662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,205800,14612666570,6960,6960,6960,6960,0
|
|
20240102,205700,14612666570,6960,6960,6960,6960,0
|
|
20240102,205600,14612666570,6960,6960,6960,6960,0
|
|
20240102,205500,14612666570,6960,6960,6960,6960,0
|
|
20240102,205400,14612666570,6960,6960,6960,6960,0
|
|
20240102,205300,14612666570,6960,6960,6960,6960,0
|
|
20240102,205200,14612666570,6960,6960,6960,6960,0
|
|
20240102,205100,14612666570,6960,6960,6960,6960,0
|
|
20240102,205000,14612666570,6960,6960,6960,6960,0
|
|
20240102,204900,14612666570,6960,6960,6960,6960,0
|
|
20240102,204800,14612666570,6960,6960,6960,6960,0
|
|
20240102,204700,14612666570,6960,6960,6960,6960,0
|
|
20240102,204600,14612666570,6960,6960,6960,6960,0
|
|
20240102,204500,14612666570,6960,6960,6960,6960,0
|
|
20240102,204400,14612666570,6960,6960,6960,6960,0
|
|
20240102,204300,14612666570,6960,6960,6960,6960,0
|
|
20240102,204200,14612666570,6960,6960,6960,6960,0
|
|
20240102,204100,14612666570,6960,6960,6960,6960,0
|
|
20240102,204000,14612666570,6960,6960,6960,6960,0
|
|
20240102,203900,14612666570,6960,6960,6960,6960,0
|
|
20240102,203800,14612666570,6960,6960,6960,6960,0
|
|
20240102,203700,14612666570,6960,6960,6960,6960,0
|
|
20240102,203600,14612666570,6960,6960,6960,6960,0
|
|
20240102,203500,14612666570,6960,6960,6960,6960,0
|
|
20240102,203400,14612666570,6960,6960,6960,6960,0
|
|
20240102,203300,14612666570,6960,6960,6960,6960,0
|
|
20240102,203200,14612666570,6960,6960,6960,6960,0
|
|
20240102,203100,14612666570,6960,6960,6960,6960,0
|
|
20240102,203000,14612666570,6960,6960,6960,6960,0
|
|
20240102,202900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,202800,14612666570,6960,6960,6960,6960,0
|
|
20240102,202700,14612666570,6960,6960,6960,6960,0
|
|
20240102,202600,14612666570,6960,6960,6960,6960,0
|
|
20240102,202500,14612666570,6960,6960,6960,6960,0
|
|
20240102,202400,14612666570,6960,6960,6960,6960,0
|
|
20240102,202300,14612666570,6960,6960,6960,6960,0
|
|
20240102,202200,14612666570,6960,6960,6960,6960,0
|
|
20240102,202100,14612666570,6960,6960,6960,6960,0
|
|
20240102,202000,14612666570,6960,6960,6960,6960,0
|
|
20240102,201900,14612666570,6960,6960,6960,6960,0
|
|
20240102,201800,14612666570,6960,6960,6960,6960,0
|
|
20240102,201700,14612666570,6960,6960,6960,6960,0
|
|
20240102,201600,14612666570,6960,6960,6960,6960,0
|
|
20240102,201500,14612666570,6960,6960,6960,6960,0
|
|
20240102,201400,14612666570,6960,6960,6960,6960,0
|
|
20240102,201300,14612666570,6960,6960,6960,6960,0
|
|
20240102,201200,14612666570,6960,6960,6960,6960,0
|
|
20240102,201100,14612666570,6960,6960,6960,6960,0
|
|
20240102,201000,14612666570,6960,6960,6960,6960,0
|
|
20240102,200900,14612666570,6960,6960,6960,6960,0
|
|
20240102,200800,14612666570,6960,6960,6960,6960,0
|
|
20240102,200700,14612666570,6960,6960,6960,6960,0
|
|
20240102,200600,14612666570,6960,6960,6960,6960,0
|
|
20240102,200500,14612666570,6960,6960,6960,6960,0
|
|
20240102,200400,14612666570,6960,6960,6960,6960,0
|
|
20240102,200300,14612666570,6960,6960,6960,6960,0
|
|
20240102,200200,14612666570,6960,6960,6960,6960,0
|
|
20240102,200100,14612666570,6960,6960,6960,6960,0
|
|
20240102,200000,14612666570,6960,6960,6960,6960,0
|
|
20240102,195900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,195800,14612666570,6960,6960,6960,6960,0
|
|
20240102,195700,14612666570,6960,6960,6960,6960,0
|
|
20240102,195600,14612666570,6960,6960,6960,6960,0
|
|
20240102,195500,14612666570,6960,6960,6960,6960,0
|
|
20240102,195400,14612666570,6960,6960,6960,6960,0
|
|
20240102,195300,14612666570,6960,6960,6960,6960,0
|
|
20240102,195200,14612666570,6960,6960,6960,6960,0
|
|
20240102,195100,14612666570,6960,6960,6960,6960,0
|
|
20240102,195000,14612666570,6960,6960,6960,6960,0
|
|
20240102,194900,14612666570,6960,6960,6960,6960,0
|
|
20240102,194800,14612666570,6960,6960,6960,6960,0
|
|
20240102,194700,14612666570,6960,6960,6960,6960,0
|
|
20240102,194600,14612666570,6960,6960,6960,6960,0
|
|
20240102,194500,14612666570,6960,6960,6960,6960,0
|
|
20240102,194400,14612666570,6960,6960,6960,6960,0
|
|
20240102,194300,14612666570,6960,6960,6960,6960,0
|
|
20240102,194200,14612666570,6960,6960,6960,6960,0
|
|
20240102,194100,14612666570,6960,6960,6960,6960,0
|
|
20240102,194000,14612666570,6960,6960,6960,6960,0
|
|
20240102,193900,14612666570,6960,6960,6960,6960,0
|
|
20240102,193800,14612666570,6960,6960,6960,6960,0
|
|
20240102,193700,14612666570,6960,6960,6960,6960,0
|
|
20240102,193600,14612666570,6960,6960,6960,6960,0
|
|
