636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,203200,2120228870,6970,6970,6970,6970,0
|
|
20240102,203100,2120228870,6970,6970,6970,6970,0
|
|
20240102,203000,2120228870,6970,6970,6970,6970,0
|
|
20240102,202900,2120228870,6970,6970,6970,6970,0
|
|
20240102,202800,2120228870,6970,6970,6970,6970,0
|
|
20240102,202700,2120228870,6970,6970,6970,6970,0
|
|
20240102,202600,2120228870,6970,6970,6970,6970,0
|
|
20240102,202500,2120228870,6970,6970,6970,6970,0
|
|
20240102,202400,2120228870,6970,6970,6970,6970,0
|
|
20240102,202300,2120228870,6970,6970,6970,6970,0
|
|
20240102,202200,2120228870,6970,6970,6970,6970,0
|
|
20240102,202100,2120228870,6970,6970,6970,6970,0
|
|
20240102,202000,2120228870,6970,6970,6970,6970,0
|
|
20240102,201900,2120228870,6970,6970,6970,6970,0
|
|
20240102,201800,2120228870,6970,6970,6970,6970,0
|
|
20240102,201700,2120228870,6970,6970,6970,6970,0
|
|
20240102,201600,2120228870,6970,6970,6970,6970,0
|
|
20240102,201500,2120228870,6970,6970,6970,6970,0
|
|
20240102,201400,2120228870,6970,6970,6970,6970,0
|
|
20240102,201300,2120228870,6970,6970,6970,6970,0
|
|
20240102,201200,2120228870,6970,6970,6970,6970,0
|
|
20240102,201100,2120228870,6970,6970,6970,6970,0
|
|
20240102,201000,2120228870,6970,6970,6970,6970,0
|
|
20240102,200900,2120228870,6970,6970,6970,6970,0
|
|
20240102,200800,2120228870,6970,6970,6970,6970,0
|
|
20240102,200700,2120228870,6970,6970,6970,6970,0
|
|
20240102,200600,2120228870,6970,6970,6970,6970,0
|
|
20240102,200500,2120228870,6970,6970,6970,6970,0
|
|
20240102,200400,2120228870,6970,6970,6970,6970,0
|
|
20240102,200300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,200200,2120228870,6970,6970,6970,6970,0
|
|
20240102,200100,2120228870,6970,6970,6970,6970,0
|
|
20240102,200000,2120228870,6970,6970,6970,6970,0
|
|
20240102,195900,2120228870,6970,6970,6970,6970,0
|
|
20240102,195800,2120228870,6970,6970,6970,6970,0
|
|
20240102,195700,2120228870,6970,6970,6970,6970,0
|
|
20240102,195600,2120228870,6970,6970,6970,6970,0
|
|
20240102,195500,2120228870,6970,6970,6970,6970,0
|
|
20240102,195400,2120228870,6970,6970,6970,6970,0
|
|
20240102,195300,2120228870,6970,6970,6970,6970,0
|
|
20240102,195200,2120228870,6970,6970,6970,6970,0
|
|
20240102,195100,2120228870,6970,6970,6970,6970,0
|
|
20240102,195000,2120228870,6970,6970,6970,6970,0
|
|
20240102,194900,2120228870,6970,6970,6970,6970,0
|
|
20240102,194800,2120228870,6970,6970,6970,6970,0
|
|
20240102,194700,2120228870,6970,6970,6970,6970,0
|
|
20240102,194600,2120228870,6970,6970,6970,6970,0
|
|
20240102,194500,2120228870,6970,6970,6970,6970,0
|
|
20240102,194400,2120228870,6970,6970,6970,6970,0
|
|
20240102,194300,2120228870,6970,6970,6970,6970,0
|
|
20240102,194200,2120228870,6970,6970,6970,6970,0
|
|
20240102,194100,2120228870,6970,6970,6970,6970,0
|
|
20240102,194000,2120228870,6970,6970,6970,6970,0
|
|
20240102,193900,2120228870,6970,6970,6970,6970,0
|
|
20240102,193800,2120228870,6970,6970,6970,6970,0
|
|
20240102,193700,2120228870,6970,6970,6970,6970,0
|
|
20240102,193600,2120228870,6970,6970,6970,6970,0
|
|
20240102,193500,2120228870,6970,6970,6970,6970,0
|
|
20240102,193400,2120228870,6970,6970,6970,6970,0
|
|
20240102,193300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,193200,2120228870,6970,6970,6970,6970,0
|
|
20240102,193100,2120228870,6970,6970,6970,6970,0
|
|
20240102,193000,2120228870,6970,6970,6970,6970,0
|
|
20240102,192900,2120228870,6970,6970,6970,6970,0
|
|
20240102,192800,2120228870,6970,6970,6970,6970,0
|
|
20240102,192700,2120228870,6970,6970,6970,6970,0
|
|
20240102,192600,2120228870,6970,6970,6970,6970,0
|
|
20240102,192500,2120228870,6970,6970,6970,6970,0
|
|
20240102,192400,2120228870,6970,6970,6970,6970,0
|
|
20240102,192300,2120228870,6970,6970,6970,6970,0
|
|
20240102,192200,2120228870,6970,6970,6970,6970,0
|
|
20240102,192100,2120228870,6970,6970,6970,6970,0
|
|
20240102,192000,2120228870,6970,6970,6970,6970,0
|
|
20240102,191900,2120228870,6970,6970,6970,6970,0
|
|
20240102,191800,2120228870,6970,6970,6970,6970,0
|
|
20240102,191700,2120228870,6970,6970,6970,6970,0
|
|
20240102,191600,2120228870,6970,6970,6970,6970,0
|
|
20240102,191500,2120228870,6970,6970,6970,6970,0
|
|
20240102,191400,2120228870,6970,6970,6970,6970,0
|
|
