671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,200800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,200700,3860141040,7000,7000,7000,7000,0
|
|
20240115,200600,3860141040,7000,7000,7000,7000,0
|
|
20240115,200500,3860141040,7000,7000,7000,7000,0
|
|
20240115,200400,3860141040,7000,7000,7000,7000,0
|
|
20240115,200300,3860141040,7000,7000,7000,7000,0
|
|
20240115,200200,3860141040,7000,7000,7000,7000,0
|
|
20240115,200100,3860141040,7000,7000,7000,7000,0
|
|
20240115,200000,3860141040,7000,7000,7000,7000,0
|
|
20240115,195900,3860141040,7000,7000,7000,7000,0
|
|
20240115,195800,3860141040,7000,7000,7000,7000,0
|
|
20240115,195700,3860141040,7000,7000,7000,7000,0
|
|
20240115,195600,3860141040,7000,7000,7000,7000,0
|
|
20240115,195500,3860141040,7000,7000,7000,7000,0
|
|
20240115,195400,3860141040,7000,7000,7000,7000,0
|
|
20240115,195300,3860141040,7000,7000,7000,7000,0
|
|
20240115,195200,3860141040,7000,7000,7000,7000,0
|
|
20240115,195100,3860141040,7000,7000,7000,7000,0
|
|
20240115,195000,3860141040,7000,7000,7000,7000,0
|
|
20240115,194900,3860141040,7000,7000,7000,7000,0
|
|
20240115,194800,3860141040,7000,7000,7000,7000,0
|
|
20240115,194700,3860141040,7000,7000,7000,7000,0
|
|
20240115,194600,3860141040,7000,7000,7000,7000,0
|
|
20240115,194500,3860141040,7000,7000,7000,7000,0
|
|
20240115,194400,3860141040,7000,7000,7000,7000,0
|
|
20240115,194300,3860141040,7000,7000,7000,7000,0
|
|
20240115,194200,3860141040,7000,7000,7000,7000,0
|
|
20240115,194100,3860141040,7000,7000,7000,7000,0
|
|
20240115,194000,3860141040,7000,7000,7000,7000,0
|
|
20240115,193900,3860141040,7000,7000,7000,7000,0
|
|
20240115,193800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,193700,3860141040,7000,7000,7000,7000,0
|
|
20240115,193600,3860141040,7000,7000,7000,7000,0
|
|
20240115,193500,3860141040,7000,7000,7000,7000,0
|
|
20240115,193400,3860141040,7000,7000,7000,7000,0
|
|
20240115,193300,3860141040,7000,7000,7000,7000,0
|
|
20240115,193200,3860141040,7000,7000,7000,7000,0
|
|
20240115,193100,3860141040,7000,7000,7000,7000,0
|
|
20240115,193000,3860141040,7000,7000,7000,7000,0
|
|
20240115,192900,3860141040,7000,7000,7000,7000,0
|
|
20240115,192800,3860141040,7000,7000,7000,7000,0
|
|
20240115,192700,3860141040,7000,7000,7000,7000,0
|
|
20240115,192600,3860141040,7000,7000,7000,7000,0
|
|
20240115,192500,3860141040,7000,7000,7000,7000,0
|
|
20240115,192400,3860141040,7000,7000,7000,7000,0
|
|
20240115,192300,3860141040,7000,7000,7000,7000,0
|
|
20240115,192200,3860141040,7000,7000,7000,7000,0
|
|
20240115,192100,3860141040,7000,7000,7000,7000,0
|
|
20240115,192000,3860141040,7000,7000,7000,7000,0
|
|
20240115,191900,3860141040,7000,7000,7000,7000,0
|
|
20240115,191800,3860141040,7000,7000,7000,7000,0
|
|
20240115,191700,3860141040,7000,7000,7000,7000,0
|
|
20240115,191600,3860141040,7000,7000,7000,7000,0
|
|
20240115,191500,3860141040,7000,7000,7000,7000,0
|
|
20240115,191400,3860141040,7000,7000,7000,7000,0
|
|
20240115,191300,3860141040,7000,7000,7000,7000,0
|
|
20240115,191200,3860141040,7000,7000,7000,7000,0
|
|
20240115,191100,3860141040,7000,7000,7000,7000,0
|
|
20240115,191000,3860141040,7000,7000,7000,7000,0
|
|
20240115,190900,3860141040,7000,7000,7000,7000,0
|
|
20240115,190800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,190700,3860141040,7000,7000,7000,7000,0
|
|
20240115,190600,3860141040,7000,7000,7000,7000,0
|
|
20240115,190500,3860141040,7000,7000,7000,7000,0
|
|
20240115,190400,3860141040,7000,7000,7000,7000,0
|
|
20240115,190300,3860141040,7000,7000,7000,7000,0
|
|
20240115,190200,3860141040,7000,7000,7000,7000,0
|
|
20240115,190100,3860141040,7000,7000,7000,7000,0