20240102,193500,14612666570,6960,6960,6960,6960,0
|
|
20240102,193400,14612666570,6960,6960,6960,6960,0
|
|
20240102,193300,14612666570,6960,6960,6960,6960,0
|
|
20240102,193200,14612666570,6960,6960,6960,6960,0
|
|
20240102,193100,14612666570,6960,6960,6960,6960,0
|
|
20240102,193000,14612666570,6960,6960,6960,6960,0
|
|
20240102,192900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,192800,14612666570,6960,6960,6960,6960,0
|
|
20240102,192700,14612666570,6960,6960,6960,6960,0
|
|
20240102,192600,14612666570,6960,6960,6960,6960,0
|
|
20240102,192500,14612666570,6960,6960,6960,6960,0
|
|
20240102,192400,14612666570,6960,6960,6960,6960,0
|
|
20240102,192300,14612666570,6960,6960,6960,6960,0
|
|
20240102,192200,14612666570,6960,6960,6960,6960,0
|
|
20240102,192100,14612666570,6960,6960,6960,6960,0
|
|
20240102,192000,14612666570,6960,6960,6960,6960,0
|
|
20240102,191900,14612666570,6960,6960,6960,6960,0
|
|
20240102,191800,14612666570,6960,6960,6960,6960,0
|
|
20240102,191700,14612666570,6960,6960,6960,6960,0
|
|
20240102,191600,14612666570,6960,6960,6960,6960,0
|
|
20240102,191500,14612666570,6960,6960,6960,6960,0
|
|
20240102,191400,14612666570,6960,6960,6960,6960,0
|
|
20240102,191300,14612666570,6960,6960,6960,6960,0
|
|
20240102,191200,14612666570,6960,6960,6960,6960,0
|
|
20240102,191100,14612666570,6960,6960,6960,6960,0
|
|
20240102,191000,14612666570,6960,6960,6960,6960,0
|
|
20240102,190900,14612666570,6960,6960,6960,6960,0
|
|
20240102,190800,14612666570,6960,6960,6960,6960,0
|
|
20240102,190700,14612666570,6960,6960,6960,6960,0
|
|
20240102,190600,14612666570,6960,6960,6960,6960,0
|
|
20240102,190500,14612666570,6960,6960,6960,6960,0
|
|
20240102,190400,14612666570,6960,6960,6960,6960,0
|
|
20240102,190300,14612666570,6960,6960,6960,6960,0
|
|
20240102,190200,14612666570,6960,6960,6960,6960,0
|
|
20240102,190100,14612666570,6960,6960,6960,6960,0
|
|
20240102,190000,14612666570,6960,6960,6960,6960,0
|
|
20240102,185900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,185800,14612666570,6960,6960,6960,6960,0
|
|
20240102,185700,14612666570,6960,6960,6960,6960,0
|
|
20240102,185600,14612666570,6960,6960,6960,6960,0
|
|
20240102,185500,14612666570,6960,6960,6960,6960,0
|
|
20240102,185400,14612666570,6960,6960,6960,6960,0
|
|
20240102,185300,14612666570,6960,6960,6960,6960,0
|
|
20240102,185200,14612666570,6960,6960,6960,6960,0
|
|
20240102,185100,14612666570,6960,6960,6960,6960,0
|
|
20240102,185000,14612666570,6960,6960,6960,6960,0
|
|
20240102,184900,14612666570,6960,6960,6960,6960,0
|
|
20240102,184800,14612666570,6960,6960,6960,6960,0
|
|
20240102,184700,14612666570,6960,6960,6960,6960,0
|
|
20240102,184600,14612666570,6960,6960,6960,6960,0
|
|
20240102,184500,14612666570,6960,6960,6960,6960,0
|
|
20240102,184400,14612666570,6960,6960,6960,6960,0
|
|
20240102,184300,14612666570,6960,6960,6960,6960,0
|
|
20240102,184200,14612666570,6960,6960,6960,6960,0
|
|
20240102,184100,14612666570,6960,6960,6960,6960,0
|
|
20240102,184000,14612666570,6960,6960,6960,6960,0
|
|
20240102,183900,14612666570,6960,6960,6960,6960,0
|
|
20240102,183800,14612666570,6960,6960,6960,6960,0
|
|
20240102,183700,14612666570,6960,6960,6960,6960,0
|
|
20240102,183600,14612666570,6960,6960,6960,6960,0
|
|
20240102,183500,14612666570,6960,6960,6960,6960,0
|
|
20240102,183400,14612666570,6960,6960,6960,6960,0
|
|
20240102,183300,14612666570,6960,6960,6960,6960,0
|
|
20240102,183200,14612666570,6960,6960,6960,6960,0
|
|
20240102,183100,14612666570,6960,6960,6960,6960,0
|
|
20240102,183000,14612666570,6960,6960,6960,6960,0
|
|
20240102,182900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,182800,14612666570,6960,6960,6960,6960,0
|
|
20240102,182700,14612666570,6960,6960,6960,6960,0
|
|
20240102,182600,14612666570,6960,6960,6960,6960,0
|
|
20240102,182500,14612666570,6960,6960,6960,6960,0
|
|
20240102,182400,14612666570,6960,6960,6960,6960,0
|
|
20240102,182300,14612666570,6960,6960,6960,6960,0
|
|
20240102,182200,14612666570,6960,6960,6960,6960,0
|
|
20240102,182100,14612666570,6960,6960,6960,6960,0
|
|
20240102,182000,14612666570,6960,6960,6960,6960,0
|
|
20240102,181900,14612666570,6960,6960,6960,6960,0
|
|
20240102,181800,14612666570,6960,6960,6960,6960,0
|
|
20240102,181700,14612666570,6960,6960,6960,6960,0
|
|
20240102,181600,14612666570,6960,6960,6960,6960,0
|
|
20240102,181500,14612666570,6960,6960,6960,6960,0
|
|
20240102,181400,14612666570,6960,6960,6960,6960,0
|
|
20240102,181300,14612666570,6960,6960,6960,6960,0
|
|
20240102,181200,14612666570,6960,6960,6960,6960,0
|
|
20240102,181100,14612666570,6960,6960,6960,6960,0
