310,7920,7920,7920,7920,0
|
|
20240109,115300,29268310,7920,7920,7920,7920,0
|
|
20240109,115200,29268310,7920,7920,7920,7920,0
|
|
20240109,115100,29268310,7920,7920,7920,7920,0
|
|
20240109,115000,29268310,7920,7920,7920,7920,0
|
|
20240109,114900,29268310,7920,7920,7920,7920,0
|
|
20240109,114800,29268310,7920,7920,7920,7920,0
|
|
20240109,114700,29268310,7920,7920,7920,7920,204
|
|
20240109,114600,27652630,7920,7960,7960,7920,1546
|
|
20240109,114500,15391190,7980,7980,7980,7980,0
|
|
20240109,114400,15391190,7980,7980,7980,7980,1
|
|
20240109,114300,15383210,7980,7980,7980,7980,0
|
|
20240109,114200,15383210,7980,7980,7980,7980,0
|
|
20240109,114100,15383210,7980,7980,7980,7980,0
|
|
20240109,114000,15383210,7980,7980,7980,7980,0
|
|
20240109,113900,15383210,7980,7980,7980,7980,0
|
|
20240109,113800,15383210,7980,7980,7980,7980,2
|
|
20240109,113700,15367250,7980,7980,7980,7980,0
|
|
20240109,113600,15367250,7980,7980,7980,7980,0
|
|
20240109,113500,15367250,7980,7980,7980,7980,0
|
|
20240109,113400,15367250,7980,7980,7980,7980,0
|
|
20240109,113300,15367250,7980,7980,7980,7980,0
|
|
20240109,113200,15367250,7980,7980,7980,7980,0
|
|
20240109,113100,15367250,7980,7980,7980,7980,0
|
|
20240109,113000,15367250,7980,7980,7980,7980,1
|
|
20240109,112900,15359270,7960,7960,7960,7960,0
|
|
20240109,112800,15359270,7960,7960,7960,7960,20
|
|
20240109,112700,15200070,7980,7980,7980,7980,0
|
|
20240109,112600,15200070,7980,7980,7980,7980,0
|
|
20240109,112500,15200070,7980,7980,7980,7980,4
|
|
20240109,112400,15168150,7960,7960,7960,7960,20
|
|
20240109,112300,15008950,7990,7990,7990,7990,0
|
|
20240109,112200,15008950,7990,7990,7990,7990,0
|
|
20240109,112100,15008950,7990,7990,7990,7990,0
|
|
20240109,112000,15008950,7990,7990,7990,7990,0
|
|
20240109,111900,15008950,7990,7990,7990,7990,0
|
|
20240109,111800,15008950,7990,7990,7990,7990,0
|
|
20240109,111700,15008950,7990,7990,7990,7990,0
|
|
20240109,111600,15008950,7990,7990,7990,7990,1
|
|
20240109,111500,15000960,7980,7980,7980,7980,19
|
|
20240109,111400,14849340,7980,7980,7980,7980,0
|
|
20240109,111300,14849340,7980,7980,7980,7980,0
|
|
20240109,111200,14849340,7980,7980,7980,7980,0
|
|
20240109,111100,14849340,7980,7980,7980,7980,4
|
|
20240109,111000,14817420,7980,7980,7980,7980,0
|
|
20240109,110900,14817420,7980,7980,7980,7980,0
|
|
20240109,110800,14817420,7980,7980,7980,7980,1
|
|
20240109,110700,14809440,7980,7980,7980,7980,0
|
|
20240109,110600,14809440,7980,7980,7980,7980,3
|
|
20240109,110500,14785500,7960,7960,7960,7960,1
|
|
20240109,110400,14777540,7970,7970,7970,7970,0
|
|
20240109,110300,14777540,7970,7970,7970,7970,12
|
|
20240109,110200,14681900,7980,7980,7980,7980,0
|
|
20240109,110100,14681900,7980,7980,7980,7980,0
|
|
20240109,110000,14681900,7980,7980,7980,7980,2
|
|
20240109,105900,14665940,7980,7980,7980,7980,2
|
|
20240109,105800,14649980,7980,7980,7980,7980,0
|
|
20240109,105700,14649980,7980,7980,7980,7980,0
|
|