20240102,191300,2120228870,6970,6970,6970,6970,0
|
|
20240102,191200,2120228870,6970,6970,6970,6970,0
|
|
20240102,191100,2120228870,6970,6970,6970,6970,0
|
|
20240102,191000,2120228870,6970,6970,6970,6970,0
|
|
20240102,190900,2120228870,6970,6970,6970,6970,0
|
|
20240102,190800,2120228870,6970,6970,6970,6970,0
|
|
20240102,190700,2120228870,6970,6970,6970,6970,0
|
|
20240102,190600,2120228870,6970,6970,6970,6970,0
|
|
20240102,190500,2120228870,6970,6970,6970,6970,0
|
|
20240102,190400,2120228870,6970,6970,6970,6970,0
|
|
20240102,190300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,190200,2120228870,6970,6970,6970,6970,0
|
|
20240102,190100,2120228870,6970,6970,6970,6970,0
|
|
20240102,190000,2120228870,6970,6970,6970,6970,0
|
|
20240102,185900,2120228870,6970,6970,6970,6970,0
|
|
20240102,185800,2120228870,6970,6970,6970,6970,0
|
|
20240102,185700,2120228870,6970,6970,6970,6970,0
|
|
20240102,185600,2120228870,6970,6970,6970,6970,0
|
|
20240102,185500,2120228870,6970,6970,6970,6970,0
|
|
20240102,185400,2120228870,6970,6970,6970,6970,0
|
|
20240102,185300,2120228870,6970,6970,6970,6970,0
|
|
20240102,185200,2120228870,6970,6970,6970,6970,0
|
|
20240102,185100,2120228870,6970,6970,6970,6970,0
|
|
20240102,185000,2120228870,6970,6970,6970,6970,0
|
|
20240102,184900,2120228870,6970,6970,6970,6970,0
|
|
20240102,184800,2120228870,6970,6970,6970,6970,0
|
|
20240102,184700,2120228870,6970,6970,6970,6970,0
|
|
20240102,184600,2120228870,6970,6970,6970,6970,0
|
|
20240102,184500,2120228870,6970,6970,6970,6970,0
|
|
20240102,184400,2120228870,6970,6970,6970,6970,0
|
|
20240102,184300,2120228870,6970,6970,6970,6970,0
|
|
20240102,184200,2120228870,6970,6970,6970,6970,0
|
|
20240102,184100,2120228870,6970,6970,6970,6970,0
|
|
20240102,184000,2120228870,6970,6970,6970,6970,0
|
|
20240102,183900,2120228870,6970,6970,6970,6970,0
|
|
20240102,183800,2120228870,6970,6970,6970,6970,0
|
|
20240102,183700,2120228870,6970,6970,6970,6970,0
|
|
20240102,183600,2120228870,6970,6970,6970,6970,0
|
|
20240102,183500,2120228870,6970,6970,6970,6970,0
|
|
20240102,183400,2120228870,6970,6970,6970,6970,0
|
|
20240102,183300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,183200,2120228870,6970,6970,6970,6970,0
|
|
20240102,183100,2120228870,6970,6970,6970,6970,0
|
|
20240102,183000,2120228870,6970,6970,6970,6970,0
|
|
20240102,182900,2120228870,6970,6970,6970,6970,0
|
|
20240102,182800,2120228870,6970,6970,6970,6970,0
|
|
20240102,182700,2120228870,6970,6970,6970,6970,0
|
|
20240102,182600,2120228870,6970,6970,6970,6970,0
|
|
20240102,182500,2120228870,6970,6970,6970,6970,0
|
|
20240102,182400,2120228870,6970,6970,6970,6970,0
|
|
20240102,182300,2120228870,6970,6970,6970,6970,0
|
|
20240102,182200,2120228870,6970,6970,6970,6970,0
|
|
20240102,182100,2120228870,6970,6970,6970,6970,0
|
|
20240102,182000,2120228870,6970,6970,6970,6970,0
|
|
20240102,181900,2120228870,6970,6970,6970,6970,0
|
|
20240102,181800,2120228870,6970,6970,6970,6970,0
|
|
20240102,181700,2120228870,6970,6970,6970,6970,0
|
|
20240102,181600,2120228870,6970,6970,6970,6970,0
|
|
20240102,181500,2120228870,6970,6970,6970,6970,0
|
|
20240102,181400,2120228870,6970,6970,6970,6970,0
|
|
20240102,181300,2120228870,6970,6970,6970,6970,0
|
|
20240102,181200,2120228870,6970,6970,6970,6970,0
|
|
20240102,181100,2120228870,6970,6970,6970,6970,0
|
|
20240102,181000,2120228870,6970,6970,6970,6970,0
|
|
20240102,180900,2120228870,6970,6970,6970,6970,0
|
|
20240102,180800,2120228870,6970,6970,6970,6970,0
|
|
20240102,180700,2120228870,6970,6970,6970,6970,0
|
|
20240102,180600,2120228870,6970,6970,6970,6970,0
|
|
20240102,180500,2120228870,6970,6970,6970,6970,0
|
|
20240102,180400,2120228870,6970,6970,6970,6970,0
|
|
20240102,180300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,180200,2120228870,6970,6970,6970,6970,0
|
|
20240102,180100,2120228870,6970,6970,6970,6970,0
|
|
20240102,180000,2120228870,6970,6970,6970,6970,0
|
|
20240102,175900,2120228870,6970,6970,6970,6970,0
|
|
20240102,175800,2120228870,6970,6970,6970,6970,0
|
|
20240102,175700,2120228870,6970,6970,6970,6970,0
|
|
20240102,175600,2120228870,6970,6970,6970,6970,0
|
|
20240102,175500,2120228870,6970,6970,6970,6970,0
|
|
20240102,175400,2120228870,6970,6970,6970,6970,0
|
|
20240102,175300,2120228870,6970,6970,6970,6970,0