|
|
20240115,190000,3860141040,7000,7000,7000,7000,0
|
|
20240115,185900,3860141040,7000,7000,7000,7000,0
|
|
20240115,185800,3860141040,7000,7000,7000,7000,0
|
|
20240115,185700,3860141040,7000,7000,7000,7000,0
|
|
20240115,185600,3860141040,7000,7000,7000,7000,0
|
|
20240115,185500,3860141040,7000,7000,7000,7000,0
|
|
20240115,185400,3860141040,7000,7000,7000,7000,0
|
|
20240115,185300,3860141040,7000,7000,7000,7000,0
|
|
20240115,185200,3860141040,7000,7000,7000,7000,0
|
|
20240115,185100,3860141040,7000,7000,7000,7000,0
|
|
20240115,185000,3860141040,7000,7000,7000,7000,0
|
|
20240115,184900,3860141040,7000,7000,7000,7000,0
|
|
20240115,184800,3860141040,7000,7000,7000,7000,0
|
|
20240115,184700,3860141040,7000,7000,7000,7000,0
|
|
20240115,184600,3860141040,7000,7000,7000,7000,0
|
|
20240115,184500,3860141040,7000,7000,7000,7000,0
|
|
20240115,184400,3860141040,7000,7000,7000,7000,0
|
|
20240115,184300,3860141040,7000,7000,7000,7000,0
|
|
20240115,184200,3860141040,7000,7000,7000,7000,0
|
|
20240115,184100,3860141040,7000,7000,7000,7000,0
|
|
20240115,184000,3860141040,7000,7000,7000,7000,0
|
|
20240115,183900,3860141040,7000,7000,7000,7000,0
|
|
20240115,183800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,183700,3860141040,7000,7000,7000,7000,0
|
|
20240115,183600,3860141040,7000,7000,7000,7000,0
|
|
20240115,183500,3860141040,7000,7000,7000,7000,0
|
|
20240115,183400,3860141040,7000,7000,7000,7000,0
|
|
20240115,183300,3860141040,7000,7000,7000,7000,0
|
|
20240115,183200,3860141040,7000,7000,7000,7000,0
|
|
20240115,183100,3860141040,7000,7000,7000,7000,0
|
|
20240115,183000,3860141040,7000,7000,7000,7000,0
|
|
20240115,182900,3860141040,7000,7000,7000,7000,0
|
|
20240115,182800,3860141040,7000,7000,7000,7000,0
|
|
20240115,182700,3860141040,7000,7000,7000,7000,0
|
|
20240115,182600,3860141040,7000,7000,7000,7000,0
|
|
20240115,182500,3860141040,7000,7000,7000,7000,0
|
|
20240115,182400,3860141040,7000,7000,7000,7000,0
|
|
20240115,182300,3860141040,7000,7000,7000,7000,0
|
|
20240115,182200,3860141040,7000,7000,7000,7000,0
|
|
20240115,182100,3860141040,7000,7000,7000,7000,0
|
|
20240115,182000,3860141040,7000,7000,7000,7000,0
|
|
20240115,181900,3860141040,7000,7000,7000,7000,0
|
|
20240115,181800,3860141040,7000,7000,7000,7000,0
|
|
20240115,181700,3860141040,7000,7000,7000,7000,0
|
|
20240115,181600,3860141040,7000,7000,7000,7000,0
|
|
20240115,181500,3860141040,7000,7000,7000,7000,0
|
|
20240115,181400,3860141040,7000,7000,7000,7000,0
|
|
20240115,181300,3860141040,7000,7000,7000,7000,0
|
|
20240115,181200,3860141040,7000,7000,7000,7000,0
|
|
20240115,181100,3860141040,7000,7000,7000,7000,0
|
|
20240115,181000,3860141040,7000,7000,7000,7000,0
|
|
20240115,180900,3860141040,7000,7000,7000,7000,0
|
|
20240115,180800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,180700,3860141040,7000,7000,7000,7000,0
|
|
20240115,180600,3860141040,7000,7000,7000,7000,0
|
|
20240115,180500,3860141040,7000,7000,7000,7000,0
|
|
20240115,180400,3860141040,7000,7000,7000,7000,0
|
|
20240115,180300,3860141040,7000,7000,7000,7000,0
|
|
20240115,180200,3860141040,7000,7000,7000,7000,0
|
|
20240115,180100,3860141040,7000,7000,7000,7000,0
|
|
20240115,180000,3860141040,7000,7000,7000,7000,0
|
|
20240115,175900,3860141040,7000,7000,7000,7000,0
|
|
20240115,175800,3860141040,7000,7000,7000,7000,0
|
|
20240115,175700,3860141040,7000,7000,7000,7000,0
|
|
20240115,175600,3860141040,7000,7000,7000,7000,0
|
|
20240115,175500,3860141040,7000,7000,7000,7000,0
|
|
20240115,175400,3860141040,7000,7000,7000,7000,0
|
|
20240115,175300,3860141040,7000,7000,7000,7000,0
|
|
20240115,175200,3860141040,7000,7000,7000,7000,0