|
|
20240102,181000,14612666570,6960,6960,6960,6960,0
|
|
20240102,180900,14612666570,6960,6960,6960,6960,0
|
|
20240102,180800,14612666570,6960,6960,6960,6960,0
|
|
20240102,180700,14612666570,6960,6960,6960,6960,0
|
|
20240102,180600,14612666570,6960,6960,6960,6960,0
|
|
20240102,180500,14612666570,6960,6960,6960,6960,0
|
|
20240102,180400,14612666570,6960,6960,6960,6960,0
|
|
20240102,180300,14612666570,6960,6960,6960,6960,0
|
|
20240102,180200,14612666570,6960,6960,6960,6960,0
|
|
20240102,180100,14612666570,6960,6960,6960,6960,0
|
|
20240102,180000,14612666570,6960,6960,6960,6960,0
|
|
20240102,175900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,175800,14612666570,6960,6960,6960,6960,0
|
|
20240102,175700,14612666570,6960,6960,6960,6960,0
|
|
20240102,175600,14612666570,6960,6960,6960,6960,0
|
|
20240102,175500,14612666570,6960,6960,6960,6960,0
|
|
20240102,175400,14612666570,6960,6960,6960,6960,0
|
|
20240102,175300,14612666570,6960,6960,6960,6960,0
|
|
20240102,175200,14612666570,6960,6960,6960,6960,0
|
|
20240102,175100,14612666570,6960,6960,6960,6960,0
|
|
20240102,175000,14612666570,6960,6960,6960,6960,0
|
|
20240102,174900,14612666570,6960,6960,6960,6960,0
|
|
20240102,174800,14612666570,6960,6960,6960,6960,0
|
|
20240102,174700,14612666570,6960,6960,6960,6960,0
|
|
20240102,174600,14612666570,6960,6960,6960,6960,0
|
|
20240102,174500,14612666570,6960,6960,6960,6960,0
|
|
20240102,174400,14612666570,6960,6960,6960,6960,0
|
|
20240102,174300,14612666570,6960,6960,6960,6960,0
|
|
20240102,174200,14612666570,6960,6960,6960,6960,0
|
|
20240102,174100,14612666570,6960,6960,6960,6960,0
|
|
20240102,174000,14612666570,6960,6960,6960,6960,0
|
|
20240102,173900,14612666570,6960,6960,6960,6960,0
|
|
20240102,173800,14612666570,6960,6960,6960,6960,0
|
|
20240102,173700,14612666570,6960,6960,6960,6960,0
|
|
20240102,173600,14612666570,6960,6960,6960,6960,0
|
|
20240102,173500,14612666570,6960,6960,6960,6960,0
|
|
20240102,173400,14612666570,6960,6960,6960,6960,0
|
|
20240102,173300,14612666570,6960,6960,6960,6960,0
|
|
20240102,173200,14612666570,6960,6960,6960,6960,0
|
|
20240102,173100,14612666570,6960,6960,6960,6960,0
|
|
20240102,173000,14612666570,6960,6960,6960,6960,0
|
|
20240102,172900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,172800,14612666570,6960,6960,6960,6960,0
|
|
20240102,172700,14612666570,6960,6960,6960,6960,0
|
|
20240102,172600,14612666570,6960,6960,6960,6960,0
|
|
20240102,172500,14612666570,6960,6960,6960,6960,0
|
|
20240102,172400,14612666570,6960,6960,6960,6960,0
|
|
20240102,172300,14612666570,6960,6960,6960,6960,0
|
|
20240102,172200,14612666570,6960,6960,6960,6960,0
|
|
20240102,172100,14612666570,6960,6960,6960,6960,0
|
|
20240102,172000,14612666570,6960,6960,6960,6960,0
|
|
20240102,171900,14612666570,6960,6960,6960,6960,0
|
|
20240102,171800,14612666570,6960,6960,6960,6960,0
|
|
20240102,171700,14612666570,6960,6960,6960,6960,0
|
|
20240102,171600,14612666570,6960,6960,6960,6960,0
|
|
20240102,171500,14612666570,6960,6960,6960,6960,0
|
|
20240102,171400,14612666570,6960,6960,6960,6960,0
|
|
20240102,171300,14612666570,6960,6960,6960,6960,0
|
|
20240102,171200,14612666570,6960,6960,6960,6960,0
|
|
20240102,171100,14612666570,6960,6960,6960,6960,0
|
|
20240102,171000,14612666570,6960,6960,6960,6960,0
|
|
20240102,170900,14612666570,6960,6960,6960,6960,0
|
|
20240102,170800,14612666570,6960,6960,6960,6960,0
|
|
20240102,170700,14612666570,6960,6960,6960,6960,0
|
|
20240102,170600,14612666570,6960,6960,6960,6960,0
|
|
20240102,170500,14612666570,6960,6960,6960,6960,0
|
|
20240102,170400,14612666570,6960,6960,6960,6960,0
|
|
20240102,170300,14612666570,6960,6960,6960,6960,0
|
|
20240102,170200,14612666570,6960,6960,6960,6960,0
|
|
20240102,170100,14612666570,6960,6960,6960,6960,0
|
|
20240102,170000,14612666570,6960,6960,6960,6960,0
|
|
20240102,165900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,165800,14612666570,6960,6960,6960,6960,0
|
|
20240102,165700,14612666570,6960,6960,6960,6960,0
|
|
20240102,165600,14612666570,6960,6960,6960,6960,0
|
|
20240102,165500,14612666570,6960,6960,6960,6960,0
|
|
20240102,165400,14612666570,6960,6960,6960,6960,0
|
|
20240102,165300,14612666570,6960,6960,6960,6960,0
|
|
20240102,165200,14612666570,6960,6960,6960,6960,0
|
|
20240102,165100,14612666570,6960,6960,6960,6960,0
|
|
20240102,165000,14612666570,6960,6960,6960,6960,0
|
|
20240102,164900,14612666570,6960,6960,6960,6960,0
|
|
20240102,164800,14612666570,6960,6960,6960,6960,0
|
|
20240102,164700,14612666570,6960,6960,6960,6960,0