|
|
20240102,175200,2120228870,6970,6970,6970,6970,0
|
|
20240102,175100,2120228870,6970,6970,6970,6970,0
|
|
20240102,175000,2120228870,6970,6970,6970,6970,0
|
|
20240102,174900,2120228870,6970,6970,6970,6970,0
|
|
20240102,174800,2120228870,6970,6970,6970,6970,0
|
|
20240102,174700,2120228870,6970,6970,6970,6970,0
|
|
20240102,174600,2120228870,6970,6970,6970,6970,0
|
|
20240102,174500,2120228870,6970,6970,6970,6970,0
|
|
20240102,174400,2120228870,6970,6970,6970,6970,0
|
|
20240102,174300,2120228870,6970,6970,6970,6970,0
|
|
20240102,174200,2120228870,6970,6970,6970,6970,0
|
|
20240102,174100,2120228870,6970,6970,6970,6970,0
|
|
20240102,174000,2120228870,6970,6970,6970,6970,0
|
|
20240102,173900,2120228870,6970,6970,6970,6970,0
|
|
20240102,173800,2120228870,6970,6970,6970,6970,0
|
|
20240102,173700,2120228870,6970,6970,6970,6970,0
|
|
20240102,173600,2120228870,6970,6970,6970,6970,0
|
|
20240102,173500,2120228870,6970,6970,6970,6970,0
|
|
20240102,173400,2120228870,6970,6970,6970,6970,0
|
|
20240102,173300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,173200,2120228870,6970,6970,6970,6970,0
|
|
20240102,173100,2120228870,6970,6970,6970,6970,0
|
|
20240102,173000,2120228870,6970,6970,6970,6970,0
|
|
20240102,172900,2120228870,6970,6970,6970,6970,0
|
|
20240102,172800,2120228870,6970,6970,6970,6970,0
|
|
20240102,172700,2120228870,6970,6970,6970,6970,0
|
|
20240102,172600,2120228870,6970,6970,6970,6970,0
|
|
20240102,172500,2120228870,6970,6970,6970,6970,0
|
|
20240102,172400,2120228870,6970,6970,6970,6970,0
|
|
20240102,172300,2120228870,6970,6970,6970,6970,0
|
|
20240102,172200,2120228870,6970,6970,6970,6970,0
|
|
20240102,172100,2120228870,6970,6970,6970,6970,0
|
|
20240102,172000,2120228870,6970,6970,6970,6970,0
|
|
20240102,171900,2120228870,6970,6970,6970,6970,0
|
|
20240102,171800,2120228870,6970,6970,6970,6970,0
|
|
20240102,171700,2120228870,6970,6970,6970,6970,0
|
|
20240102,171600,2120228870,6970,6970,6970,6970,0
|
|
20240102,171500,2120228870,6970,6970,6970,6970,0
|
|
20240102,171400,2120228870,6970,6970,6970,6970,0
|
|
20240102,171300,2120228870,6970,6970,6970,6970,0
|
|
20240102,171200,2120228870,6970,6970,6970,6970,0
|
|
20240102,171100,2120228870,6970,6970,6970,6970,0
|
|
20240102,171000,2120228870,6970,6970,6970,6970,0
|
|
20240102,170900,2120228870,6970,6970,6970,6970,0
|
|
20240102,170800,2120228870,6970,6970,6970,6970,0
|
|
20240102,170700,2120228870,6970,6970,6970,6970,0
|
|
20240102,170600,2120228870,6970,6970,6970,6970,0
|
|
20240102,170500,2120228870,6970,6970,6970,6970,0
|
|
20240102,170400,2120228870,6970,6970,6970,6970,0
|
|
20240102,170300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,170200,2120228870,6970,6970,6970,6970,0
|
|
20240102,170100,2120228870,6970,6970,6970,6970,0
|
|
20240102,170000,2120228870,6970,6970,6970,6970,0
|
|
20240102,165900,2120228870,6970,6970,6970,6970,0
|
|
20240102,165800,2120228870,6970,6970,6970,6970,0
|
|
20240102,165700,2120228870,6970,6970,6970,6970,0
|
|
20240102,165600,2120228870,6970,6970,6970,6970,0
|
|
20240102,165500,2120228870,6970,6970,6970,6970,0
|
|
20240102,165400,2120228870,6970,6970,6970,6970,0
|
|
20240102,165300,2120228870,6970,6970,6970,6970,0
|
|
20240102,165200,2120228870,6970,6970,6970,6970,0
|
|
20240102,165100,2120228870,6970,6970,6970,6970,0
|
|
20240102,165000,2120228870,6970,6970,6970,6970,0
|
|
20240102,164900,2120228870,6970,6970,6970,6970,0
|
|
20240102,164800,2120228870,6970,6970,6970,6970,0
|
|
20240102,164700,2120228870,6970,6970,6970,6970,0
|
|
20240102,164600,2120228870,6970,6970,6970,6970,0
|
|
20240102,164500,2120228870,6970,6970,6970,6970,0
|
|
20240102,164400,2120228870,6970,6970,6970,6970,0
|
|
20240102,164300,2120228870,6970,6970,6970,6970,0
|
|
20240102,164200,2120228870,6970,6970,6970,6970,0
|
|
20240102,164100,2120228870,6970,6970,6970,6970,0
|
|
20240102,164000,2120228870,6970,6970,6970,6970,0
|
|
20240102,163900,2120228870,6970,6970,6970,6970,0
|
|
20240102,163800,2120228870,6970,6970,6970,6970,0
|
|
20240102,163700,2120228870,6970,6970,6970,6970,0
|
|
20240102,163600,2120228870,6970,6970,6970,6970,0
|
|
20240102,163500,2120228870,6970,6970,6970,6970,0
|
|
20240102,163400,2120228870,6970,6970,6970,6970,0
|
|