|
|
20240115,175100,3860141040,7000,7000,7000,7000,0
|
|
20240115,175000,3860141040,7000,7000,7000,7000,0
|
|
20240115,174900,3860141040,7000,7000,7000,7000,0
|
|
20240115,174800,3860141040,7000,7000,7000,7000,0
|
|
20240115,174700,3860141040,7000,7000,7000,7000,0
|
|
20240115,174600,3860141040,7000,7000,7000,7000,0
|
|
20240115,174500,3860141040,7000,7000,7000,7000,0
|
|
20240115,174400,3860141040,7000,7000,7000,7000,0
|
|
20240115,174300,3860141040,7000,7000,7000,7000,0
|
|
20240115,174200,3860141040,7000,7000,7000,7000,0
|
|
20240115,174100,3860141040,7000,7000,7000,7000,0
|
|
20240115,174000,3860141040,7000,7000,7000,7000,0
|
|
20240115,173900,3860141040,7000,7000,7000,7000,0
|
|
20240115,173800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,173700,3860141040,7000,7000,7000,7000,0
|
|
20240115,173600,3860141040,7000,7000,7000,7000,0
|
|
20240115,173500,3860141040,7000,7000,7000,7000,0
|
|
20240115,173400,3860141040,7000,7000,7000,7000,0
|
|
20240115,173300,3860141040,7000,7000,7000,7000,0
|
|
20240115,173200,3860141040,7000,7000,7000,7000,0
|
|
20240115,173100,3860141040,7000,7000,7000,7000,0
|
|
20240115,173000,3860141040,7000,7000,7000,7000,0
|
|
20240115,172900,3860141040,7000,7000,7000,7000,0
|
|
20240115,172800,3860141040,7000,7000,7000,7000,0
|
|
20240115,172700,3860141040,7000,7000,7000,7000,0
|
|
20240115,172600,3860141040,7000,7000,7000,7000,0
|
|
20240115,172500,3860141040,7000,7000,7000,7000,0
|
|
20240115,172400,3860141040,7000,7000,7000,7000,0
|
|
20240115,172300,3860141040,7000,7000,7000,7000,0
|
|
20240115,172200,3860141040,7000,7000,7000,7000,0
|
|
20240115,172100,3860141040,7000,7000,7000,7000,0
|
|
20240115,172000,3860141040,7000,7000,7000,7000,0
|
|
20240115,171900,3860141040,7000,7000,7000,7000,0
|
|
20240115,171800,3860141040,7000,7000,7000,7000,0
|
|
20240115,171700,3860141040,7000,7000,7000,7000,0
|
|
20240115,171600,3860141040,7000,7000,7000,7000,0
|
|
20240115,171500,3860141040,7000,7000,7000,7000,0
|
|
20240115,171400,3860141040,7000,7000,7000,7000,0
|
|
20240115,171300,3860141040,7000,7000,7000,7000,0
|
|
20240115,171200,3860141040,7000,7000,7000,7000,0
|
|
20240115,171100,3860141040,7000,7000,7000,7000,0
|
|
20240115,171000,3860141040,7000,7000,7000,7000,0
|
|
20240115,170900,3860141040,7000,7000,7000,7000,0
|
|
20240115,170800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,170700,3860141040,7000,7000,7000,7000,0
|
|
20240115,170600,3860141040,7000,7000,7000,7000,0
|
|
20240115,170500,3860141040,7000,7000,7000,7000,0
|
|
20240115,170400,3860141040,7000,7000,7000,7000,0
|
|
20240115,170300,3860141040,7000,7000,7000,7000,0
|
|
20240115,170200,3860141040,7000,7000,7000,7000,0
|
|
20240115,170100,3860141040,7000,7000,7000,7000,0
|
|
20240115,170000,3860141040,7000,7000,7000,7000,0
|
|
20240115,165900,3860141040,7000,7000,7000,7000,0
|
|
20240115,165800,3860141040,7000,7000,7000,7000,0
|
|
20240115,165700,3860141040,7000,7000,7000,7000,0
|
|
20240115,165600,3860141040,7000,7000,7000,7000,0
|
|
20240115,165500,3860141040,7000,7000,7000,7000,0
|
|
20240115,165400,3860141040,7000,7000,7000,7000,0
|
|
20240115,165300,3860141040,7000,7000,7000,7000,0
|
|
20240115,165200,3860141040,7000,7000,7000,7000,0
|
|
20240115,165100,3860141040,7000,7000,7000,7000,0
|
|
20240115,165000,3860141040,7000,7000,7000,7000,0
|
|
20240115,164900,3860141040,7000,7000,7000,7000,0
|
|
20240115,164800,3860141040,7000,7000,7000,7000,0
|
|
20240115,164700,3860141040,7000,7000,7000,7000,0
|
|
20240115,164600,3860141040,7000,7000,7000,7000,0
|
|
20240115,164500,3860141040,7000,7000,7000,7000,0
|
|
20240115,164400,3860141040,7000,7000,7000,7000,0
|
|
