687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,202400,292371460,7000,7000,7000,7000,1432
|
|
20240115,202300,292371460,7000,7000,7000,7000,0
|
|
20240115,202200,292371460,7000,7000,7000,7000,0
|
|
20240115,202100,292371460,7000,7000,7000,7000,0
|
|
20240115,202000,292371460,7000,7000,7000,7000,0
|
|
20240115,201900,292371460,7000,7000,7000,7000,0
|
|
20240115,201800,292371460,7000,7000,7000,7000,0
|
|
20240115,201700,292371460,7000,7000,7000,7000,0
|
|
20240115,201600,292371460,7000,7000,7000,7000,0
|
|
20240115,201500,292371460,7000,7000,7000,7000,0
|
|
20240115,201400,292371460,7000,7000,7000,7000,0
|
|
20240115,201300,292371460,7000,7000,7000,7000,0
|
|
20240115,201200,292371460,7000,7000,7000,7000,0
|
|
20240115,201100,292371460,7000,7000,7000,7000,0
|
|
20240115,201000,292371460,7000,7000,7000,7000,0
|
|
20240115,200900,292371460,7000,7000,7000,7000,0
|
|
20240115,200800,292371460,7000,7000,7000,7000,0
|
|
20240115,200700,292371460,7000,7000,7000,7000,0
|
|
20240115,200600,292371460,7000,7000,7000,7000,0
|
|
20240115,200500,292371460,7000,7000,7000,7000,0
|
|
20240115,200400,292371460,7000,7000,7000,7000,0
|
|
20240115,200300,292371460,7000,7000,7000,7000,0
|
|
20240115,200200,292371460,7000,7000,7000,7000,0
|
|
20240115,200100,292371460,7000,7000,7000,7000,0
|
|
20240115,200000,292371460,7000,7000,7000,7000,0
|
|
20240115,195900,292371460,7000,7000,7000,7000,0
|
|
20240115,195800,292371460,7000,7000,7000,7000,0
|
|
20240115,195700,292371460,7000,7000,7000,7000,0
|
|
20240115,195600,292371460,7000,7000,7000,7000,0
|
|
20240115,195500,292371460,7000,7000,7000,7000,0
|
|
20240115,195400,292371460,7000,7000,7000,7000,1432
|
|
20240115,195300,292371460,7000,7000,7000,7000,0
|
|
20240115,195200,292371460,7000,7000,7000,7000,0
|
|
20240115,195100,292371460,7000,7000,7000,7000,0
|
|
20240115,195000,292371460,7000,7000,7000,7000,0
|
|
20240115,194900,292371460,7000,7000,7000,7000,0
|
|
20240115,194800,292371460,7000,7000,7000,7000,0
|
|
20240115,194700,292371460,7000,7000,7000,7000,0
|
|
20240115,194600,292371460,7000,7000,7000,7000,0
|
|
20240115,194500,292371460,7000,7000,7000,7000,0
|
|
20240115,194400,292371460,7000,7000,7000,7000,0
|
|
20240115,194300,292371460,7000,7000,7000,7000,0
|
|
20240115,194200,292371460,7000,7000,7000,7000,0
|
|
20240115,194100,292371460,7000,7000,7000,7000,0
|
|
20240115,194000,292371460,7000,7000,7000,7000,0
|
|
20240115,193900,292371460,7000,7000,7000,7000,0
|
|
20240115,193800,292371460,7000,7000,7000,7000,0
|
|
20240115,193700,292371460,7000,7000,7000,7000,0
|
|
20240115,193600,292371460,7000,7000,7000,7000,0
|
|
20240115,193500,292371460,7000,7000,7000,7000,0
|
|
20240115,193400,292371460,7000,7000,7000,7000,0
|
|
20240115,193300,292371460,7000,7000,7000,7000,0
|
|
20240115,193200,292371460,7000,7000,7000,7000,0
|
|
20240115,193100,292371460,7000,7000,7000,7000,0
|
|
20240115,193000,292371460,7000,7000,7000,7000,0
|
|
20240115,192900,292371460,7000,7000,7000,7000,0
|
|
20240115,192800,292371460,7000,7000,7000,7000,0
|
|
20240115,192700,292371460,7000,7000,7000,7000,0
|
|
20240115,192600,292371460,7000,7000,7000,7000,0
|
|
20240115,192500,292371460,7000,7000,7000,7000,0
|
|
20240115,192400,292371460,7000,7000,7000,7000,1432
|
|
20240115,192300,292371460,7000,7000,7000,7000,0
|
|
20240115,192200,292371460,7000,7000,7000,7000,0
|
|
20240115,192100,292371460,7000,7000,7000,7000,0
|
|
20240115,192000,292371460,7000,7000,7000,7000,0
|
|
20240115,191900,292371460,7000,7000,7000,7000,0
|
|
20240115,191800,292371460,7000,7000,7000,7000,0
|
|
20240115,191700,292371460,7000,7000,7000,7000,0
|
|
20240115,191600,292371460,7000,7000,7000,7000,0
|
|
20240115,191500,292371460,7000,7000,7000,7000,0
|
|
20240115,191400,292371460,7000,7000,7000,7000,0
|
|
20240115,191300,292371460,7000,7000,7000,7000,0
|
|
20240115,191200,292371460,7000,7000,7000,7000,0
|
|
20240115,191100,292371460,7000,7000,7000,7000,0
|
|
20240115,191000,292371460,7000,7000,7000,7000,0
|
|
20240115,190900,292371460,7000,7000,7000,7000,0
|
|
20240115,190800,292371460,7000,7000,7000,7000,0
|
|
20240115,190700,292371460,7000,7000,7000,7000,0
|
|
20240115,190600,292371460,7000,7000,7000,7000,0
|
|
20240115,190500,292371460,7000,7000,7000,7000,0
|
|
20240115,190400,292371460,7000,7000,7000,7000,0
|
|
20240115,190300,292371460,7000,7000,7000,7000,0
|
|
20240115,190200,292371460,7000,7000,7000,7000,0
|
|
20240115,190100,292371460,7000,7000,7000,7000,0
|
|
20240115,190000,292371460,7000,7000,7000,7000,0
|