20240102,163300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,163200,2120228870,6970,6970,6970,6970,0
|
|
20240102,163100,2120228870,6970,6970,6970,6970,0
|
|
20240102,163000,2120228870,6970,6970,6970,6970,0
|
|
20240102,162900,2120228870,6970,6970,6970,6970,0
|
|
20240102,162800,2120228870,6970,6970,6970,6970,0
|
|
20240102,162700,2120228870,6970,6970,6970,6970,0
|
|
20240102,162600,2120228870,6970,6970,6970,6970,0
|
|
20240102,162500,2120228870,6970,6970,6970,6970,0
|
|
20240102,162400,2120228870,6970,6970,6970,6970,0
|
|
20240102,162300,2120228870,6970,6970,6970,6970,0
|
|
20240102,162200,2120228870,6970,6970,6970,6970,0
|
|
20240102,162100,2120228870,6970,6970,6970,6970,0
|
|
20240102,162000,2120228870,6970,6970,6970,6970,0
|
|
20240102,161900,2120228870,6970,6970,6970,6970,0
|
|
20240102,161800,2120228870,6970,6970,6970,6970,0
|
|
20240102,161700,2120228870,6970,6970,6970,6970,0
|
|
20240102,161600,2120228870,6970,6970,6970,6970,0
|
|
20240102,161500,2120228870,6970,6970,6970,6970,0
|
|
20240102,161400,2120228870,6970,6970,6970,6970,0
|
|
20240102,161300,2120228870,6970,6970,6970,6970,0
|
|
20240102,161200,2120228870,6970,6970,6970,6970,0
|
|
20240102,161100,2120228870,6970,6970,6970,6970,0
|
|
20240102,161000,2120228870,6970,6970,6970,6970,0
|
|
20240102,160900,2120228870,6970,6970,6970,6970,0
|
|
20240102,160800,2120228870,6970,6970,6970,6970,0
|
|
20240102,160700,2120228870,6970,6970,6970,6970,0
|
|
20240102,160600,2120228870,6970,6970,6970,6970,0
|
|
20240102,160500,2120228870,6970,6970,6970,6970,0
|
|
20240102,160400,2120228870,6970,6970,6970,6970,0
|
|
20240102,160300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,160200,2120228870,6970,6970,6970,6970,0
|
|
20240102,160100,2120228870,6970,6970,6970,6970,0
|
|
20240102,160000,2120228870,6970,6970,6970,6970,0
|
|
20240102,155900,2120228870,6970,6970,6970,6970,0
|
|
20240102,155800,2120228870,6970,6970,6970,6970,0
|
|
20240102,155700,2120228870,6970,6970,6970,6970,0
|
|
20240102,155600,2120228870,6970,6970,6970,6970,0
|
|
20240102,155500,2120228870,6970,6970,6970,6970,0
|
|
20240102,155400,2120228870,6970,6970,6970,6970,0
|
|
20240102,155300,2120228870,6970,6970,6970,6970,0
|
|
20240102,155200,2120228870,6970,6970,6970,6970,0
|
|
20240102,155100,2120228870,6970,6970,6970,6970,0
|
|
20240102,155000,2120228870,6970,6970,6970,6970,0
|
|
20240102,154900,2120228870,6970,6970,6970,6970,0
|
|
20240102,154800,2120228870,6970,6970,6970,6970,0
|
|
20240102,154700,2120228870,6970,6970,6970,6970,0
|
|
20240102,154600,2120228870,6970,6970,6970,6970,0
|
|
20240102,154500,2120228870,6970,6970,6970,6970,0
|
|
20240102,154400,2120228870,6970,6970,6970,6970,0
|
|
20240102,154300,2120228870,6970,6970,6970,6970,0
|
|
20240102,154200,2120228870,6970,6970,6970,6970,0
|
|
20240102,154100,2120228870,6970,6970,6970,6970,0
|
|
20240102,154000,2120228870,6970,6970,6970,6970,0
|
|
20240102,153900,2120228870,6970,6970,6970,6970,0
|
|
20240102,153800,2120228870,6970,6970,6970,6970,0
|
|
20240102,153700,2120228870,6970,6970,6970,6970,0
|
|
20240102,153600,2120228870,6970,6970,6970,6970,0
|
|
20240102,153500,2120228870,6970,6970,6970,6970,0
|
|
20240102,153400,2120228870,6970,6970,6970,6970,0
|
|
20240102,153300,2120228870,6970,6970,6970,6970,3248
|
|
20240102,153200,2120228870,6970,6970,6970,6970,0
|
|
20240102,153100,2120228870,6970,6970,6970,6970,0
|
|
20240102,153000,2120228870,6970,6970,6970,6970,3248
|
|
20240102,152900,2097590310,6980,6980,6980,6980,0
|
|
20240102,152800,2097590310,6980,6980,6980,6980,0
|
|
20240102,152700,2097590310,6980,6980,6980,6980,0
|
|
20240102,152600,2097590310,6980,6980,6980,6980,0
|
|
20240102,152500,2097590310,6980,6980,6980,6980,0
|
|
20240102,152400,2097590310,6980,6980,6980,6980,0
|
|
20240102,152300,2097590310,6980,6980,6980,6980,0
|
|
20240102,152200,2097590310,6980,6980,6980,6980,0
|
|
20240102,152100,2097590310,6980,6980,6980,6980,0
|
|
20240102,152000,2097590310,6980,6980,6980,6980,0
|
|
20240102,151900,2097590310,6980,6990,6990,6970,2605
|
|
20240102,151800,2079392680,6990,6990,6990,6980,932
|
|
20240102,151700,2072886000,6990,6980,6990,6980,321
|
|
20240102,151600,2070645410,6980,6980,6980,6980,768
|
|
20240102,151500,2065284770,6980,6980,6980,6980,2100
|
|
20240102,151400,2050626770,6970,6980,6980,6970,4399
|
|
20240102,151300,2019947550,6970,6970,6980,6970,1500