20240115,164300,3860141040,7000,7000,7000,7000,0
|
|
20240115,164200,3860141040,7000,7000,7000,7000,0
|
|
20240115,164100,3860141040,7000,7000,7000,7000,0
|
|
20240115,164000,3860141040,7000,7000,7000,7000,0
|
|
20240115,163900,3860141040,7000,7000,7000,7000,0
|
|
20240115,163800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,163700,3860141040,7000,7000,7000,7000,0
|
|
20240115,163600,3860141040,7000,7000,7000,7000,0
|
|
20240115,163500,3860141040,7000,7000,7000,7000,0
|
|
20240115,163400,3860141040,7000,7000,7000,7000,0
|
|
20240115,163300,3860141040,7000,7000,7000,7000,0
|
|
20240115,163200,3860141040,7000,7000,7000,7000,0
|
|
20240115,163100,3860141040,7000,7000,7000,7000,0
|
|
20240115,163000,3860141040,7000,7000,7000,7000,0
|
|
20240115,162900,3860141040,7000,7000,7000,7000,0
|
|
20240115,162800,3860141040,7000,7000,7000,7000,0
|
|
20240115,162700,3860141040,7000,7000,7000,7000,0
|
|
20240115,162600,3860141040,7000,7000,7000,7000,0
|
|
20240115,162500,3860141040,7000,7000,7000,7000,0
|
|
20240115,162400,3860141040,7000,7000,7000,7000,0
|
|
20240115,162300,3860141040,7000,7000,7000,7000,0
|
|
20240115,162200,3860141040,7000,7000,7000,7000,0
|
|
20240115,162100,3860141040,7000,7000,7000,7000,0
|
|
20240115,162000,3860141040,7000,7000,7000,7000,0
|
|
20240115,161900,3860141040,7000,7000,7000,7000,0
|
|
20240115,161800,3860141040,7000,7000,7000,7000,0
|
|
20240115,161700,3860141040,7000,7000,7000,7000,0
|
|
20240115,161600,3860141040,7000,7000,7000,7000,0
|
|
20240115,161500,3860141040,7000,7000,7000,7000,0
|
|
20240115,161400,3860141040,7000,7000,7000,7000,0
|
|
20240115,161300,3860141040,7000,7000,7000,7000,0
|
|
20240115,161200,3860141040,7000,7000,7000,7000,0
|
|
20240115,161100,3860141040,7000,7000,7000,7000,0
|
|
20240115,161000,3860141040,7000,7000,7000,7000,0
|
|
20240115,160900,3860141040,7000,7000,7000,7000,0
|
|
20240115,160800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,160700,3860141040,7000,7000,7000,7000,0
|
|
20240115,160600,3860141040,7000,7000,7000,7000,0
|
|
20240115,160500,3860141040,7000,7000,7000,7000,0
|
|
20240115,160400,3860141040,7000,7000,7000,7000,0
|
|
20240115,160300,3860141040,7000,7000,7000,7000,0
|
|
20240115,160200,3860141040,7000,7000,7000,7000,0
|
|
20240115,160100,3860141040,7000,7000,7000,7000,0
|
|
20240115,160000,3860141040,7000,7000,7000,7000,0
|
|
20240115,155900,3860141040,7000,7000,7000,7000,0
|
|
20240115,155800,3860141040,7000,7000,7000,7000,0
|
|
20240115,155700,3860141040,7000,7000,7000,7000,0
|
|
20240115,155600,3860141040,7000,7000,7000,7000,0
|
|
20240115,155500,3860141040,7000,7000,7000,7000,0
|
|
20240115,155400,3860141040,7000,7000,7000,7000,0
|
|
20240115,155300,3860141040,7000,7000,7000,7000,0
|
|
20240115,155200,3860141040,7000,7000,7000,7000,0
|
|
20240115,155100,3860141040,7000,7000,7000,7000,0
|
|
20240115,155000,3860141040,7000,7000,7000,7000,0
|
|
20240115,154900,3860141040,7000,7000,7000,7000,0
|
|
20240115,154800,3860141040,7000,7000,7000,7000,0
|
|
20240115,154700,3860141040,7000,7000,7000,7000,0
|
|
20240115,154600,3860141040,7000,7000,7000,7000,0
|
|
20240115,154500,3860141040,7000,7000,7000,7000,0
|
|
20240115,154400,3860141040,7000,7000,7000,7000,0
|
|
20240115,154300,3860141040,7000,7000,7000,7000,0
|
|
20240115,154200,3860141040,7000,7000,7000,7000,0
|
|
20240115,154100,3860141040,7000,7000,7000,7000,0
|
|
20240115,154000,3860141040,7000,7000,7000,7000,0
|
|
20240115,153900,3860141040,7000,7000,7000,7000,0
|
|
20240115,153800,3860141040,7000,7000,7000,7000,7281
|
|
20240115,153700,3860141040,7000,7000,7000,7000,0
|
|
20240115,153600,3860141040,7000,7000,7000,7000,0
|
|
20240115,153500,3860141040,7000,7000,7000,7000,0
|
|