|
|
20240102,164600,14612666570,6960,6960,6960,6960,0
|
|
20240102,164500,14612666570,6960,6960,6960,6960,0
|
|
20240102,164400,14612666570,6960,6960,6960,6960,0
|
|
20240102,164300,14612666570,6960,6960,6960,6960,0
|
|
20240102,164200,14612666570,6960,6960,6960,6960,0
|
|
20240102,164100,14612666570,6960,6960,6960,6960,0
|
|
20240102,164000,14612666570,6960,6960,6960,6960,0
|
|
20240102,163900,14612666570,6960,6960,6960,6960,0
|
|
20240102,163800,14612666570,6960,6960,6960,6960,0
|
|
20240102,163700,14612666570,6960,6960,6960,6960,0
|
|
20240102,163600,14612666570,6960,6960,6960,6960,0
|
|
20240102,163500,14612666570,6960,6960,6960,6960,0
|
|
20240102,163400,14612666570,6960,6960,6960,6960,0
|
|
20240102,163300,14612666570,6960,6960,6960,6960,0
|
|
20240102,163200,14612666570,6960,6960,6960,6960,0
|
|
20240102,163100,14612666570,6960,6960,6960,6960,0
|
|
20240102,163000,14612666570,6960,6960,6960,6960,0
|
|
20240102,162900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,162800,14612666570,6960,6960,6960,6960,0
|
|
20240102,162700,14612666570,6960,6960,6960,6960,0
|
|
20240102,162600,14612666570,6960,6960,6960,6960,0
|
|
20240102,162500,14612666570,6960,6960,6960,6960,0
|
|
20240102,162400,14612666570,6960,6960,6960,6960,0
|
|
20240102,162300,14612666570,6960,6960,6960,6960,0
|
|
20240102,162200,14612666570,6960,6960,6960,6960,0
|
|
20240102,162100,14612666570,6960,6960,6960,6960,0
|
|
20240102,162000,14612666570,6960,6960,6960,6960,0
|
|
20240102,161900,14612666570,6960,6960,6960,6960,0
|
|
20240102,161800,14612666570,6960,6960,6960,6960,0
|
|
20240102,161700,14612666570,6960,6960,6960,6960,0
|
|
20240102,161600,14612666570,6960,6960,6960,6960,0
|
|
20240102,161500,14612666570,6960,6960,6960,6960,0
|
|
20240102,161400,14612666570,6960,6960,6960,6960,0
|
|
20240102,161300,14612666570,6960,6960,6960,6960,0
|
|
20240102,161200,14612666570,6960,6960,6960,6960,0
|
|
20240102,161100,14612666570,6960,6960,6960,6960,0
|
|
20240102,161000,14612666570,6960,6960,6960,6960,0
|
|
20240102,160900,14612666570,6960,6960,6960,6960,0
|
|
20240102,160800,14612666570,6960,6960,6960,6960,0
|
|
20240102,160700,14612666570,6960,6960,6960,6960,0
|
|
20240102,160600,14612666570,6960,6960,6960,6960,0
|
|
20240102,160500,14612666570,6960,6960,6960,6960,0
|
|
20240102,160400,14612666570,6960,6960,6960,6960,0
|
|
20240102,160300,14612666570,6960,6960,6960,6960,0
|
|
20240102,160200,14612666570,6960,6960,6960,6960,0
|
|
20240102,160100,14612666570,6960,6960,6960,6960,0
|
|
20240102,160000,14612666570,6960,6960,6960,6960,0
|
|
20240102,155900,14612666570,6960,6960,6960,6960,35649
|
|
20240102,155800,14612666570,6960,6960,6960,6960,0
|
|
20240102,155700,14612666570,6960,6960,6960,6960,0
|
|
20240102,155600,14612666570,6960,6960,6960,6960,0
|
|
20240102,155500,14612666570,6960,6960,6960,6960,0
|
|
20240102,155400,14612666570,6960,6960,6960,6960,0
|
|
20240102,155300,14612666570,6960,6960,6960,6960,0
|
|
20240102,155200,14612666570,6960,6960,6960,6960,0
|
|
20240102,155100,14612666570,6960,6960,6960,6960,0
|
|
20240102,155000,14612666570,6960,6960,6960,6960,0
|
|
20240102,154900,14612666570,6960,6960,6960,6960,0
|
|
20240102,154800,14612666570,6960,6960,6960,6960,0
|
|
20240102,154700,14612666570,6960,6960,6960,6960,0
|
|
20240102,154600,14612666570,6960,6960,6960,6960,0
|
|
20240102,154500,14612666570,6960,6960,6960,6960,0
|
|
20240102,154400,14612666570,6960,6960,6960,6960,0
|
|
20240102,154300,14612666570,6960,6960,6960,6960,0
|
|
20240102,154200,14612666570,6960,6960,6960,6960,0
|
|
20240102,154100,14612666570,6960,6960,6960,6960,0
|
|
20240102,154000,14612666570,6960,6960,6960,6960,0
|
|
20240102,153900,14612666570,6960,6960,6960,6960,0
|
|
20240102,153800,14612666570,6960,6960,6960,6960,0
|
|
20240102,153700,14612666570,6960,6960,6960,6960,0
|
|
20240102,153600,14612666570,6960,6960,6960,6960,0
|
|
20240102,153500,14612666570,6960,6960,6960,6960,0
|
|
20240102,153400,14612666570,6960,6960,6960,6960,0
|
|
20240102,153300,14612666570,6960,6960,6960,6960,0
|
|
20240102,153200,14612666570,6960,6960,6960,6960,0
|
|
20240102,153100,14612666570,6960,6960,6960,6960,0
|
|
20240102,153000,14612666570,6960,6960,6960,6960,35649
|
|
20240102,152900,14364549530,6970,6970,6970,6970,0
|
|
20240102,152800,14364549530,6970,6970,6970,6970,0
|
|
20240102,152700,14364549530,6970,6970,6970,6970,0
|
|
20240102,152600,14364549530,6970,6970,6970,6970,0
|
|
20240102,152500,14364549530,6970,6970,6970,6970,0
|
|
20240102,152400,14364549530,6970,6970,6970,6970,0
|
|
20240102,152300,14364549530,6970,6970,6970,6970,0
|
|