20240109,105600,14649980,7980,7980,7980,7980,0
|
|
20240109,105500,14649980,7980,7980,7980,7980,0
|
|
20240109,105400,14649980,7980,7980,7980,7980,0
|
|
20240109,105300,14649980,7980,7980,7980,7980,0
|
|
20240109,105200,14649980,7980,7980,7980,7980,0
|
|
20240109,105100,14649980,7980,7980,7980,7980,1
|
|
20240109,105000,14642000,8000,8000,8000,8000,0
|
|
20240109,104900,14642000,8000,8000,8000,8000,0
|
|
20240109,104800,14642000,8000,8000,8000,8000,0
|
|
20240109,104700,14642000,8000,8000,8000,8000,0
|
|
20240109,104600,14642000,8000,8000,8000,8000,0
|
|
20240109,104500,14642000,8000,8000,8000,8000,0
|
|
20240109,104400,14642000,8000,7970,8000,7970,35
|
|
20240109,104300,14362990,7960,7960,7960,7960,0
|
|
20240109,104200,14362990,7960,7960,7960,7960,0
|
|
20240109,104100,14362990,7960,7960,7960,7960,0
|
|
20240109,104000,14362990,7960,7960,7960,7960,0
|
|
20240109,103900,14362990,7960,7960,7960,7960,0
|
|
20240109,103800,14362990,7960,7960,7960,7960,0
|
|
20240109,103700,14362990,7960,7960,7960,7960,0
|
|
20240109,103600,14362990,7960,7960,7960,7960,0
|
|
20240109,103500,14362990,7960,7960,7960,7960,0
|
|
20240109,103400,14362990,7960,7960,7960,7960,0
|
|
20240109,103300,14362990,7960,7960,7960,7960,0
|
|
20240109,103200,14362990,7960,7960,7960,7960,0
|
|
20240109,103100,14362990,7960,7960,7960,7960,0
|
|
20240109,103000,14362990,7960,7960,7960,7960,0
|
|
20240109,102900,14362990,7960,7960,7960,7960,0
|
|
20240109,102800,14362990,7960,7960,7960,7960,0
|
|
20240109,102700,14362990,7960,7960,7960,7960,0
|
|
20240109,102600,14362990,7960,7960,7960,7960,145
|
|
20240109,102500,13208790,7960,7960,7960,7960,0
|
|
20240109,102400,13208790,7960,7960,7960,7960,0
|
|
20240109,102300,13208790,7960,7960,7960,7960,14
|
|
20240109,102200,13097350,7970,7970,7970,7970,2
|
|
20240109,102100,13081410,7960,7960,7960,7960,0
|
|
20240109,102000,13081410,7960,7960,7960,7960,0
|
|
20240109,101900,13081410,7960,7960,7960,7960,3
|
|
20240109,101800,13057530,7980,7980,7980,7980,0
|
|
20240109,101700,13057530,7980,7980,7980,7980,0
|
|
20240109,101600,13057530,7980,7980,7980,7980,0
|
|
20240109,101500,13057530,7980,7980,7980,7980,0
|
|
20240109,101400,13057530,7980,7980,7980,7980,0
|
|
20240109,101300,13057530,7980,7980,7980,7980,1
|
|
20240109,101200,13049550,7960,7960,7960,7960,0
|
|
20240109,101100,13049550,7960,7960,7960,7960,10
|
|
20240109,101000,12969950,7960,7960,7960,7960,0
|
|
20240109,100900,12969950,7960,7960,7960,7960,0
|
|
20240109,100800,12969950,7960,7960,7960,7960,0
|
|
20240109,100700,12969950,7960,7960,7960,7960,0
|
|
20240109,100600,12969950,7960,7960,7960,7960,0
|
|
20240109,100500,12969950,7960,7960,7960,7960,0
|
|
20240109,100400,12969950,7960,7960,7960,7960,0
|
|
20240109,100300,12969950,7960,7960,7960,7960,0
|
|
20240109,100200,12969950,7960,7960,7960,7960,160
|
|
20240109,100100,11696350,7960,7960,7960,7960,0
|
|
20240109,100000,11696350,7960,7960,7960,7960,0
|
|
20240109,095900,11696350,7960,7960,7960,7960,0
|
|