20240115,153400,3860141040,7000,7000,7000,7000,0
|
|
20240115,153300,3860141040,7000,7000,7000,7000,0
|
|
20240115,153200,3860141040,7000,7000,7000,7000,0
|
|
20240115,153100,3860141040,7000,7000,7000,7000,0
|
|
20240115,153000,3860141040,7000,7000,7000,7000,7281
|
|
20240115,152900,3809174040,7010,7010,7010,7010,0
|
|
20240115,152800,3809174040,7010,7010,7010,7010,0
|
|
20240115,152700,3809174040,7010,7010,7010,7010,0
|
|
20240115,152600,3809174040,7010,7010,7010,7010,0
|
|
20240115,152500,3809174040,7010,7010,7010,7010,0
|
|
20240115,152400,3809174040,7010,7010,7010,7010,0
|
|
20240115,152300,3809174040,7010,7010,7010,7010,0
|
|
20240115,152200,3809174040,7010,7010,7010,7010,0
|
|
20240115,152100,3809174040,7010,7010,7010,7010,0
|
|
20240115,152000,3809174040,7010,7010,7010,7010,0
|
|
20240115,151900,3809174040,7010,7000,7020,6990,4769
|
|
20240115,151800,3775754940,7000,7000,7000,7000,1384
|
|
20240115,151700,3766066940,7000,7000,7000,6990,21
|
|
20240115,151600,3765920040,6980,6980,6980,6980,25
|
|
20240115,151500,3765745540,7000,7000,7000,7000,0
|
|
20240115,151400,3765745540,7000,6980,7010,6980,12341
|
|
20240115,151300,3679406890,6980,6980,6980,6980,222
|
|
20240115,151200,3677857330,6980,6960,6980,6960,761
|
|
20240115,151100,3672547550,6960,6960,6970,6960,482
|
|
20240115,151000,3669191810,6970,6960,6980,6960,267
|
|
20240115,150900,3667330200,6960,6970,6970,6960,40
|
|
20240115,150800,3667051700,6970,6970,6970,6970,25
|
|
20240115,150700,3666877450,6980,6970,6990,6960,1515
|
|
20240115,150600,3656320370,6970,6990,7000,6970,1035
|
|
20240115,150500,3649105670,7000,6980,7000,6960,46092
|
|
20240115,150400,3326495700,6980,6980,6980,6980,61
|
|
20240115,150300,3326069920,6980,6980,6980,6980,117
|
|
20240115,150200,3325253260,6980,6960,6980,6960,4516
|
|
20240115,150100,3293791810,6960,6940,6960,6940,5838
|
|
20240115,150000,3253231020,6940,6940,6940,6940,26
|
|
20240115,145900,3253050580,6940,6940,6940,6930,30
|
|
20240115,145800,3252842480,6930,6910,6930,6910,4663
|
|
20240115,145700,3220569520,6910,6910,6910,6910,2768
|
|
20240115,145600,3201442640,6900,6920,6920,6900,9015
|
|
20240115,145500,3139170580,6910,6920,6930,6910,11202
|
|
20240115,145400,3061651240,6920,6930,6930,6920,52142
|
|
20240115,145300,2700795980,6940,6940,6940,6940,8
|
|
20240115,145200,2700740460,6940,6940,6940,6940,250
|
|
20240115,145100,2699005460,6930,6930,6930,6930,50
|
|
20240115,145000,2698658960,6930,6930,6930,6920,1228
|
|
20240115,144900,2690153710,6920,6920,6930,6920,576
|
|
20240115,144800,2686167050,6930,6930,6940,6920,43132
|
|
20240115,144700,2387261710,6930,6930,6930,6930,5000
|
|
20240115,144600,2352611710,6930,6940,6940,6930,6431
|
|
20240115,144500,2308031800,6940,6940,6940,6940,1255
|
|
20240115,144400,2299322100,6930,6930,6940,6930,254
|
|
20240115,144300,2297561870,6930,6950,6950,6930,2921
|
|
20240115,144200,2277290230,6960,6950,6960,6950,1101
|
|
20240115,144100,2269638220,6950,6950,6950,6950,913
|
|
20240115,144000,2263292870,6950,6960,6960,6950,316
|
|
20240115,143900,2261096510,6950,6940,6950,6940,2080
|
|
20240115,143800,2246653300,6940,6940,6940,6930,23
|
|
20240115,143700,2246493690,6930,6930,6930,6930,500
|
|
20240115,143600,2243028690,6940,6960,6960,6930,1472
|
|
20240115,143500,2232793020,6960,6930,6960,6930,2704
|
|
20240115,143400,2214054240,6970,6960,6970,6940,47367
|
|
20240115,143300,1884585920,6960,6960,6960,6960,800
|
|
20240115,143200,1879017920,6970,6960,6970,6960,11
|
|
20240115,143100,1878941310,6970,6970,6970,6970,1000
|
|
20240115,143000,1871971310,6970,6970,6970,6970,281
|
|
20240115,142900,1870012740,6970,6970,6970,6970,65
|
|
20240115,142800,1869559690,6970,6970,6970,6960,631
|