20240102,152200,14364549530,6970,6970,6970,6970,0
|
|
20240102,152100,14364549530,6970,6970,6970,6970,0
|
|
20240102,152000,14364549530,6970,6970,6970,6970,0
|
|
20240102,151900,14364549530,6970,6960,6980,6960,10120
|
|
20240102,151800,14294011660,6970,6950,6970,6950,5417
|
|
20240102,151700,14256271330,6960,6960,6970,6950,8166
|
|
20240102,151600,14199441970,6950,6960,6960,6950,1121
|
|
20240102,151500,14191643980,6960,6960,6960,6950,2084
|
|
20240102,151400,14177156090,6950,6940,6960,6940,2400
|
|
20240102,151300,14160475970,6940,6940,6950,6930,1755
|
|
20240102,151200,14148295550,6930,6930,6930,6920,3739
|
|
20240102,151100,14122387270,6930,6920,6930,6920,2286
|
|
20240102,151000,14106557840,6920,6940,6940,6920,9686
|
|
20240102,150900,14039436980,6940,6940,6950,6930,2242
|
|
20240102,150800,14023885420,6940,6970,6970,6930,13287
|
|
20240102,150700,13931594210,6970,6970,6970,6960,2916
|
|
20240102,150600,13911283800,6970,6960,6970,6960,1331
|
|
20240102,150500,13902017080,6950,6960,6970,6950,1639
|
|
20240102,150400,13890604290,6970,6970,6970,6960,5141
|
|
20240102,150300,13854814500,6960,6970,6970,6960,1897
|
|
20240102,150200,13841593970,6970,6980,6980,6970,1905
|
|
20240102,150100,13828309670,6970,6980,6980,6970,2370
|
|
20240102,150000,13811786350,6970,6980,6980,6970,4474
|
|
20240102,145900,13780563840,6980,6980,6980,6970,2070
|
|
20240102,145800,13766115640,6980,6970,6980,6970,1846
|
|
20240102,145700,13753245260,6970,6970,6980,6960,5130
|
|
20240102,145600,13717484180,6960,6970,6980,6960,1745
|
|
20240102,145500,13705316870,6980,6980,6980,6950,10441
|
|
20240102,145400,13632637870,6980,6970,6990,6970,1790
|
|
20240102,145300,13620141640,6980,6980,6980,6970,4982
|
|
20240102,145200,13585367510,6990,6990,6990,6980,1548
|
|
20240102,145100,13574550050,6990,6980,6990,6980,2940
|
|
20240102,145000,13554018980,6980,6980,6980,6970,1860
|
|
20240102,144900,13541043180,6980,6970,6980,6970,1291
|
|
20240102,144800,13532035390,6980,6980,6980,6970,834
|
|
20240102,144700,13526215310,6970,6980,6980,6970,1522
|
|
20240102,144600,13515603230,6980,6970,6980,6970,2360
|
|
20240102,144500,13499146390,6970,6970,6970,6970,2554
|
|
20240102,144400,13481345010,6970,6980,6980,6970,3425
|
|
20240102,144300,13457467630,6970,6980,6980,6970,1220
|
|
20240102,144200,13448955240,6980,6980,6980,6960,2987
|
|
20240102,144100,13428142710,6980,6980,6980,6970,5490
|
|
20240102,144000,13389837010,6970,6960,6970,6960,3765
|
|
20240102,143900,13363595310,6970,6970,6970,6960,1012
|
|
20240102,143800,13356544200,6970,6970,6970,6970,1150
|
|
20240102,143700,13348528700,6970,6960,6970,6960,1336
|
|
20240102,143600,13339222520,6960,6970,6970,6960,2685
|
|
20240102,143500,13320526530,6970,6970,6970,6960,1633
|
|
20240102,143400,13309146170,6970,6970,6970,6960,1915
|
|
20240102,143300,13295799870,6970,6960,6970,6960,1459
|
|
20240102,143200,13285644110,6960,6960,6960,6950,1982
|
|
20240102,143100,13271858830,6960,6970,6970,6950,1551
|
|
20240102,143000,13261062250,6970,6970,6970,6960,1132
|
|
20240102,142900,13253177810,6970,6960,6970,6960,2099
|
|
20240102,142800,13238561370,6960,6970,6970,6960,1235
|
|
20240102,142700,13229956640,6970,6950,6970,6950,1942
|
|
20240102,142600,13216447450,6960,6960,6970,6950,4889
|
|
20240102,142500,13182431370,6970,6970,6970,6950,3727
|
|
20240102,142400,13156501400,6970,6970,6970,6960,1202
|
|
20240102,142300,13148134020,6970,6980,6980,6970,1007
|
|
20240102,142200,13141108850,6980,6980,6980,6970,736
|
|
20240102,142100,13135971940,6980,6980,6980,6970,1608
|
|
20240102,142000,13124748600,6970,6980,6980,6970,844
|
|
20240102,141900,13118858340,6980,6970,6980,6970,1353
|
|
20240102,141800,13109422270,6970,6980,6980,6960,1854
|
|
20240102,141700,13096501970,6980,6980,6980,6960,795
|
|
20240102,141600,13090955580,6980,6960,6980,6950,5699
|
|
20240102,141500,13051239930,6950,6960,6960,6950,2485
|
|
20240102,141400,13033960920,6950,6970,6970,6950,992
|
|
20240102,141300,13027056100,6960,6970,6970,6960,4459
|
|
20240102,141200,12995978340,6960,6950,6970,6950,2659
|
|
20240102,141100,12977479780,6940,6960,6970,6940,2503
|
|
20240102,141000,12960075730,6960,6960,6970,6950,1235
|
|
20240102,140900,12951480080,6960,6950,6960,6950,1452
|
|
20240102,140800,12941381520,6960,6960,6960,6950,987
|
|
20240102,140700,12934515000,6960,6960,6960,6960,2315
|
|
20240102,140600,12918402600,6960,6970,6970,6950,2444
|
|
20240102,140500,12901397630,6960,6970,6970,6960,449
|
|
20240102,140400,12898270900,6970,6960,6970,6960,1924
|
|
20240102,140300,12884868270,6960,6960,6960,6950,3002
|
|
20240102,140200,12863997850,6960,6970,6970,6960,1321