|
20240115,185900,292371460,7000,7000,7000,7000,0
|
|
20240115,185800,292371460,7000,7000,7000,7000,0
|
|
20240115,185700,292371460,7000,7000,7000,7000,0
|
|
20240115,185600,292371460,7000,7000,7000,7000,0
|
|
20240115,185500,292371460,7000,7000,7000,7000,0
|
|
20240115,185400,292371460,7000,7000,7000,7000,1432
|
|
20240115,185300,292371460,7000,7000,7000,7000,0
|
|
20240115,185200,292371460,7000,7000,7000,7000,0
|
|
20240115,185100,292371460,7000,7000,7000,7000,0
|
|
20240115,185000,292371460,7000,7000,7000,7000,0
|
|
20240115,184900,292371460,7000,7000,7000,7000,0
|
|
20240115,184800,292371460,7000,7000,7000,7000,0
|
|
20240115,184700,292371460,7000,7000,7000,7000,0
|
|
20240115,184600,292371460,7000,7000,7000,7000,0
|
|
20240115,184500,292371460,7000,7000,7000,7000,0
|
|
20240115,184400,292371460,7000,7000,7000,7000,0
|
|
20240115,184300,292371460,7000,7000,7000,7000,0
|
|
20240115,184200,292371460,7000,7000,7000,7000,0
|
|
20240115,184100,292371460,7000,7000,7000,7000,0
|
|
20240115,184000,292371460,7000,7000,7000,7000,0
|
|
20240115,183900,292371460,7000,7000,7000,7000,0
|
|
20240115,183800,292371460,7000,7000,7000,7000,0
|
|
20240115,183700,292371460,7000,7000,7000,7000,0
|
|
20240115,183600,292371460,7000,7000,7000,7000,0
|
|
20240115,183500,292371460,7000,7000,7000,7000,0
|
|
20240115,183400,292371460,7000,7000,7000,7000,0
|
|
20240115,183300,292371460,7000,7000,7000,7000,0
|
|
20240115,183200,292371460,7000,7000,7000,7000,0
|
|
20240115,183100,292371460,7000,7000,7000,7000,0
|
|
20240115,183000,292371460,7000,7000,7000,7000,0
|
|
20240115,182900,292371460,7000,7000,7000,7000,0
|
|
20240115,182800,292371460,7000,7000,7000,7000,0
|
|
20240115,182700,292371460,7000,7000,7000,7000,0
|
|
20240115,182600,292371460,7000,7000,7000,7000,0
|
|
20240115,182500,292371460,7000,7000,7000,7000,0
|
|
20240115,182400,292371460,7000,7000,7000,7000,1432
|
|
20240115,182300,292371460,7000,7000,7000,7000,0
|
|
20240115,182200,292371460,7000,7000,7000,7000,0
|
|
20240115,182100,292371460,7000,7000,7000,7000,0
|
|
20240115,182000,292371460,7000,7000,7000,7000,0
|
|
20240115,181900,292371460,7000,7000,7000,7000,0
|
|
20240115,181800,292371460,7000,7000,7000,7000,0
|
|
20240115,181700,292371460,7000,7000,7000,7000,0
|
|
20240115,181600,292371460,7000,7000,7000,7000,0
|
|
20240115,181500,292371460,7000,7000,7000,7000,0
|
|
20240115,181400,292371460,7000,7000,7000,7000,0
|
|
20240115,181300,292371460,7000,7000,7000,7000,0
|
|
20240115,181200,292371460,7000,7000,7000,7000,0
|
|
20240115,181100,292371460,7000,7000,7000,7000,0
|
|
20240115,181000,292371460,7000,7000,7000,7000,0
|
|
20240115,180900,292371460,7000,7000,7000,7000,0
|
|
20240115,180800,292371460,7000,7000,7000,7000,0
|
|
20240115,180700,292371460,7000,7000,7000,7000,0
|
|
20240115,180600,292371460,7000,7000,7000,7000,0
|
|
20240115,180500,292371460,7000,7000,7000,7000,0
|
|
20240115,180400,292371460,7000,7000,7000,7000,0
|
|
20240115,180300,292371460,7000,7000,7000,7000,0
|
|
20240115,180200,292371460,7000,7000,7000,7000,0
|
|
20240115,180100,292371460,7000,7000,7000,7000,0
|
|
20240115,180000,292371460,7000,7000,7000,7000,0
|
|
20240115,175900,292371460,7000,7000,7000,7000,0
|
|
20240115,175800,292371460,7000,7000,7000,7000,0
|
|
20240115,175700,292371460,7000,7000,7000,7000,0
|
|
20240115,175600,292371460,7000,7000,7000,7000,0
|
|
20240115,175500,292371460,7000,7000,7000,7000,0
|
|
20240115,175400,292371460,7000,7000,7000,7000,1432
|
|
20240115,175300,292371460,7000,7000,7000,7000,0
|
|
20240115,175200,292371460,7000,7000,7000,7000,0
|
|
20240115,175100,292371460,7000,7000,7000,7000,0
|
|
20240115,175000,292371460,7000,7000,7000,7000,0
|
|
20240115,174900,292371460,7000,7000,7000,7000,0
|
|
20240115,174800,292371460,7000,7000,7000,7000,0
|
|
20240115,174700,292371460,7000,7000,7000,7000,0
|
|
20240115,174600,292371460,7000,7000,7000,7000,0
|
|
20240115,174500,292371460,7000,7000,7000,7000,0
|
|
20240115,174400,292371460,7000,7000,7000,7000,0
|
|
20240115,174300,292371460,7000,7000,7000,7000,0
|
|
20240115,174200,292371460,7000,7000,7000,7000,0
|
|
20240115,174100,292371460,7000,7000,7000,7000,0
|
|
20240115,174000,292371460,7000,7000,7000,7000,0
|
|
20240115,173900,292371460,7000,7000,7000,7000,0
|
|
20240115,173800,292371460,7000,7000,7000,7000,0
|
|
20240115,173700,292371460,7000,7000,7000,7000,0
|
|
20240115,173600,292371460,7000,7000,7000,7000,0
|
|
20240115,173500,292371460,7000,7000,7000,7000,0
|
|
20240115,173400,292371460,7000,7000,7000,7000,0