|
|
20240102,151200,2009487550,6970,6980,6980,6970,12
|
|
20240102,151100,2009403800,6980,6980,6980,6980,1215
|
|
20240102,151000,2000923100,6980,6980,6980,6970,466
|
|
20240102,150900,1997673620,6980,6970,6980,6970,1629
|
|
20240102,150800,1986305790,6980,6970,6980,6970,1327
|
|
20240102,150700,1977046600,6970,6980,6980,6970,1038
|
|
20240102,150600,1969801410,6970,6970,6970,6970,462
|
|
20240102,150500,1966581270,6970,6980,6980,6970,7
|
|
20240102,150400,1966532420,6980,6980,6980,6970,322
|
|
20240102,150300,1964288050,6970,6980,6980,6970,132
|
|
20240102,150200,1963367890,6970,6970,6970,6970,603
|
|
20240102,150100,1959164980,6970,6980,6980,6970,135
|
|
20240102,150000,1958223880,6970,6970,6970,6970,1
|
|
20240102,145900,1958216910,6970,6970,6970,6970,440
|
|
20240102,145800,1955150110,6970,6970,6970,6970,1698
|
|
20240102,145700,1943315050,6980,6970,6980,6970,560
|
|
20240102,145600,1939411750,6980,6980,6980,6980,139
|
|
20240102,145500,1938441530,6980,6980,6980,6980,612
|
|
20240102,145400,1934169770,6970,6970,6980,6970,75
|
|
20240102,145300,1933646720,6970,6970,6970,6970,30
|
|
20240102,145200,1933437620,6980,6970,6980,6970,108
|
|
20240102,145100,1932683840,6980,6980,6980,6980,0
|
|
20240102,145000,1932683840,6980,6980,6980,6970,494
|
|
20240102,144900,1929238720,6970,6970,6970,6970,300
|
|
20240102,144800,1927147720,6970,6980,6990,6970,1812
|
|
20240102,144700,1914500630,6990,6990,6990,6990,7
|
|
20240102,144600,1914451700,6990,6990,6990,6980,450
|
|
20240102,144500,1911309990,6990,6990,6990,6990,43
|
|
20240102,144400,1911009420,6990,6990,6990,6980,159
|
|
20240102,144300,1909898060,6990,6980,6990,6980,10
|
|
20240102,144200,1909828200,6990,6980,6990,6980,422
|
|
20240102,144100,1906882630,6980,6980,6980,6980,70
|
|
20240102,144000,1906394030,6980,6980,6980,6980,50
|
|
20240102,143900,1906045030,6980,6980,6980,6980,295
|
|
20240102,143800,1903985930,6990,6990,6990,6990,303
|
|
20240102,143700,1901867960,6990,6990,6990,6990,7
|
|
20240102,143600,1901819030,6980,6990,6990,6980,1085
|
|
20240102,143500,1894245450,6990,6990,6990,6990,477
|
|
20240102,143400,1890911220,6990,6990,6990,6980,740
|
|
20240102,143300,1885745120,6980,6980,6980,6980,0
|
|
20240102,143200,1885745120,6980,6990,6990,6980,212
|
|
20240102,143100,1884263430,6990,6990,6990,6990,151
|
|
20240102,143000,1883207940,6990,6980,6990,6980,300
|
|
20240102,142900,1881111940,7000,6980,7000,6970,1680
|
|
20240102,142800,1869388490,7000,7000,7000,7000,12
|
|
20240102,142700,1869304490,6970,6970,6970,6970,0
|
|
20240102,142600,1869304490,6970,6980,6980,6970,1352
|
|
20240102,142500,1859880830,6980,6980,6980,6980,777
|
|
20240102,142400,1854457370,6980,6980,6980,6980,15
|
|
20240102,142300,1854352670,6990,7000,7000,6990,1010
|
|
20240102,142200,1847292710,7000,7000,7000,7000,26
|
|
20240102,142100,1847110710,7000,7000,7000,6990,720
|
|
20240102,142000,1842070910,7000,7000,7000,7000,5
|
|
20240102,141900,1842035910,7000,7000,7000,7000,35
|
|
20240102,141800,1841790910,7000,7000,7000,7000,31
|
|
20240102,141700,1841573910,6980,6980,7000,6980,737
|
|
20240102,141600,1836422850,6990,6990,6990,6990,238
|
|
20240102,141500,1834759230,7000,6990,7000,6980,158
|
|
20240102,141400,1833655800,6990,7000,7000,6990,1054
|
|
20240102,141300,1826287740,6990,6990,6990,6990,43
|
|
20240102,141200,1825987170,7000,7000,7000,6990,299
|
|
20240102,141100,1823894200,7000,7010,7010,7000,237
|
|
20240102,141000,1822233470,7010,7000,7010,6990,3912
|
|
20240102,140900,1794887410,7000,6990,7000,6990,2051
|
|
20240102,140800,1780540890,6990,7000,7000,6990,23
|
|
20240102,140700,1780380100,7000,7000,7000,7000,177
|
|
20240102,140600,1779141100,7000,7000,7000,7000,1029
|
|
20240102,140500,1771938100,7000,7020,7020,7000,369
|
|
20240102,140400,1769349100,7000,7020,7020,7000,2172
|
|
20240102,140300,1754124680,7020,7020,7020,7020,1026
|
|
20240102,140200,1746922160,7020,7010,7020,7010,1042
|
|
20240102,140100,1739608110,7010,7010,7010,7010,50
|
|
20240102,140000,1739257610,7020,7010,7020,7000,411
|
|
20240102,135900,1736373160,7000,7000,7000,7000,19
|
|
20240102,135800,1736240160,6990,6990,6990,6990,225
|
|
20240102,135700,1734667410,7000,7020,7020,7000,235
|
|
20240102,135600,1733020090,7020,7020,7020,7000,5602
|
|
20240102,135500,1693742690,7010,7020,7020,7010,2694