|
|
20240102,140100,12854796680,6970,6960,6970,6960,1944
|
|
20240102,140000,12841255000,6970,6960,6970,6960,1488
|
|
20240102,135900,12830893640,6960,6970,6970,6960,1286
|
|
20240102,135800,12821932230,6970,6970,6970,6960,1384
|
|
20240102,135700,12812295190,6970,6970,6970,6970,1398
|
|
20240102,135600,12802551130,6970,6960,6970,6960,1969
|
|
20240102,135500,12788838350,6970,6980,6980,6960,1219
|
|
20240102,135400,12780341420,6980,6970,6980,6960,3836
|
|
20240102,135300,12753589790,6970,6960,6970,6960,699
|
|
20240102,135200,12748719420,6970,6970,6970,6960,1809
|
|
20240102,135100,12736115190,6970,6970,6970,6970,2288
|
|
20240102,135000,12720167830,6970,6970,6970,6930,2592
|
|
20240102,134900,12702150710,6970,6940,6970,6940,5751
|
|
20240102,134800,12662163060,6940,6950,6950,6940,2091
|
|
20240102,134700,12647633680,6950,6950,6960,6950,3102
|
|
20240102,134600,12626065990,6950,6940,6950,6930,658
|
|
20240102,134500,12621494400,6940,6930,6950,6930,2733
|
|
20240102,134400,12602545640,6930,6950,6950,6910,8144
|
|
20240102,134300,12546208860,6950,6940,6950,6940,859
|
|
20240102,134200,12540241880,6940,6950,6950,6930,566
|
|
20240102,134100,12536314850,6950,6940,6950,6920,6620
|
|
20240102,134000,12490486700,6940,6940,6940,6920,8378
|
|
20240102,133900,12432399420,6940,6930,6940,6930,1324
|
|
20240102,133800,12423219820,6930,6950,6950,6920,5869
|
|
20240102,133700,12382549370,6950,6930,6950,6930,3043
|
|
20240102,133600,12361443850,6930,6950,6950,6930,1462
|
|
20240102,133500,12351295480,6950,6930,6950,6920,2304
|
|
20240102,133400,12335327460,6930,6950,6960,6930,7491
|
|
20240102,133300,12283347120,6960,6960,6960,6950,1271
|
|
20240102,133200,12274502490,6960,6950,6960,6940,932
|
|
20240102,133100,12268025310,6950,6960,6970,6950,6160
|
|
20240102,133000,12225197260,6960,6970,6970,6960,2093
|
|
20240102,132900,12210621220,6960,6980,6980,6960,1018
|
|
20240102,132800,12203525600,6970,6970,6980,6970,1469
|
|
20240102,132700,12193280570,6970,6980,6980,6970,2553
|
|
20240102,132600,12175477290,6980,6970,6980,6960,980
|
|
20240102,132500,12168644740,6970,6970,6980,6970,437
|
|
20240102,132400,12165598630,6970,6970,6970,6960,2395
|
|
20240102,132300,12148916190,6970,6950,6970,6950,1170
|
|
20240102,132200,12140770950,6960,6950,6970,6950,2296
|
|
20240102,132100,12124793260,6950,6950,6950,6940,981
|
|
20240102,132000,12117977810,6950,6940,6950,6930,4507
|
|
20240102,131900,12086706210,6940,6930,6940,6930,1332
|
|
20240102,131800,12077467220,6940,6930,6940,6920,3091
|
|
20240102,131700,12056048250,6930,6940,6940,6930,1788
|
|
20240102,131600,12043650980,6930,6930,6940,6900,2645
|
|
20240102,131500,12025334290,6890,6940,6940,6890,19225
|
|
20240102,131400,11892444090,6930,6950,6950,6930,5191
|
|
20240102,131300,11856449140,6950,6940,6950,6930,3255
|
|
20240102,131200,11833860060,6940,6950,6950,6940,3076
|
|
20240102,131100,11812502090,6950,6940,6950,6940,779
|
|
20240102,131000,11807090110,6950,6950,6950,6940,1467
|
|
20240102,130900,11796905260,6950,6960,6960,6940,3079
|
|
20240102,130800,11775508580,6940,6950,6960,6940,721
|
|
20240102,130700,11770493140,6950,6950,6960,6940,1338
|
|
20240102,130600,11761193010,6950,6940,6950,6930,3668
|
|
20240102,130500,11735736850,6940,6940,6950,6940,4628
|
|
20240102,130400,11703616430,6950,6950,6960,6940,2288
|
|
20240102,130300,11687726140,6960,6950,6960,6950,1461
|
|
20240102,130200,11677570240,6950,6950,6960,6950,1828
|
|
20240102,130100,11664858610,6950,6940,6950,6940,1219
|
|
20240102,130000,11656386760,6940,6960,6960,6940,3553
|
|
20240102,125900,11631724930,6960,6960,6960,6950,1833
|
|
20240102,125800,11618976770,6960,6940,6960,6940,1272
|
|
20240102,125700,11610137170,6940,6960,6960,6940,2408
|
|
20240102,125600,11593399700,6950,6970,6970,6950,4085
|
|
20240102,125500,11564975050,6970,6980,6980,6970,1284
|
|
20240102,125400,11556023660,6970,6970,6980,6970,989
|
|
20240102,125300,11549123570,6970,6960,6980,6960,2313
|
|
20240102,125200,11532998230,6960,6960,6970,6960,845
|
|
20240102,125100,11527111430,6960,6960,6970,6950,2178
|
|
20240102,125000,11511949230,6960,6950,6960,6950,1109
|
|
20240102,124900,11504237780,6940,6950,6960,6940,2923
|
|
20240102,124800,11483938480,6950,6960,6960,6940,1344
|
|
20240102,124700,11474592510,6960,6950,6960,6940,5068
|
|
20240102,124600,11439404400,6940,6950,6960,6940,9647
|
|
20240102,124500,11372378410,6960,6970,6970,6960,5632
|
|
20240102,124400,11333163730,6970,6980,6980,6960,5436
|
|
20240102,124300,11295267140,6980,6990,6990,6970,3538
|
|
20240102,124200,11270596150,6990,7000,7010,6970,9716