|
|
20240115,173300,292371460,7000,7000,7000,7000,0
|
|
20240115,173200,292371460,7000,7000,7000,7000,0
|
|
20240115,173100,292371460,7000,7000,7000,7000,0
|
|
20240115,173000,292371460,7000,7000,7000,7000,0
|
|
20240115,172900,292371460,7000,7000,7000,7000,0
|
|
20240115,172800,292371460,7000,7000,7000,7000,0
|
|
20240115,172700,292371460,7000,7000,7000,7000,0
|
|
20240115,172600,292371460,7000,7000,7000,7000,0
|
|
20240115,172500,292371460,7000,7000,7000,7000,0
|
|
20240115,172400,292371460,7000,7000,7000,7000,1432
|
|
20240115,172300,292371460,7000,7000,7000,7000,0
|
|
20240115,172200,292371460,7000,7000,7000,7000,0
|
|
20240115,172100,292371460,7000,7000,7000,7000,0
|
|
20240115,172000,292371460,7000,7000,7000,7000,0
|
|
20240115,171900,292371460,7000,7000,7000,7000,0
|
|
20240115,171800,292371460,7000,7000,7000,7000,0
|
|
20240115,171700,292371460,7000,7000,7000,7000,0
|
|
20240115,171600,292371460,7000,7000,7000,7000,0
|
|
20240115,171500,292371460,7000,7000,7000,7000,0
|
|
20240115,171400,292371460,7000,7000,7000,7000,0
|
|
20240115,171300,292371460,7000,7000,7000,7000,0
|
|
20240115,171200,292371460,7000,7000,7000,7000,0
|
|
20240115,171100,292371460,7000,7000,7000,7000,0
|
|
20240115,171000,292371460,7000,7000,7000,7000,0
|
|
20240115,170900,292371460,7000,7000,7000,7000,0
|
|
20240115,170800,292371460,7000,7000,7000,7000,0
|
|
20240115,170700,292371460,7000,7000,7000,7000,0
|
|
20240115,170600,292371460,7000,7000,7000,7000,0
|
|
20240115,170500,292371460,7000,7000,7000,7000,0
|
|
20240115,170400,292371460,7000,7000,7000,7000,0
|
|
20240115,170300,292371460,7000,7000,7000,7000,0
|
|
20240115,170200,292371460,7000,7000,7000,7000,0
|
|
20240115,170100,292371460,7000,7000,7000,7000,0
|
|
20240115,170000,292371460,7000,7000,7000,7000,0
|
|
20240115,165900,292371460,7000,7000,7000,7000,0
|
|
20240115,165800,292371460,7000,7000,7000,7000,0
|
|
20240115,165700,292371460,7000,7000,7000,7000,0
|
|
20240115,165600,292371460,7000,7000,7000,7000,0
|
|
20240115,165500,292371460,7000,7000,7000,7000,0
|
|
20240115,165400,292371460,7000,7000,7000,7000,1432
|
|
20240115,165300,292371460,7000,7000,7000,7000,0
|
|
20240115,165200,292371460,7000,7000,7000,7000,0
|
|
20240115,165100,292371460,7000,7000,7000,7000,0
|
|
20240115,165000,292371460,7000,7000,7000,7000,0
|
|
20240115,164900,292371460,7000,7000,7000,7000,0
|
|
20240115,164800,292371460,7000,7000,7000,7000,0
|
|
20240115,164700,292371460,7000,7000,7000,7000,0
|
|
20240115,164600,292371460,7000,7000,7000,7000,0
|
|
20240115,164500,292371460,7000,7000,7000,7000,0
|
|
20240115,164400,292371460,7000,7000,7000,7000,0
|
|
20240115,164300,292371460,7000,7000,7000,7000,0
|
|
20240115,164200,292371460,7000,7000,7000,7000,0
|
|
20240115,164100,292371460,7000,7000,7000,7000,0
|
|
20240115,164000,292371460,7000,7000,7000,7000,0
|
|
20240115,163900,292371460,7000,7000,7000,7000,0
|
|
20240115,163800,292371460,7000,7000,7000,7000,0
|
|
20240115,163700,292371460,7000,7000,7000,7000,0
|
|
20240115,163600,292371460,7000,7000,7000,7000,0
|
|
20240115,163500,292371460,7000,7000,7000,7000,0
|
|
20240115,163400,292371460,7000,7000,7000,7000,0
|
|
20240115,163300,292371460,7000,7000,7000,7000,0
|
|
20240115,163200,292371460,7000,7000,7000,7000,0
|
|
20240115,163100,292371460,7000,7000,7000,7000,0
|
|
20240115,163000,292371460,7000,7000,7000,7000,0
|
|
20240115,162900,292371460,7000,7000,7000,7000,0
|
|
20240115,162800,292371460,7000,7000,7000,7000,0
|
|
20240115,162700,292371460,7000,7000,7000,7000,0
|
|
20240115,162600,292371460,7000,7000,7000,7000,0
|
|
20240115,162500,292371460,7000,7000,7000,7000,0
|
|
20240115,162400,292371460,7000,7000,7000,7000,1432
|
|
20240115,162300,292371460,7000,7000,7000,7000,0
|
|
20240115,162200,292371460,7000,7000,7000,7000,0
|
|
20240115,162100,292371460,7000,7000,7000,7000,0
|
|
20240115,162000,292371460,7000,7000,7000,7000,0
|
|
20240115,161900,292371460,7000,7000,7000,7000,0
|
|
20240115,161800,292371460,7000,7000,7000,7000,0
|
|
20240115,161700,292371460,7000,7000,7000,7000,0
|
|
20240115,161600,292371460,7000,7000,7000,7000,0
|
|
20240115,161500,292371460,7000,7000,7000,7000,0
|
|
20240115,161400,292371460,7000,7000,7000,7000,0
|
|
20240115,161300,292371460,7000,7000,7000,7000,0
|
|
20240115,161200,292371460,7000,7000,7000,7000,0
|
|
20240115,161100,292371460,7000,7000,7000,7000,0
|
|
20240115,161000,292371460,7000,7000,7000,7000,0
|
|
20240115,160900,292371460,7000,7000,7000,7000,0
|
|
20240115,160800,292371460,7000,7000,7000,7000,0