|
|
20240102,135400,1674833720,7010,7020,7030,7010,579
|
|
20240102,135300,1670770170,7020,7000,7020,7000,2382
|
|
20240102,135200,1654054190,7000,7010,7010,7000,7823
|
|
20240102,135100,1599223080,7010,6990,7010,6990,12658
|
|
20240102,135000,1510638740,6990,6980,6990,6980,2455
|
|
20240102,134900,1493500110,6980,6970,6980,6970,523
|
|
20240102,134800,1489853520,6970,6970,6980,6970,1397
|
|
20240102,134700,1480107580,6970,6970,6980,6970,256
|
|
20240102,134600,1478323160,6980,6960,6980,6960,2778
|
|
20240102,134500,1458960370,6970,6960,6970,6960,105
|
|
20240102,134400,1458229070,6960,6960,6960,6960,200
|
|
20240102,134300,1456837070,6960,6970,6970,6960,421
|
|
20240102,134200,1453903910,6970,6960,6970,6950,307
|
|
20240102,134100,1451767410,6950,6960,6960,6950,22
|
|
20240102,134000,1451614440,6960,6960,6960,6960,27
|
|
20240102,133900,1451426520,6960,6960,6960,6950,250
|
|
20240102,133800,1449687520,6950,6950,6950,6950,212
|
|
20240102,133700,1448214120,6960,6960,6960,6950,500
|
|
20240102,133600,1444735120,6960,6950,6960,6950,20
|
|
20240102,133500,1444595930,6950,6950,6950,6950,814
|
|
20240102,133400,1438938630,6950,6950,6950,6950,1000
|
|
20240102,133300,1431988630,6940,6950,6950,6940,306
|
|
20240102,133200,1429862830,6950,6940,6950,6940,2305
|
|
20240102,133100,1413849080,6940,6940,6940,6940,110
|
|
20240102,133000,1413085680,6940,6930,6940,6930,143
|
|
20240102,132900,1412093460,6940,6940,6940,6940,167
|
|
20240102,132800,1410934480,6950,6940,6950,6940,109
|
|
20240102,132700,1410177930,6930,6940,6940,6930,245
|
|
20240102,132600,1408477780,6940,6940,6940,6940,100
|
|
20240102,132500,1407783780,6950,6950,6950,6950,5
|
|
20240102,132400,1407749030,6950,6930,6950,6930,21
|
|
20240102,132300,1407603480,6930,6940,6940,6930,165
|
|
20240102,132200,1406459600,6940,6940,6940,6940,100
|
|
20240102,132100,1405765600,6940,6940,6940,6940,598
|
|
20240102,132000,1401615480,6950,6940,6950,6940,51
|
|
20240102,131900,1401261530,6940,6940,6940,6940,220
|
|
20240102,131800,1399734730,6940,6940,6940,6940,180
|
|
20240102,131700,1398485530,6950,6950,6950,6950,25
|
|
20240102,131600,1398311780,6940,6950,6950,6940,274
|
|
20240102,131500,1396409480,6950,6950,6950,6950,1738
|
|
20240102,131400,1384330380,6960,6960,6960,6960,62
|
|
20240102,131300,1383898860,6960,6970,6970,6960,1205
|
|
20240102,131200,1375511160,6970,6970,6970,6970,56
|
|
20240102,131100,1375120840,6970,6970,6970,6970,2
|
|
20240102,131000,1375106900,6960,6970,6970,6960,2011
|
|
20240102,130900,1361110240,6980,6960,6980,6960,831
|
|
20240102,130800,1355313320,6960,6960,6970,6960,801
|
|
20240102,130700,1349738350,6970,6980,6980,6960,11
|
|
20240102,130600,1349661680,6970,6970,6970,6970,754
|
|
20240102,130500,1344406300,6970,6960,6970,6960,1538
|
|
20240102,130400,1333686450,6960,6960,6960,6960,1996
|
|
20240102,130300,1319794290,6960,6970,6970,6960,287
|
|
20240102,130200,1317794800,6960,6960,6960,6960,66
|
|
20240102,130100,1317335440,6960,6970,6970,6960,358
|
|
20240102,130000,1314840940,6970,6970,6980,6970,234
|
|
20240102,125900,1313209900,6970,6980,6980,6970,835
|
|
20240102,125800,1307386850,6980,6970,6980,6970,1407
|
|
20240102,125700,1297578160,6970,6970,6970,6950,920
|
|
20240102,125600,1291165780,6950,6940,6960,6940,10302
|
|
20240102,125500,1219620580,6940,6940,6940,6940,110
|
|
20240102,125400,1218857180,6930,6930,6930,6930,300
|
|
20240102,125300,1216778180,6930,6930,6930,6930,800
|
|
20240102,125200,1211234180,6940,6930,6940,6930,1008
|
|
20240102,125100,1204238690,6930,6930,6940,6930,989
|
|
20240102,125000,1197381270,6930,6940,6950,6930,611
|
|
20240102,124900,1193135620,6940,6940,6950,6940,2340
|
|
20240102,124800,1176887180,6940,6940,6940,6940,0
|
|
20240102,124700,1176887180,6940,6930,6940,6930,334
|
|
20240102,124600,1174570430,6920,6930,6940,6920,221
|
|
20240102,124500,1173038890,6930,6940,6940,6930,753
|
|
20240102,124400,1167819330,6940,6930,6940,6930,305
|
|
20240102,124300,1165703130,6930,6930,6930,6930,60
|
|
20240102,124200,1165287330,6930,6920,6940,6920,8151
|
|
20240102,124100,1108833020,6920,6920,6920,6920,60
|
|
20240102,124000,1108417820,6920,6930,6930,6920,366
|
|
20240102,123900,1105882470,6930,6920,6930,6920,780
|
|
20240102,123800,1100484840,6930,6920,6930,6920,252
|
|