|
|
20240102,124100,11202694290,7000,6990,7000,6990,5384
|
|
20240102,124000,11165022940,6990,7000,7000,6980,4332
|
|
20240102,123900,11134753570,6990,7000,7000,6990,1180
|
|
20240102,123800,11126497450,7000,7000,7000,6990,930
|
|
20240102,123700,11119989950,7000,7000,7000,6990,624
|
|
20240102,123600,11115622980,7000,7000,7000,6990,1557
|
|
20240102,123500,11104732970,7000,7000,7000,7000,3095
|
|
20240102,123400,11083067970,6990,7000,7000,6980,4114
|
|
20240102,123300,11054301950,7000,7000,7000,7000,1951
|
|
20240102,123200,11040644950,7000,7000,7000,6990,1882
|
|
20240102,123100,11027474870,6990,6990,7000,6990,1197
|
|
20240102,123000,11019101470,7000,7000,7000,6980,2263
|
|
20240102,122900,11003288070,7000,7020,7020,6980,4745
|
|
20240102,122800,10970080910,7020,7000,7030,7000,8108
|
|
20240102,122700,10913239210,7000,7000,7030,6990,16930
|
|
20240102,122600,10794616710,7000,7020,7030,6990,25476
|
|
20240102,122500,10616192480,7030,7070,7070,7020,19095
|
|
20240102,122400,10481437280,7070,7020,7070,7020,89130
|
|
20240102,122300,9853393510,7020,7010,7020,6990,30602
|
|
20240102,122200,9638803030,7000,7000,7010,6990,3774
|
|
20240102,122100,9612386610,7000,7010,7010,7000,4138
|
|
20240102,122000,9583413830,7010,7000,7010,7000,4721
|
|
20240102,121900,9550360440,7000,7000,7010,7000,14641
|
|
20240102,121800,9447860890,7000,7010,7010,7000,2046
|
|
20240102,121700,9433531040,7010,7000,7010,7000,2336
|
|
20240102,121600,9417174650,7000,6990,7000,6990,12013
|
|
20240102,121500,9333090800,7000,7010,7010,6990,1876
|
|
20240102,121400,9319957570,7000,7010,7010,7000,7057
|
|
20240102,121300,9270553670,7010,6990,7010,6980,25222
|
|
20240102,121200,9094043330,6980,6960,6980,6960,3348
|
|
20240102,121100,9070675510,6980,6980,6980,6940,1250
|
|
20240102,121000,9061964230,6980,6980,6980,6940,1724
|
|
20240102,120900,9049948360,6980,6990,6990,6970,2516
|
|
20240102,120800,9032399750,6990,6990,6990,6980,1578
|
|
20240102,120700,9021374940,6990,6980,6990,6980,3526
|
|
20240102,120600,8996753640,6960,6980,6980,6960,2228
|
|
20240102,120500,8981213680,6920,6990,7000,6920,49427
|
|
20240102,120400,8637966330,6990,6990,6990,6990,1597
|
|
20240102,120300,8626803300,6980,6990,6990,6980,1461
|
|
20240102,120200,8616601220,6980,6990,6990,6980,1964
|
|
20240102,120100,8602888750,6990,6990,6990,6970,2872
|
|
20240102,120000,8582834940,6990,6990,7000,6980,1862
|
|
20240102,115900,8569816990,7000,6990,7000,6980,1337
|
|
20240102,115800,8560472080,6990,7000,7000,6990,1657
|
|
20240102,115700,8548877210,7000,7000,7000,6990,1698
|
|
20240102,115600,8536993920,7000,7010,7010,7000,2682
|
|
20240102,115500,8518216310,7010,6990,7020,6990,2075
|
|
20240102,115400,8503670310,6970,7000,7020,6970,9115
|
|
20240102,115300,8439909230,7000,6990,7000,6990,774
|
|
20240102,115200,8434494060,6990,6990,6990,6980,997
|
|
20240102,115100,8427527030,6990,6980,6990,6960,3457
|
|
20240102,115000,8403420830,6990,6990,7000,6980,2641
|
|
20240102,114900,8384974290,6990,7000,7010,6990,5538
|
|
20240102,114800,8346232500,7000,7020,7020,7000,9238
|
|
20240102,114700,8281461600,7020,7000,7020,7000,8937
|
|
20240102,114600,8218816110,7000,7000,7010,6990,4099
|
|
20240102,114500,8190124970,7000,7000,7000,6990,5611
|
|
20240102,114400,8150848270,7000,6980,7000,6980,2866
|
|
20240102,114300,8130813670,6980,6990,6990,6970,777
|
|
20240102,114200,8125388630,6990,6980,6990,6970,403
|
|
20240102,114100,8122574190,6980,6990,6990,6980,1547
|
|
20240102,114000,8111774550,6990,6990,6990,6980,5781
|
|
20240102,113900,8071415010,6990,6990,6990,6980,2886
|
|
20240102,113800,8051243900,6990,6990,6990,6980,4341
|
|
20240102,113700,8020900510,6980,6980,6990,6980,1128
|
|
20240102,113600,8013025320,6980,6980,6990,6970,3190
|
|
20240102,113500,7990757260,6980,6980,6980,6970,5054
|
|
20240102,113400,7955498370,6980,6980,6990,6980,5067
|
|
20240102,113300,7920104010,6980,6980,6980,6970,4791
|
|
20240102,113200,7886663990,6980,6970,6980,6970,1777
|
|
20240102,113100,7874274630,6970,6970,6970,6970,2238
|
|
20240102,113000,7858675770,6970,6970,6980,6960,5797
|
|
20240102,112900,7818268530,6970,6970,6970,6960,2555
|
|
20240102,112800,7800460200,6970,6960,6970,6960,1754
|
|
20240102,112700,7788239970,6960,6970,6970,6960,1078
|
|
20240102,112600,7780730730,6970,6960,6980,6960,5283
|
|
20240102,112500,7743891080,6970,6970,6970,6950,503
|
|
20240102,112400,7740385910,6960,6970,6970,6960,2313
|
|
20240102,112300,7724281190,6960,6940,6960,6940,1553
|
|
20240102,112200,7713477350,6940,6940,6950,6940,1098
|
|
20240102,112100,7705847400,6950,6950,6950,6940,848
|
|