|
|
20240115,160700,292371460,7000,7000,7000,7000,0
|
|
20240115,160600,292371460,7000,7000,7000,7000,0
|
|
20240115,160500,292371460,7000,7000,7000,7000,0
|
|
20240115,160400,292371460,7000,7000,7000,7000,0
|
|
20240115,160300,292371460,7000,7000,7000,7000,0
|
|
20240115,160200,292371460,7000,7000,7000,7000,0
|
|
20240115,160100,292371460,7000,7000,7000,7000,0
|
|
20240115,160000,292371460,7000,7000,7000,7000,0
|
|
20240115,155900,292371460,7000,7000,7000,7000,0
|
|
20240115,155800,292371460,7000,7000,7000,7000,0
|
|
20240115,155700,292371460,7000,7000,7000,7000,0
|
|
20240115,155600,292371460,7000,7000,7000,7000,0
|
|
20240115,155500,292371460,7000,7000,7000,7000,0
|
|
20240115,155400,292371460,7000,7000,7000,7000,1432
|
|
20240115,155300,292371460,7000,7000,7000,7000,0
|
|
20240115,155200,292371460,7000,7000,7000,7000,0
|
|
20240115,155100,292371460,7000,7000,7000,7000,0
|
|
20240115,155000,292371460,7000,7000,7000,7000,0
|
|
20240115,154900,292371460,7000,7000,7000,7000,0
|
|
20240115,154800,292371460,7000,7000,7000,7000,0
|
|
20240115,154700,292371460,7000,7000,7000,7000,0
|
|
20240115,154600,292371460,7000,7000,7000,7000,0
|
|
20240115,154500,292371460,7000,7000,7000,7000,0
|
|
20240115,154400,292371460,7000,7000,7000,7000,0
|
|
20240115,154300,292371460,7000,7000,7000,7000,0
|
|
20240115,154200,292371460,7000,7000,7000,7000,0
|
|
20240115,154100,292371460,7000,7000,7000,7000,0
|
|
20240115,154000,292371460,7000,7000,7000,7000,0
|
|
20240115,153900,292371460,7000,7000,7000,7000,0
|
|
20240115,153800,292371460,7000,7000,7000,7000,0
|
|
20240115,153700,292371460,7000,7000,7000,7000,0
|
|
20240115,153600,292371460,7000,7000,7000,7000,0
|
|
20240115,153500,292371460,7000,7000,7000,7000,0
|
|
20240115,153400,292371460,7000,7000,7000,7000,0
|
|
20240115,153300,292371460,7000,7000,7000,7000,0
|
|
20240115,153200,292371460,7000,7000,7000,7000,0
|
|
20240115,153100,292371460,7000,7000,7000,7000,0
|
|
20240115,153000,292371460,7000,7000,7000,7000,1432
|
|
20240115,152900,282347460,7000,7000,7000,7000,0
|
|
20240115,152800,282347460,7000,7000,7000,7000,0
|
|
20240115,152700,282347460,7000,7000,7000,7000,0
|
|
20240115,152600,282347460,7000,7000,7000,7000,0
|
|
20240115,152500,282347460,7000,7000,7000,7000,0
|
|
20240115,152400,282347460,7000,7000,7000,7000,0
|
|
20240115,152300,282347460,7000,7000,7000,7000,0
|
|
20240115,152200,282347460,7000,7000,7000,7000,0
|
|
20240115,152100,282347460,7000,7000,7000,7000,0
|
|
20240115,152000,282347460,7000,7000,7000,7000,0
|
|
20240115,151900,282347460,7000,7000,7000,7000,1
|
|
20240115,151800,282340460,7000,7000,7000,7000,1
|
|
20240115,151700,282333460,7000,7000,7000,7000,0
|
|
20240115,151600,282333460,7000,7000,7000,7000,0
|
|
20240115,151500,282333460,7000,7000,7000,7000,8
|
|
20240115,151400,282277460,7000,7000,7000,7000,0
|
|
20240115,151300,282277460,7000,7000,7000,7000,1
|
|
20240115,151200,282270460,7000,7000,7000,7000,0
|
|
20240115,151100,282270460,7000,7000,7000,7000,0
|
|
20240115,151000,282270460,7000,7000,7000,7000,2
|
|
20240115,150900,282256460,7000,7000,7000,7000,1
|
|
20240115,150800,282249460,7000,7000,7000,7000,53
|
|
20240115,150700,281878460,7000,7000,7000,7000,12
|
|
20240115,150600,281794460,7000,7000,7000,7000,0
|
|
20240115,150500,281794460,7000,7000,7000,7000,0
|
|
20240115,150400,281794460,7000,7000,7000,7000,0
|
|
20240115,150300,281794460,7000,7000,7000,7000,0
|
|
20240115,150200,281794460,7000,7000,7000,7000,0
|
|
20240115,150100,281794460,7000,7000,7000,7000,2
|
|
20240115,150000,281780460,7000,7000,7000,7000,1
|
|
20240115,145900,281773460,6990,6980,6990,6980,136
|
|
20240115,145800,280823730,6980,6980,6980,6980,0
|
|
20240115,145700,280823730,6980,6980,6980,6980,100
|
|
20240115,145600,280125730,6980,6980,6980,6980,0
|
|
20240115,145500,280125730,6980,6980,6980,6980,0
|
|
20240115,145400,280125730,6980,6980,6980,6980,23
|
|
20240115,145300,279965190,6980,6980,6980,6980,0
|
|
20240115,145200,279965190,6980,6980,6980,6980,13
|
|
20240115,145100,279874450,6980,6970,6980,6960,271
|
|
20240115,145000,277987600,6980,6980,6980,6980,2
|
|
20240115,144900,277973640,6980,6980,6980,6980,0
|
|
20240115,144800,277973640,6980,6980,6980,6970,14
|
|
20240115,144700,277875980,6980,7000,7000,6980,50
|
|
20240115,144600,277526940,6980,7000,7000,6980,6
|
|
20240115,144500,277484960,7010,7010,7010,7010,0
|
|
20240115,144400,277484960,7010,7010,7010,7010,0
|
|
20240115,144300,277484960,7010,7010,7010,7010,2
|
|