20240109,095800,11696350,7960,7960,7960,7960,0
|
|
20240109,095700,11696350,7960,7960,7960,7960,0
|
|
20240109,095600,11696350,7960,7960,7960,7960,0
|
|
20240109,095500,11696350,7960,7960,7960,7960,0
|
|
20240109,095400,11696350,7960,7960,7960,7960,0
|
|
20240109,095300,11696350,7960,7960,7960,7960,0
|
|
20240109,095200,11696350,7960,7960,7960,7960,0
|
|
20240109,095100,11696350,7960,7960,7960,7960,0
|
|
20240109,095000,11696350,7960,7960,7960,7960,200
|
|
20240109,094900,10104350,8000,8000,8000,8000,0
|
|
20240109,094800,10104350,8000,8000,8000,8000,0
|
|
20240109,094700,10104350,8000,8000,8000,8000,0
|
|
20240109,094600,10104350,8000,8000,8000,8000,0
|
|
20240109,094500,10104350,8000,8000,8000,8000,0
|
|
20240109,094400,10104350,8000,8000,8000,8000,0
|
|
20240109,094300,10104350,8000,8000,8000,8000,0
|
|
20240109,094200,10104350,8000,8000,8000,8000,0
|
|
20240109,094100,10104350,8000,8000,8000,8000,0
|
|
20240109,094000,10104350,8000,8000,8000,8000,0
|
|
20240109,093900,10104350,8000,8000,8000,8000,1
|
|
20240109,093800,10096350,8000,8000,8000,8000,0
|
|
20240109,093700,10096350,8000,8000,8000,8000,1
|
|
20240109,093600,10088350,8000,8000,8000,8000,13
|
|
20240109,093500,9984350,8010,8010,8010,8010,0
|
|
20240109,093400,9984350,8010,8010,8010,8010,0
|
|
20240109,093300,9984350,8010,8010,8010,8010,0
|
|
20240109,093200,9984350,8010,8010,8010,8010,0
|
|
20240109,093100,9984350,8010,8010,8010,8010,0
|
|
20240109,093000,9984350,8010,8010,8010,8010,0
|
|
20240109,092900,9984350,8010,8010,8010,8010,0
|
|
20240109,092800,9984350,8010,7990,8010,7990,800
|
|
20240109,092700,3581230,8000,8000,8000,8000,0
|
|
20240109,092600,3581230,8000,8000,8000,8000,0
|
|
20240109,092500,3581230,8000,8000,8000,8000,0
|
|
20240109,092400,3581230,8000,8000,8000,8000,0
|
|
20240109,092300,3581230,8000,8000,8000,8000,0
|
|
20240109,092200,3581230,8000,8000,8000,8000,0
|
|
20240109,092100,3581230,8000,8000,8000,8000,0
|
|
20240109,092000,3581230,8000,8000,8000,8000,1
|
|
20240109,091900,3573230,8000,8000,8000,8000,0
|
|
20240109,091800,3573230,8000,8000,8000,8000,0
|
|
20240109,091700,3573230,8000,8000,8000,8000,0
|
|
20240109,091600,3573230,8000,8000,8000,8000,100
|
|
20240109,091500,2773230,8000,8000,8000,8000,0
|
|
20240109,091400,2773230,8000,8000,8000,8000,0
|
|
20240109,091300,2773230,8000,8000,8000,8000,0
|
|
20240109,091200,2773230,8000,8000,8000,8000,0
|
|
20240109,091100,2773230,8000,8000,8000,8000,0
|
|
20240109,091000,2773230,8000,8000,8000,8000,67
|
|
20240109,090900,2237230,8000,8000,8000,8000,0
|
|
20240109,090800,2237230,8000,8000,8000,8000,1
|
|
20240109,090700,2229230,7950,7950,7950,7950,0
|
|
20240109,090600,2229230,7950,7960,7960,7950,50
|
|
20240109,090500,1831720,8000,8000,8000,8000,0
|
|
20240109,090400,1831720,8000,7990,8000,7990,200
|
|
20240109,090300,231880,7970,7970,7970,7970,0
|
|
20240109,090200,231880,7970,7970,7970,7970,4
|
|
20240109,090100,200000,8000,8000,8000,8000,0
|
|
20240109,090000,200000,8000,8000,8000,8000,25
|