20240102,112000,7699956000,6950,6940,6950,6940,2654
|
|
20240102,111900,7681522230,6940,6960,6960,6940,860
|
|
20240102,111800,7675548460,6960,6930,6960,6930,2274
|
|
20240102,111700,7659770660,6940,6960,6970,6940,9137
|
|
20240102,111600,7596233160,6970,6960,6970,6950,3492
|
|
20240102,111500,7571920320,6970,6960,6970,6950,5111
|
|
20240102,111400,7536364710,6960,6960,6960,6950,2134
|
|
20240102,111300,7521527310,6950,6960,6970,6950,2969
|
|
20240102,111200,7500883230,6970,6980,6980,6960,2003
|
|
20240102,111100,7486928270,6970,6950,6970,6950,4749
|
|
20240102,111000,7453893390,6960,6950,6980,6940,10760
|
|
20240102,110900,7378974690,6950,6960,6960,6940,2467
|
|
20240102,110800,7361829540,6960,6920,6970,6920,9893
|
|
20240102,110700,7293125620,6930,6940,6940,6920,3108
|
|
20240102,110600,7271592450,6940,6940,6950,6930,4335
|
|
20240102,110500,7241494000,6940,6900,6940,6890,11074
|
|
20240102,110400,7164861150,6900,6920,6920,6900,2955
|
|
20240102,110300,7144426590,6920,6910,6930,6910,5266
|
|
20240102,110200,7107959540,6900,6880,6910,6860,9385
|
|
20240102,110100,7043266500,6880,6870,6890,6870,4897
|
|
20240102,110000,7009610110,6870,6840,6890,6830,8969
|
|
20240102,105900,6948196260,6840,6840,6850,6840,11208
|
|
20240102,105800,6871526990,6840,6860,6860,6840,9424
|
|
20240102,105700,6806998710,6860,6860,6860,6850,2647
|
|
20240102,105600,6788856630,6860,6860,6870,6850,7389
|
|
20240102,105500,6738170370,6860,6860,6870,6850,8225
|
|
20240102,105400,6681785630,6870,6860,6880,6860,4229
|
|
20240102,105300,6652736890,6870,6860,6870,6850,8568
|
|
20240102,105200,6593981980,6870,6860,6880,6860,3508
|
|
20240102,105100,6569892840,6860,6900,6900,6860,7175
|
|
20240102,105000,6520603810,6890,6890,6900,6870,6255
|
|
20240102,104900,6477603890,6890,6880,6900,6880,2232
|
|
20240102,104800,6462233620,6880,6880,6890,6870,3073
|
|
20240102,104700,6441081260,6880,6880,6900,6870,3374
|
|
20240102,104600,6417850420,6900,6930,6930,6870,22001
|
|
20240102,104500,6266144930,6920,6910,6920,6910,2520
|
|
20240102,104400,6248713190,6910,6900,6910,6900,7689
|
|
20240102,104300,6195620000,6900,6900,6920,6900,2935
|
|
20240102,104200,6175350740,6920,6910,6920,6900,4439
|
|
20240102,104100,6144708910,6910,6930,6930,6900,10504
|
|
20240102,104000,6071992100,6930,6870,6930,6870,7472
|
|
20240102,103900,6020369670,6870,6890,6910,6870,3424
|
|
20240102,103800,5996786450,6900,6870,6900,6870,3411
|
|
20240102,103700,5973341260,6870,6920,6920,6860,44951
|
|
20240102,103600,5663638450,6910,6950,6950,6910,14273
|
|
20240102,103500,5564768810,6940,6930,6950,6930,8023
|
|
20240102,103400,5509049630,6940,6940,6940,6920,9227
|
|
20240102,103300,5445128220,6940,6930,6940,6930,10572
|
|
20240102,103200,5371794460,6940,6920,6940,6910,5608
|
|
20240102,103100,5332956280,6910,6930,6930,6910,10750
|
|
20240102,103000,5258541630,6930,6900,6940,6900,11626
|
|
20240102,102900,5178118030,6900,6930,6940,6900,11563
|
|
20240102,102800,5098142560,6930,6930,6930,6920,3204
|
|
20240102,102700,5075939590,6920,6920,6940,6910,4029
|
|
20240102,102600,5048054940,6930,6930,6930,6910,5583
|
|
20240102,102500,5009418920,6930,6940,6950,6910,11807
|
|
20240102,102400,4927620220,6950,6920,6970,6920,15962
|
|
20240102,102300,4816719880,6930,6940,6940,6910,10839
|
|
20240102,102200,4741664890,6930,6880,6940,6870,9266
|
|
20240102,102100,4677626680,6890,6880,6890,6870,4535
|
|
20240102,102000,4646443610,6880,6880,6880,6850,10075
|
|
20240102,101900,4577220150,6880,6860,6880,6850,7314
|
|
20240102,101800,4527015120,6860,6890,6890,6850,17269
|
|
20240102,101700,4408463940,6870,6890,6900,6870,13261
|
|
20240102,101600,4317192580,6880,6900,6940,6880,15310
|
|
20240102,101500,4211729720,6940,6960,6970,6880,39483
|
|
20240102,101400,3938203140,6950,6910,6960,6910,25955
|
|
20240102,101300,3758272810,6930,6860,6930,6850,23639
|
|
20240102,101200,3595677180,6860,6880,6880,6840,26697
|
|
20240102,101100,3412600730,6880,6920,6930,6840,42732
|
|
20240102,101000,3118480610,6920,6960,6970,6910,42658
|
|
20240102,100900,2822701770,6970,6950,6980,6950,18256
|
|
20240102,100800,2695637870,6960,7010,7020,6950,23892
|
|
20240102,100700,2528835140,7010,7030,7040,7000,16681
|
|
20240102,100600,2411767460,7040,7010,7050,7000,14878
|
|
20240102,100500,2307206980,7030,7030,7040,7000,28450
|
|
20240102,100400,2107441400,7030,7000,7050,7000,31555
|
|
20240102,100300,1885927850,7000,6940,7000,6930,18937
|
|
20240102,100200,1754359930,6950,6960,6980,6930,28876
|
|
20240102,100100,1553675180,6950,7010,7010,6950,45990
|
|
20240102,100000,1232854570,6990,7070,7080,6950,174966
|