20240115,144200,277470940,7010,7010,7010,7010,0
|
|
20240115,144100,277470940,7010,7010,7010,7010,0
|
|
20240115,144000,277470940,7010,7010,7010,7010,6
|
|
20240115,143900,277428880,7010,7010,7010,7010,0
|
|
20240115,143800,277428880,7010,7010,7010,7010,0
|
|
20240115,143700,277428880,7010,7010,7010,7010,0
|
|
20240115,143600,277428880,7010,7010,7010,7010,0
|
|
20240115,143500,277428880,7010,7010,7010,7010,0
|
|
20240115,143400,277428880,7010,7010,7010,7010,0
|
|
20240115,143300,277428880,7010,7010,7010,7010,0
|
|
20240115,143200,277428880,7010,7010,7010,7010,0
|
|
20240115,143100,277428880,7010,7010,7010,7010,3
|
|
20240115,143000,277407850,7010,7000,7010,7000,2217
|
|
20240115,142900,261888830,7000,7000,7000,7000,0
|
|
20240115,142800,261888830,7000,7000,7000,7000,0
|
|
20240115,142700,261888830,7000,7000,7000,7000,0
|
|
20240115,142600,261888830,7000,7000,7000,7000,0
|
|
20240115,142500,261888830,7000,7000,7000,7000,0
|
|
20240115,142400,261888830,7000,7000,7000,7000,1
|
|
20240115,142300,261881830,6980,6980,6980,6980,221
|
|
20240115,142200,260339250,7000,7000,7000,7000,0
|
|
20240115,142100,260339250,7000,7000,7000,7000,0
|
|
20240115,142000,260339250,7000,7000,7000,7000,0
|
|
20240115,141900,260339250,7000,7010,7010,7000,110
|
|
20240115,141800,259568210,7010,7010,7010,7010,165
|
|
20240115,141700,258411560,7000,7000,7000,7000,2
|
|
20240115,141600,258397560,7010,7010,7010,7010,0
|
|
20240115,141500,258397560,7010,7010,7010,7010,0
|
|
20240115,141400,258397560,7010,7010,7010,7010,0
|
|
20240115,141300,258397560,7010,7010,7010,7010,531
|
|
20240115,141200,254675250,7010,7010,7010,7010,0
|
|
20240115,141100,254675250,7010,7010,7010,7010,0
|
|
20240115,141000,254675250,7010,7010,7010,7010,0
|
|
20240115,140900,254675250,7010,7010,7010,7010,0
|
|
20240115,140800,254675250,7010,7010,7010,7010,0
|
|
20240115,140700,254675250,7010,7010,7010,7010,6
|
|
20240115,140600,254633190,7000,7000,7000,7000,115
|
|
20240115,140500,253828190,7000,7000,7000,7000,0
|
|
20240115,140400,253828190,7000,7000,7000,7000,0
|
|
20240115,140300,253828190,7000,7000,7000,7000,0
|
|
20240115,140200,253828190,7000,7000,7000,7000,3
|
|
20240115,140100,253807190,7000,7000,7000,7000,0
|
|
20240115,140000,253807190,7000,7000,7000,7000,0
|
|
20240115,135900,253807190,7000,7000,7000,7000,2
|
|
20240115,135800,253793190,7000,7000,7000,7000,2
|
|
20240115,135700,253779190,7000,7000,7000,7000,163
|
|
20240115,135600,252638190,7000,7000,7000,7000,0
|
|
20240115,135500,252638190,7000,7000,7000,7000,0
|
|
20240115,135400,252638190,7000,7000,7000,7000,1250
|
|
20240115,135300,243888190,7010,7010,7010,7010,1
|
|
20240115,135200,243881180,7010,7010,7010,7010,5
|
|
20240115,135100,243846130,7000,7000,7000,7000,921
|
|
20240115,135000,237399130,7000,6980,7000,6980,23
|
|
20240115,134900,237238570,7000,7000,7000,7000,0
|
|
20240115,134800,237238570,7000,7000,7000,7000,0
|
|
20240115,134700,237238570,7000,6990,7000,6990,12
|
|
20240115,134600,237154680,6990,6990,6990,6990,20
|
|
20240115,134500,237014880,6960,6960,6960,6960,0
|
|
20240115,134400,237014880,6960,6960,6960,6960,0
|
|
20240115,134300,237014880,6960,6960,6960,6960,0
|
|
20240115,134200,237014880,6960,6960,6960,6960,0
|
|
20240115,134100,237014880,6960,6960,6960,6960,0
|
|
20240115,134000,237014880,6960,6960,6960,6960,0
|
|
20240115,133900,237014880,6960,6970,6970,6960,147
|
|
20240115,133800,235991600,6990,6990,6990,6990,0
|
|
20240115,133700,235991600,6990,6990,6990,6990,0
|
|
20240115,133600,235991600,6990,6990,6990,6990,0
|
|
20240115,133500,235991600,6990,6990,6990,6990,0
|
|
20240115,133400,235991600,6990,6990,6990,6990,8
|
|
20240115,133300,235935680,6960,6960,6960,6960,0
|
|
20240115,133200,235935680,6960,6960,6960,6960,0
|
|
20240115,133100,235935680,6960,6960,6960,6960,0
|
|
20240115,133000,235935680,6960,6960,6960,6960,0
|
|
20240115,132900,235935680,6960,6960,6960,6960,0
|
|
20240115,132800,235935680,6960,6960,6960,6960,0
|
|
20240115,132700,235935680,6960,6960,6960,6960,50
|
|
20240115,132600,235587680,6960,6960,6960,6960,174
|
|
20240115,132500,234376640,6960,6960,6960,6960,0
|
|
20240115,132400,234376640,6960,6960,6960,6960,0
|
|
20240115,132300,234376640,6960,6960,6960,6960,0
|
|
20240115,132200,234376640,6960,6960,6960,6960,110
|
|
20240115,132100,233611040,6960,6960,6960,6960,390
|
|
20240115,132000,230896640,6950,6950,6950,6950,0
|
|
20240115,131900,230896640,6950,6950,6950,6950,0
|
|
20240115,131800,230896640,6950,6950,6950,6950,110
|
|
20240115,131700,230132140,6950,6950,6950,6950,2