20240102,123700,1098738580,6920,6920,6920,6920,752
|
|
20240102,123600,1093534740,6930,6930,6930,6920,10
|
|
20240102,123500,1093465470,6930,6920,6930,6920,511
|
|
20240102,123400,1089924300,6920,6920,6920,6920,1786
|
|
20240102,123300,1077565180,6920,6920,6920,6920,57
|
|
20240102,123200,1077170740,6920,6920,6920,6920,142
|
|
20240102,123100,1076188100,6930,6930,6930,6930,0
|
|
20240102,123000,1076188100,6930,6930,6930,6930,244
|
|
20240102,122900,1074497180,6930,6920,6930,6920,95
|
|
20240102,122800,1073839160,6920,6920,6920,6910,162
|
|
20240102,122700,1072718710,6920,6920,6920,6920,1728
|
|
20240102,122600,1060760950,6920,6920,6920,6920,181
|
|
20240102,122500,1059508430,6920,6920,6920,6920,61
|
|
20240102,122400,1059086310,6920,6920,6920,6920,509
|
|
20240102,122300,1055564030,6920,6920,6920,6920,1
|
|
20240102,122200,1055557110,6920,6910,6920,6910,4251
|
|
20240102,122100,1026171950,6910,6920,6920,6910,1139
|
|
20240102,122000,1018301360,6920,6920,6920,6920,0
|
|
20240102,121900,1018301360,6920,6920,6920,6910,866
|
|
20240102,121800,1012311330,6920,6920,6920,6910,255
|
|
20240102,121700,1010546740,6910,6910,6910,6910,550
|
|
20240102,121600,1006746240,6910,6910,6910,6910,3
|
|
20240102,121500,1006725510,6910,6910,6910,6910,268
|
|
20240102,121400,1004873630,6910,6910,6910,6910,566
|
|
20240102,121300,1000962570,6910,6910,6910,6910,201
|
|
20240102,121200,999573660,6910,6910,6910,6910,30
|
|
20240102,121100,999366360,6920,6920,6920,6920,609
|
|
20240102,121000,995152080,6920,6910,6920,6910,15
|
|
20240102,120900,995048330,6910,6920,6920,6910,646
|
|
20240102,120800,990583830,6920,6920,6920,6920,45
|
|
20240102,120700,990272430,6920,6930,6930,6920,273
|
|
20240102,120600,988383160,6920,6930,6930,6920,198
|
|
20240102,120500,987011370,6930,6930,6930,6930,14
|
|
20240102,120400,986914350,6930,6930,6930,6930,0
|
|
20240102,120300,986914350,6930,6920,6930,6920,16
|
|
20240102,120200,986803570,6910,6910,6910,6910,5
|
|
20240102,120100,986769020,6910,6910,6910,6910,1034
|
|
20240102,120000,979624080,6910,6920,6920,6910,15
|
|
20240102,115900,979520330,6910,6910,6920,6910,1724
|
|
20240102,115800,967597490,6920,6910,6920,6910,151
|
|
20240102,115700,966553900,6920,6920,6930,6920,342
|
|
20240102,115600,964185930,6910,6910,6910,6910,151
|
|
20240102,115500,963142520,6920,6920,6920,6920,1076
|
|
20240102,115400,955696600,6920,6930,6930,6920,1097
|
|
20240102,115300,948097500,6930,6930,6930,6930,1325
|
|
20240102,115200,938915250,6930,6930,6930,6930,35
|
|
20240102,115100,938672700,6930,6930,6930,6930,293
|
|
20240102,115000,936642210,6930,6920,6930,6920,316
|
|
20240102,114900,934455290,6920,6920,6920,6920,13
|
|
20240102,114800,934365330,6920,6920,6920,6920,39
|
|
20240102,114700,934095450,6920,6920,6920,6910,95
|
|
20240102,114600,933438060,6910,6930,6930,6910,436
|
|
20240102,114500,930421770,6930,6920,6930,6910,2791
|
|
20240102,114400,911096680,6910,6920,6920,6910,37
|
|
20240102,114300,910840840,6920,6910,6920,6910,2487
|
|
20240102,114200,893651700,6900,6900,6900,6900,30
|
|
20240102,114100,893444700,6890,6900,6910,6890,2231
|
|
20240102,114000,878051820,6910,6900,6910,6900,388
|
|
20240102,113900,875373670,6890,6890,6890,6890,10
|
|
20240102,113800,875304770,6890,6900,6900,6890,1171
|
|
20240102,113700,867235580,6890,6890,6890,6890,0
|
|
20240102,113600,867235580,6890,6890,6890,6890,170
|
|
20240102,113500,866064280,6900,6900,6910,6900,1267
|
|
20240102,113400,857320620,6920,6920,6930,6920,1567
|
|
20240102,113300,846463820,6920,6910,6920,6910,5244
|
|
20240102,113200,810181410,6900,6910,6910,6900,2071
|
|
20240102,113100,795873190,6910,6890,6910,6880,11749
|
|
20240102,113000,714833610,6890,6890,6890,6890,146
|
|
20240102,112900,713827670,6870,6880,6890,6870,1093
|
|
20240102,112800,706307100,6880,6880,6880,6880,2008
|
|
20240102,112700,692492060,6880,6880,6880,6880,231
|
|
20240102,112600,690902780,6880,6870,6880,6870,2922
|
|
20240102,112500,670799560,6870,6870,6880,6870,44
|
|
20240102,112400,670497260,6870,6880,6880,6860,20
|
|
20240102,112300,670359990,6880,6860,6880,6860,3718
|
|
20240102,112200,644837800,6850,6850,6850,6850,3234
|
|
20240102,112100,622684900,6850,6840,6850,6840,1499
|
|
20240102,112000,612425350,6830,6830,6830,6830,100
|
|
20240102,111900,611742350,6830,6830,6830,6830,76
|
|