|
20240115,142700,1865161920,6970,6970,6970,6970,72
|
|
20240115,142600,1864660080,6960,6960,6960,6960,5500
|
|
20240115,142500,1826380080,6960,6970,6970,6960,2174
|
|
20240115,142400,1811248840,6970,6960,6970,6960,19
|
|
20240115,142300,1811116460,6960,6960,6960,6960,1000
|
|
20240115,142200,1804156460,6960,6960,6960,6960,0
|
|
20240115,142100,1804156460,6960,6970,6970,6960,41
|
|
20240115,142000,1803870780,6970,6970,6970,6970,2000
|
|
20240115,141900,1789930780,6970,6970,6970,6970,1
|
|
20240115,141800,1789923810,6970,6970,6970,6970,1437
|
|
20240115,141700,1779907920,6960,6960,6960,6960,0
|
|
20240115,141600,1779907920,6960,6970,6970,6960,522
|
|
20240115,141500,1776274580,6970,6960,6970,6960,100
|
|
20240115,141400,1775578080,6970,6960,6970,6960,5210
|
|
20240115,141300,1739312580,6970,6970,6970,6970,200
|
|
20240115,141200,1737918580,6970,6970,6970,6970,2990
|
|
20240115,141100,1717078280,6970,6970,6970,6970,0
|
|
20240115,141000,1717078280,6970,6970,6970,6970,0
|
|
20240115,140900,1717078280,6970,6970,6970,6970,0
|
|
20240115,140800,1717078280,6970,6970,6970,6970,508
|
|
20240115,140700,1713537520,6980,6970,6980,6970,40
|
|
20240115,140600,1713258330,6970,6970,6970,6970,661
|
|
20240115,140500,1708651160,6970,6980,6980,6970,523
|
|
20240115,140400,1705005620,6980,6980,6980,6980,9
|
|
20240115,140300,1704942800,6970,6970,6970,6960,5014
|
|
20240115,140200,1669999190,6960,6970,6970,6960,114
|
|
20240115,140100,1669205650,6960,6960,6960,6960,60
|
|
20240115,140000,1668788050,6970,6960,6970,6960,648
|
|
20240115,135900,1664271970,6970,6970,6970,6970,111
|
|
20240115,135800,1663498300,6970,6970,6970,6960,3273
|
|
20240115,135700,1640708600,6960,6970,6970,6960,31
|
|
20240115,135600,1640492590,6970,6950,6970,6950,1451
|
|
20240115,135500,1630393630,6950,6960,6960,6950,54
|
|
20240115,135400,1630017800,6950,6960,6960,6950,436
|
|
20240115,135300,1626985640,6970,6970,6970,6970,11
|
|
20240115,135200,1626908970,6970,6960,6970,6960,15
|
|
20240115,135100,1626804520,6960,6950,6960,6950,6
|
|
20240115,135000,1626762800,6960,6950,6960,6950,11
|
|
20240115,134900,1626686250,6950,6950,6950,6950,100
|
|
20240115,134800,1625991250,6950,6950,6960,6950,4034
|
|
20240115,134700,1597954940,6950,6960,6970,6950,3210
|
|
20240115,134600,1575625330,6970,6970,6970,6970,1
|
|
20240115,134500,1575618360,6970,6970,6970,6970,0
|
|
20240115,134400,1575618360,6970,6970,6970,6970,0
|
|
20240115,134300,1575618360,6970,6950,6970,6950,108
|
|
20240115,134200,1574867160,6950,6960,6960,6950,214
|
|
20240115,134100,1573377740,6960,6960,6960,6960,15
|
|
20240115,134000,1573273340,6960,6970,6970,6950,1926
|
|
20240115,133900,1559870740,6960,6960,6960,6960,12
|
|
20240115,133800,1559787220,6960,6960,6960,6960,1800
|
|
20240115,133700,1547259220,6970,6970,6970,6970,0
|
|
20240115,133600,1547259220,6970,6970,6970,6970,383
|
|
20240115,133500,1544589710,6970,6970,6970,6970,4
|
|
20240115,133400,1544561830,6970,6970,6970,6970,0
|
|
20240115,133300,1544561830,6970,6960,6970,6960,116
|
|
20240115,133200,1543753510,6960,6960,6960,6950,1431
|
|
20240115,133100,1533807760,6950,6960,6960,6950,1312
|
|
20240115,133000,1524681670,6970,6970,6970,6970,0
|
|
20240115,132900,1524681670,6970,6970,6970,6970,906
|
|
20240115,132800,1518366850,6980,6960,6980,6960,300
|
|
20240115,132700,1516276850,6980,6980,6980,6980,1
|
|
20240115,132600,1516269870,6950,6950,6950,6950,0
|
|
20240115,132500,1516269870,6950,6950,6950,6950,0
|
|
20240115,132400,1516269870,6950,6970,6970,6950,4674
|
|
20240115,132300,1483729400,6980,6980,6980,6980,45
|
|
20240115,132200,1483415300,6970,6970,6970,6970,150
|
|
20240115,132100,1482369800,6970,6970,6980,6970,692
|
|