|
|
20240115,131600,230118240,6960,6960,6960,6960,0
|
|
20240115,131500,230118240,6960,6960,6960,6960,0
|
|
20240115,131400,230118240,6960,6960,6960,6960,0
|
|
20240115,131300,230118240,6960,6960,6960,6960,0
|
|
20240115,131200,230118240,6960,6960,6960,6960,0
|
|
20240115,131100,230118240,6960,6960,6960,6960,0
|
|
20240115,131000,230118240,6960,6960,6960,6960,0
|
|
20240115,130900,230118240,6960,6960,6960,6960,0
|
|
20240115,130800,230118240,6960,6960,6960,6960,0
|
|
20240115,130700,230118240,6960,6960,6960,6960,0
|
|
20240115,130600,230118240,6960,6960,6960,6960,0
|
|
20240115,130500,230118240,6960,6960,6960,6960,0
|
|
20240115,130400,230118240,6960,6960,6960,6960,0
|
|
20240115,130300,230118240,6960,6960,6960,6960,160
|
|
20240115,130200,229004640,6960,6960,6960,6960,0
|
|
20240115,130100,229004640,6960,6960,6960,6960,7
|
|
20240115,130000,228955920,6960,6960,6960,6960,0
|
|
20240115,125900,228955920,6960,6960,6960,6960,0
|
|
20240115,125800,228955920,6960,6950,6960,6950,26
|
|
20240115,125700,228775060,6950,6950,6950,6950,0
|
|
20240115,125600,228775060,6950,6950,6950,6950,0
|
|
20240115,125500,228775060,6950,6950,6950,6950,5
|
|
20240115,125400,228740310,6950,6950,6950,6950,2
|
|
20240115,125300,228726410,6960,6960,6960,6960,250
|
|
20240115,125200,226986410,6960,6960,6960,6960,0
|
|
20240115,125100,226986410,6960,6960,6960,6960,0
|
|
20240115,125000,226986410,6960,6960,6960,6960,0
|
|
20240115,124900,226986410,6960,6950,6960,6950,6
|
|
20240115,124800,226944700,6940,6980,6980,6940,1429
|
|
20240115,124700,217011670,6990,6990,6990,6990,0
|
|
20240115,124600,217011670,6990,6990,6990,6990,1
|
|
20240115,124500,217004680,6980,6980,6980,6980,0
|
|
20240115,124400,217004680,6980,6980,6980,6980,0
|
|
20240115,124300,217004680,6980,6980,6980,6980,0
|
|
20240115,124200,217004680,6980,6980,6980,6980,0
|
|
20240115,124100,217004680,6980,6980,6980,6980,0
|
|
20240115,124000,217004680,6980,6980,6980,6980,0
|
|
20240115,123900,217004680,6980,6980,6980,6980,3
|
|
20240115,123800,216983740,6960,6960,6960,6960,0
|
|
20240115,123700,216983740,6960,6960,6960,6960,0
|
|
20240115,123600,216983740,6960,6960,6960,6960,1
|
|
20240115,123500,216976780,6980,6980,6980,6980,0
|
|
20240115,123400,216976780,6980,6980,6980,6980,0
|
|
20240115,123300,216976780,6980,6980,6980,6980,0
|
|
20240115,123200,216976780,6980,6980,6980,6980,0
|
|
20240115,123100,216976780,6980,6980,6980,6980,0
|
|
20240115,123000,216976780,6980,6980,6980,6980,0
|
|
20240115,122900,216976780,6980,6980,6980,6980,0
|
|
20240115,122800,216976780,6980,6950,6980,6950,57
|
|
20240115,122700,216580420,6940,6940,6940,6940,0
|
|
20240115,122600,216580420,6940,6940,6940,6940,0
|
|
20240115,122500,216580420,6940,6940,6940,6940,0
|
|
20240115,122400,216580420,6940,6940,6940,6940,0
|
|
20240115,122300,216580420,6940,6940,6940,6940,0
|
|
20240115,122200,216580420,6940,6940,6940,6940,0
|
|
20240115,122100,216580420,6940,6940,6940,6940,0
|
|
20240115,122000,216580420,6940,6940,6940,6940,0
|
|
20240115,121900,216580420,6940,6940,6940,6940,0
|
|
20240115,121800,216580420,6940,6940,6940,6940,0
|
|
20240115,121700,216580420,6940,6940,6940,6940,0
|
|
20240115,121600,216580420,6940,6940,6940,6940,0
|
|
20240115,121500,216580420,6940,6940,6940,6940,806
|
|
20240115,121400,210986780,6950,6950,6950,6950,0
|
|
20240115,121300,210986780,6950,6950,6950,6950,0
|
|
20240115,121200,210986780,6950,6950,6950,6950,1
|
|
20240115,121100,210979830,6950,6950,6950,6950,0
|
|
20240115,121000,210979830,6950,6950,6950,6950,0
|
|
20240115,120900,210979830,6950,6950,6950,6950,0
|
|
20240115,120800,210979830,6950,6950,6950,6950,0
|
|
20240115,120700,210979830,6950,6950,6950,6950,160
|
|
20240115,120600,209867830,6950,6950,6950,6950,413
|
|
20240115,120500,206997480,6950,6950,6950,6950,6
|
|
20240115,120400,206955780,6950,6950,6950,6950,34
|
|
20240115,120300,206719480,6950,6950,6950,6950,6
|
|
20240115,120200,206677780,6950,6950,6950,6950,0
|
|
20240115,120100,206677780,6950,6950,6950,6950,0
|
|
20240115,120000,206677780,6950,6950,6950,6950,0
|
|
20240115,115900,206677780,6950,6950,6950,6950,0
|
|
20240115,115800,206677780,6950,6950,6950,6950,0
|
|
20240115,115700,206677780,6950,6950,6950,6950,0
|
|
20240115,115600,206677780,6950,6950,6950,6950,17
|
|
20240115,115500,206559630,6950,6950,6950,6950,24
|
|
20240115,115400,206392830,6950,6950,6950,6950,217
|
|
20240115,115300,204884680,6950,6950,6950,6950,217
|
|
20240115,115200,203376530,6950,6950,6950,6950,0
|
|
20240115,115100,203376530,6950,6950,6950,6950,5