20240102,111800,611223270,6830,6830,6830,6830,15
|
|
20240102,111700,611120820,6830,6830,6830,6830,201
|
|
20240102,111600,609747990,6820,6820,6820,6810,1386
|
|
20240102,111500,600297270,6820,6810,6820,6810,1148
|
|
20240102,111400,592477910,6810,6810,6810,6810,50
|
|
20240102,111300,592137410,6810,6820,6820,6810,542
|
|
20240102,111200,588446290,6820,6830,6830,6820,38
|
|
20240102,111100,588187120,6830,6830,6830,6830,520
|
|
20240102,111000,584635520,6810,6810,6810,6810,1000
|
|
20240102,110900,577825520,6810,6820,6820,6810,18
|
|
20240102,110800,577702770,6820,6820,6820,6810,152
|
|
20240102,110700,576666740,6830,6810,6830,6810,529
|
|
20240102,110600,573064050,6810,6810,6810,6810,1333
|
|
20240102,110500,563986320,6810,6810,6810,6810,314
|
|
20240102,110400,561847980,6810,6810,6810,6800,1087
|
|
20240102,110300,554445710,6810,6830,6840,6810,9018
|
|
20240102,110200,492934540,6830,6830,6830,6830,221
|
|
20240102,110100,491425110,6840,6840,6840,6840,149
|
|
20240102,110000,490405950,6840,6840,6840,6830,765
|
|
20240102,105900,485174350,6830,6840,6840,6830,196
|
|
20240102,105800,483833720,6840,6840,6850,6840,230
|
|
20240102,105700,482260430,6840,6840,6840,6840,917
|
|
20240102,105600,475988150,6840,6840,6840,6840,628
|
|
20240102,105500,471692630,6840,6840,6840,6840,100
|
|
20240102,105400,471008630,6840,6850,6850,6840,1321
|
|
20240102,105300,461960280,6850,6850,6850,6850,101
|
|
20240102,105200,461268430,6850,6850,6850,6830,2541
|
|
20240102,105100,443898510,6860,6850,6860,6850,881
|
|
20240102,105000,437862450,6850,6840,6850,6840,17
|
|
20240102,104900,437746090,6850,6860,6860,6840,754
|
|
20240102,104800,432587570,6860,6850,6860,6850,288
|
|
20240102,104700,430614680,6860,6860,6860,6860,221
|
|
20240102,104600,429098620,6860,6870,6870,6840,1607
|
|
20240102,104500,418106130,6870,6870,6870,6860,10
|
|
20240102,104400,418037440,6830,6840,6840,6830,3886
|
|
20240102,104300,391478260,6840,6850,6870,6840,5791
|
|
20240102,104200,351861450,6840,6850,6850,6840,1083
|
|
20240102,104100,344448610,6850,6870,6880,6850,927
|
|
20240102,104000,338080910,6870,6840,6870,6840,5097
|
|
20240102,103900,303135110,6840,6840,6840,6830,932
|
|
20240102,103800,296761230,6840,6840,6840,6840,458
|
|
20240102,103700,293628510,6840,6840,6840,6830,807
|
|
20240102,103600,288114570,6840,6830,6840,6830,202
|
|
20240102,103500,286734700,6840,6830,6840,6830,150
|
|
20240102,103400,285710020,6820,6840,6840,6820,879
|
|
20240102,103300,279700870,6840,6840,6840,6840,42
|
|
20240102,103200,279413590,6840,6840,6840,6840,254
|
|
20240102,103100,277676230,6840,6840,6840,6840,223
|
|
20240102,103000,276150910,6840,6840,6840,6840,55
|
|
20240102,102900,275774710,6810,6840,6840,6810,624
|
|
20240102,102800,271519210,6850,6840,6850,6830,1825
|
|
20240102,102700,259054390,6830,6840,6840,6830,1633
|
|
20240102,102600,247884770,6830,6800,6830,6800,4745
|
|
20240102,102500,215504950,6810,6810,6810,6800,51
|
|
20240102,102400,215157800,6810,6810,6810,6810,28
|
|
20240102,102300,214967120,6800,6830,6830,6800,393
|
|
20240102,102200,212285930,6830,6810,6830,6800,1275
|
|
20240102,102100,203597800,6810,6810,6810,6810,255
|
|
20240102,102000,201861250,6810,6810,6830,6800,1008
|
|
20240102,101900,194999400,6820,6820,6820,6820,20
|
|
20240102,101800,194863000,6800,6820,6830,6800,826
|
|
20240102,101700,189233940,6830,6830,6830,6830,507
|
|
20240102,101600,185771130,6830,6810,6830,6810,513
|
|
20240102,101500,182267380,6800,6810,6810,6800,38
|
|
20240102,101400,182008880,6800,6830,6830,6800,5451
|
|
20240102,101300,144918910,6840,6840,6840,6840,38
|
|
20240102,101200,144658990,6840,6810,6840,6810,1887
|
|
20240102,101100,131772850,6810,6800,6820,6770,1124
|
|
20240102,101000,124143890,6800,6830,6830,6800,768
|
|
20240102,100900,118919990,6830,6830,6830,6830,1
|
|
20240102,100800,118913160,6840,6840,6840,6800,1096
|
|
20240102,100700,111436580,6830,6840,6840,6830,3469
|
|
20240102,100600,87731190,6830,6840,6840,6830,1049
|
|
20240102,100500,80559590,6840,6850,6850,6830,1577
|
|
20240102,100400,69786420,6840,6870,6890,6830,1697
|
|
20240102,100300,58173170,6830,6830,6870,6830,278
|
|
20240102,100200,56274390,6830,6870,6890,6830,2346
|
|
20240102,100100,40184260,6870,6840,6870,6830,2276
|
|
20240102,100000,24619400,6850,6850,6890,6840,3587
|