20240115,132000,1477546130,6970,6970,6970,6970,1010
|
|
20240115,131900,1470506430,6960,6960,6970,6960,404
|
|
20240115,131800,1467690590,6970,6970,6970,6970,9
|
|
20240115,131700,1467627860,6970,6970,6970,6970,1282
|
|
20240115,131600,1458692320,6970,6970,6970,6970,1672
|
|
20240115,131500,1447038480,6970,6980,6980,6970,140
|
|
20240115,131400,1446062580,6970,6970,6970,6970,1
|
|
20240115,131300,1446055610,6970,6970,6970,6970,70
|
|
20240115,131200,1445567710,6970,6980,6980,6970,95
|
|
20240115,131100,1444904700,6980,6980,6980,6980,94
|
|
20240115,131000,1444248580,6980,6990,6990,6980,5073
|
|
20240115,130900,1408838830,6990,7000,7000,6990,48390
|
|
20240115,130800,1070130070,7010,7010,7010,7010,5
|
|
20240115,130700,1070095020,7010,7000,7010,7000,122
|
|
20240115,130600,1069241000,7000,7000,7000,7000,1400
|
|
20240115,130500,1059441000,7010,7010,7010,7010,55
|
|
20240115,130400,1059055450,7010,7010,7010,7010,1
|
|
20240115,130300,1059048440,7000,7000,7000,7000,0
|
|
20240115,130200,1059048440,7000,7000,7000,7000,977
|
|
20240115,130100,1052209440,7000,7020,7020,7000,236
|
|
20240115,130000,1050557420,7010,7010,7010,7010,0
|
|
20240115,125900,1050557420,7010,7010,7010,7010,0
|
|
20240115,125800,1050557420,7010,7000,7010,7000,62
|
|
20240115,125700,1050122940,7000,7010,7020,7000,3110
|
|
20240115,125600,1028349610,7010,7010,7010,7010,801
|
|
20240115,125500,1022734600,7020,7010,7020,7010,420
|
|
20240115,125400,1019790350,7010,7010,7010,7010,4220
|
|
20240115,125300,990208150,7010,7010,7010,7010,359
|
|
20240115,125200,987691560,7010,7020,7020,7010,102
|
|
20240115,125100,986976520,7020,7020,7020,7020,4
|
|
20240115,125000,986948440,7020,7020,7020,7020,3
|
|
20240115,124900,986927380,7020,7020,7020,7020,11
|
|
20240115,124800,986850160,7020,7020,7020,7020,71
|
|
20240115,124700,986351740,7010,7010,7010,7010,247
|
|
20240115,124600,984620270,7020,7020,7020,7020,0
|
|
20240115,124500,984620270,7020,7020,7020,7020,0
|
|
20240115,124400,984620270,7020,7020,7020,7020,0
|
|
20240115,124300,984620270,7020,7020,7020,7020,405
|
|
20240115,124200,981777170,7020,7020,7020,7020,131
|
|
20240115,124100,980857550,7010,7010,7010,7010,197
|
|
20240115,124000,979476580,7020,7020,7020,7020,0
|
|
20240115,123900,979476580,7020,7020,7020,7020,15
|
|
20240115,123800,979371280,7020,7010,7020,7010,442
|
|
20240115,123700,976271440,7010,7010,7010,7010,70
|
|
20240115,123600,975780740,7020,7010,7020,7010,1266
|
|
20240115,123500,966895980,7020,7020,7020,7020,0
|
|
20240115,123400,966895980,7020,7020,7020,7020,10
|
|
20240115,123300,966825780,7020,7020,7020,7020,1
|
|
20240115,123200,966818760,7020,7020,7020,7020,6
|
|
20240115,123100,966776640,7020,7020,7020,7020,155
|
|
20240115,123000,965688540,7020,7010,7020,7010,61
|
|
20240115,122900,965260920,7020,7020,7020,7020,205
|
|
20240115,122800,963821820,7020,7020,7020,7010,306
|
|
20240115,122700,961676700,7020,7020,7020,7020,0
|
|
20240115,122600,961676700,7020,7020,7020,7020,1
|
|
20240115,122500,961669680,7010,7020,7020,7010,601
|
|
20240115,122400,957456660,7010,7010,7010,7010,0
|
|
20240115,122300,957456660,7010,7010,7010,7010,0
|
|
20240115,122200,957456660,7010,7020,7020,7010,25
|
|
20240115,122100,957281360,7020,7020,7020,7020,501
|
|
20240115,122000,953764340,7020,7020,7020,7020,1
|
|
20240115,121900,953757320,7020,7020,7020,7020,0
|
|
20240115,121800,953757320,7020,7020,7020,7020,10
|
|
20240115,121700,953687120,7010,7010,7010,7010,0
|
|
20240115,121600,953687120,7010,7020,7020,7010,6
|
|
20240115,121500,953645010,7020,7030,7030,7020,426
|
|
20240115,121400,950654340,7030,7030,7030,7030,0
|
|
20240115,121300,950654340,7030,7030,7030,7030,5
|
|