|
|
20240115,115000,203341780,6950,6950,6950,6950,0
|
|
20240115,114900,203341780,6950,6950,6950,6950,17
|
|
20240115,114800,203223630,6950,6950,6950,6950,17
|
|
20240115,114700,203105480,6950,6950,6950,6950,17
|
|
20240115,114600,202987330,6950,6950,6950,6950,303
|
|
20240115,114500,200881480,6950,6950,6950,6950,17
|
|
20240115,114400,200763330,6950,6950,6950,6950,2195
|
|
20240115,114300,185508080,6950,6950,6950,6950,0
|
|
20240115,114200,185508080,6950,6950,6950,6950,0
|
|
20240115,114100,185508080,6950,6950,6950,6950,0
|
|
20240115,114000,185508080,6950,6950,6950,6950,0
|
|
20240115,113900,185508080,6950,6950,6950,6950,0
|
|
20240115,113800,185508080,6950,6950,6950,6950,0
|
|
20240115,113700,185508080,6950,6950,6950,6950,0
|
|
20240115,113600,185508080,6950,6950,6950,6950,0
|
|
20240115,113500,185508080,6950,6950,6950,6950,0
|
|
20240115,113400,185508080,6950,6950,6950,6950,0
|
|
20240115,113300,185508080,6950,6950,6950,6950,0
|
|
20240115,113200,185508080,6950,6960,6960,6950,15
|
|
20240115,113100,185403750,7000,7000,7000,7000,0
|
|
20240115,113000,185403750,7000,7000,7000,7000,0
|
|
20240115,112900,185403750,7000,7000,7000,7000,0
|
|
20240115,112800,185403750,7000,7000,7000,7000,0
|
|
20240115,112700,185403750,7000,7000,7000,7000,0
|
|
20240115,112600,185403750,7000,7000,7000,7000,214
|
|
20240115,112500,183905750,7000,7000,7000,7000,0
|
|
20240115,112400,183905750,7000,7000,7000,7000,0
|
|
20240115,112300,183905750,7000,7000,7000,7000,0
|
|
20240115,112200,183905750,7000,7000,7000,7000,7
|
|
20240115,112100,183856750,6950,6970,6970,6950,700
|
|
20240115,112000,178987910,6970,6970,6970,6970,300
|
|
20240115,111900,176896910,6980,6980,6980,6980,145
|
|
20240115,111800,175884810,6980,6980,6980,6980,73
|
|
20240115,111700,175375270,7000,7000,7000,7000,156
|
|
20240115,111600,174283270,6990,7010,7010,6990,236
|
|
20240115,111500,172633350,7010,7010,7010,7010,0
|
|
20240115,111400,172633350,7010,7010,7010,7010,0
|
|
20240115,111300,172633350,7010,7010,7010,7010,0
|
|
20240115,111200,172633350,7010,7010,7010,7010,0
|
|
20240115,111100,172633350,7010,7010,7010,7010,1
|
|
20240115,111000,172626340,7010,7010,7010,7010,0
|
|
20240115,110900,172626340,7010,7010,7010,7010,0
|
|
20240115,110800,172626340,7010,7010,7010,7010,0
|
|
20240115,110700,172626340,7010,7010,7010,7010,2
|
|
20240115,110600,172612320,7000,7000,7000,7000,0
|
|
20240115,110500,172612320,7000,7000,7000,7000,0
|
|
20240115,110400,172612320,7000,7000,7000,7000,2
|
|
20240115,110300,172598320,7010,7010,7010,7010,0
|
|
20240115,110200,172598320,7010,7010,7010,7010,0
|
|
20240115,110100,172598320,7010,7010,7010,7010,0
|
|
20240115,110000,172598320,7010,7010,7010,7010,1
|
|
20240115,105900,172591310,7000,7000,7000,7000,8
|
|
20240115,105800,172535310,7010,7010,7010,7010,2
|
|
20240115,105700,172521290,6950,6950,6950,6950,0
|
|
20240115,105600,172521290,6950,6950,6950,6950,0
|
|
20240115,105500,172521290,6950,6990,6990,6950,1196
|
|
20240115,105400,164181660,6990,6990,7030,6990,2156
|
|
20240115,105300,149073310,6990,6990,6990,6990,1500
|
|
20240115,105200,138588310,6990,6990,6990,6990,0
|
|
20240115,105100,138588310,6990,6990,6990,6990,0
|
|
20240115,105000,138588310,6990,6990,6990,6990,0
|
|
20240115,104900,138588310,6990,6970,6990,6970,1809
|
|
20240115,104800,125964910,6970,6970,6970,6970,0
|
|
20240115,104700,125964910,6970,6960,6970,6960,408
|
|
20240115,104600,123122760,6990,6990,6990,6990,0
|
|
20240115,104500,123122760,6990,6990,6990,6990,4
|
|
20240115,104400,123094800,6940,6940,6940,6940,0
|
|
20240115,104300,123094800,6940,6940,6940,6940,0
|
|
20240115,104200,123094800,6940,6940,6940,6940,0
|
|
20240115,104100,123094800,6940,6940,6940,6940,0
|
|
20240115,104000,123094800,6940,6940,6940,6940,22
|
|
20240115,103900,122942120,6940,6940,6940,6940,3
|
|
20240115,103800,122921300,6920,6920,6920,6920,0
|
|
20240115,103700,122921300,6920,6930,6930,6920,150
|
|
20240115,103600,121882800,6940,6940,6940,6940,8
|
|
20240115,103500,121827280,6930,6930,6930,6930,50
|
|
20240115,103400,121480780,6940,6930,6940,6930,75
|
|
20240115,103300,120960530,6940,6930,6940,6930,196
|
|
20240115,103200,119600500,6940,6940,6940,6940,0
|
|
20240115,103100,119600500,6940,6940,6940,6940,711
|
|
20240115,103000,114666160,6940,6940,6940,6940,0
|
|
20240115,102900,114666160,6940,6940,6940,6940,37
|
|
20240115,102800,114409380,6950,6950,6950,6950,0
|
|
20240115,102700,114409380,6950,6950,6950,6950,100
|
|
20240115,102600,113714380,6950,6940,6950,6940,118
|
|
20240115,102500,112895360,6940,6940,6940,6940,41
|
|
20240115,102400,112610820,6940,6940,6940,6940,99
|
|
20240115,102300,111923760,6950,6950,6950,6950,0
|
|
20240115,102200,111923760,6950,6950,6950,6950,1
|
|
20240115,102100,111916810,6950,6950,6950,6950,4
|
|
20240115,102000,111889010,6950,6950,6950,6950,139
|
|
20240115,101900,110922960,6960,6970,6970,6960,462
|
|
20240115,101800,107703310,6980,6980,6980,6980,35
|
|
20240115,101700,107459010,7000,7000,7000,7000,0
|
|
20240115,101600,107459010,7000,6990,7000,6990,22
|
|
20240115,101500,107305160,7000,7000,7000,7000,2
|
|
20240115,101400,107291160,7000,7000,7000,7000,10
|
|
20240115,101300,107221160,7000,7000,7000,7000,0
|
|
20240115,101200,107221160,7000,7000,7000,7000,487
|
|
20240115,101100,103812160,7000,7000,7000,7000,0
|
|
20240115,101000,103812160,7000,7000,7000,6980,1034
|
|
20240115,100900,96580650,6990,6990,6990,6990,0
|
|
20240115,100800,96580650,6990,6990,6990,6990,0
|
|
20240115,100700,96580650,6990,7000,7000,6990,134
|
|
20240115,100600,95642660,7020,7020,7020,7020,0
|
|
20240115,100500,95642660,7020,7020,7020,7020,2
|
|
20240115,100400,95628620,7020,7020,7020,7000,74
|
|
20240115,100300,95110540,7020,7020,7020,7020,0
|
|
20240115,100200,95110540,7020,7020,7020,7020,1
|
|
20240115,100100,95103520,7030,7030,7030,7030,0
|
|
20240115,100000,95103520,7030,7020,7030,7020,100
|
|
20240115,095900,94400940,7020,7020,7020,7020,0
|
|
20240115,095800,94400940,7020,7020,7020,7020,1
|
|
20240115,095700,94393920,7000,7000,7000,7000,0
|
|
20240115,095600,94393920,7000,7000,7000,7000,580
|
|
20240115,095500,90333920,7020,7020,7020,7020,0
|
|
20240115,095400,90333920,7020,7020,7020,7020,10
|
|
20240115,095300,90263720,7030,7020,7030,7020,906
|
|
20240115,095200,83894630,7030,7000,7030,7000,113
|
|
20240115,095100,83101940,7000,7000,7010,7000,130
|
|
20240115,095000,82190760,7000,7000,7000,7000,0
|
|
20240115,094900,82190760,7000,7000,7000,7000,5
|
|
20240115,094800,82155760,7000,7000,7000,7000,0
|
|
20240115,094700,82155760,7000,7000,7000,7000,0
|
|
20240115,094600,82155760,7000,7000,7000,7000,2
|
|
20240115,094500,82141760,7010,7010,7010,7010,0
|
|
20240115,094400,82141760,7010,7010,7010,7010,0
|
|
20240115,094300,82141760,7010,7000,7010,7000,12
|
|
20240115,094200,82057670,6980,6980,6980,6980,0
|
|
20240115,094100,82057670,6980,6980,6980,6980,0
|
|
20240115,094000,82057670,6980,6980,6980,6980,0
|
|
20240115,093900,82057670,6980,6980,6980,6980,26
|
|
20240115,093800,81876190,7000,7000,7000,7000,10
|
|
20240115,093700,81806190,7000,6980,7000,6980,4251
|
|
20240115,093600,52051410,6970,6970,6970,6970,63
|
|
20240115,093500,51612300,6960,6960,6960,6960,0
|
|
20240115,093400,51612300,6960,6960,6960,6960,0
|
|
20240115,093300,51612300,6960,6960,6960,6960,322
|
|
20240115,093200,49371180,6960,6920,6960,6920,3
|
|
20240115,093100,49350340,6960,6960,6960,6960,0
|
|
20240115,093000,49350340,6960,6960,6960,6960,2
|
|
20240115,092900,49336420,6910,6960,6960,6910,11
|
|
20240115,092800,49260320,6910,6910,6910,6910,3
|
|
20240115,092700,49239590,6960,6960,6960,6960,0
|
|
20240115,092600,49239590,6960,6960,6960,6960,0
|
|
20240115,092500,49239590,6960,6910,6960,6910,322
|
|
20240115,092400,46999500,6950,6950,6950,6950,296
|
|
20240115,092300,44942300,6960,6960,6960,6960,2
|
|
20240115,092200,44928380,6910,6910,6910,6910,288
|
|
20240115,092100,42938300,6950,6920,6960,6880,3602
|
|
20240115,092000,17885710,6870,6870,6870,6870,0
|
|
20240115,091900,17885710,6870,6880,6880,6870,501
|
|
20240115,091800,14441670,6920,6920,6920,6870,104
|
|
20240115,091700,13726880,6920,6920,6920,6920,10
|
|
20240115,091600,13657680,6920,6920,6920,6920,90
|
|
20240115,091500,13034880,6920,6920,6920,6920,1
|
|
20240115,091400,13027960,6860,6860,6860,6860,57
|
|
20240115,091300,12636940,6860,6860,6860,6860,0
|
|
20240115,091200,12636940,6860,6870,6870,6860,50
|
|
20240115,091100,12293630,6930,6880,6930,6850,471
|
|
20240115,091000,9062840,6940,6940,6940,6940,0
|
|
20240115,090900,9062840,6940,6940,6940,6940,0
|
|
20240115,090800,9062840,6940,6940,6940,6940,0
|
|
20240115,090700,9062840,6940,6930,6940,6920,34
|
|
20240115,090600,8827290,6940,6940,6940,6940,0
|
|
20240115,090500,8827290,6940,6910,6940,6910,292
|
|
20240115,090400,6809480,6910,6910,6910,6870,5
|
|
20240115,090300,6774970,6910,6910,6910,6910,3
|
|
20240115,090200,6754240,6940,6940,6940,6940,23
|
|
20240115,090100,6594620,6880,6840,6940,6840,608
|
|
20240115,090000,2424520,6860,6860,6860,6830,354
|