20240115,121200,950619190,7030,7030,7030,7030,0
|
|
20240115,121100,950619190,7030,7040,7040,7030,10
|
|
20240115,121000,950548840,7040,7040,7040,7040,1
|
|
20240115,120900,950541800,7030,7030,7030,7030,504
|
|
20240115,120800,946998680,7030,7030,7030,7030,5
|
|
20240115,120700,946963530,7020,7020,7020,7020,100
|
|
20240115,120600,946261530,7010,7020,7020,7010,93
|
|
20240115,120500,945609590,7020,7020,7020,7020,12
|
|
20240115,120400,945525350,7020,7020,7020,7020,21
|
|
20240115,120300,945377930,7020,7020,7020,7020,12
|
|
20240115,120200,945293690,7020,7020,7020,7020,2
|
|
20240115,120100,945279650,7020,7020,7020,7010,145
|
|
20240115,120000,944262850,7020,7020,7020,7020,1
|
|
20240115,115900,944255830,7020,7020,7020,7020,8
|
|
20240115,115800,944199670,7020,7020,7020,7020,5
|
|
20240115,115700,944164570,7020,7010,7020,7010,70
|
|
20240115,115600,943673830,7000,7000,7000,7000,0
|
|
20240115,115500,943673830,7000,7000,7000,7000,0
|
|
20240115,115400,943673830,7000,7000,7000,7000,1030
|
|
20240115,115300,936463830,7000,7000,7000,7000,0
|
|
20240115,115200,936463830,7000,7000,7000,7000,0
|
|
20240115,115100,936463830,7000,7000,7000,7000,594
|
|
20240115,115000,932305830,7010,7010,7010,7010,10
|
|
20240115,114900,932235730,7000,7000,7000,7000,271
|
|
20240115,114800,930338730,7000,7000,7000,7000,29
|
|
20240115,114700,930135730,7000,7000,7000,7000,491
|
|
20240115,114600,926698730,6990,6990,6990,6990,0
|
|
20240115,114500,926698730,6990,6990,6990,6990,0
|
|
20240115,114400,926698730,6990,7000,7000,6990,693
|
|
20240115,114300,921849230,7000,7000,7000,7000,0
|
|
20240115,114200,921849230,7000,7010,7010,7000,155
|
|
20240115,114100,920764180,7010,7010,7010,7010,8
|
|
20240115,114000,920708100,7010,7010,7010,7010,100
|
|
20240115,113900,920007100,7010,7010,7010,7010,8
|
|
20240115,113800,919951020,7010,7010,7010,7010,0
|
|
20240115,113700,919951020,7010,7010,7010,7010,0
|
|
20240115,113600,919951020,7010,7010,7010,7010,70
|
|
20240115,113500,919460320,7010,7010,7010,7000,33
|
|
20240115,113400,919229180,7010,7010,7010,7010,3
|
|
20240115,113300,919208150,7000,6990,7000,6990,16
|
|
20240115,113200,919096170,6990,6990,6990,6990,0
|
|
20240115,113100,919096170,6990,6990,6990,6990,0
|
|
20240115,113000,919096170,6990,6990,6990,6990,1
|
|
20240115,112900,919089180,7010,7010,7010,7010,0
|
|
20240115,112800,919089180,7010,7010,7010,7010,0
|
|
20240115,112700,919089180,7010,7010,7010,7010,41
|
|
20240115,112600,918801770,7010,7010,7010,7010,9
|
|
20240115,112500,918738680,6980,6980,6980,6980,0
|
|
20240115,112400,918738680,6980,6980,6980,6980,0
|
|
20240115,112300,918738680,6980,6980,6980,6980,0
|
|
20240115,112200,918738680,6980,6980,6980,6980,0
|
|
20240115,112100,918738680,6980,6980,6980,6980,0
|
|
20240115,112000,918738680,6980,6980,6980,6980,0
|
|
20240115,111900,918738680,6980,6980,6990,6980,9348
|
|
20240115,111800,853489160,6990,6990,6990,6990,2761
|
|
20240115,111700,834189770,7000,7010,7010,7000,1217
|
|
20240115,111600,825670720,7000,7000,7000,7000,1
|
|
20240115,111500,825663720,7000,7000,7000,7000,0
|
|
20240115,111400,825663720,7000,7010,7010,7000,500
|
|
20240115,111300,822163510,7020,7030,7030,7020,12
|
|
20240115,111200,822079220,7030,7030,7030,7030,2
|
|
20240115,111100,822065160,7050,7050,7050,7050,5
|
|
20240115,111000,822029910,7050,7010,7050,7000,1539
|
|
20240115,110900,811189700,7020,7020,7020,7020,0
|
|
20240115,110800,811189700,7020,7020,7020,7020,25
|
|
20240115,110700,811014200,7020,7020,7020,7020,10
|
|
20240115,110600,810944000,7010,7010,7010,7010,0
|
|
20240115,110500,810944000,7010,7010,7010,7010,1
|
|
20240115,110400,810936990,7000,7000,7000,7000,0
|
|
20240115,110300,810936990,7000,7000,7000,7000,6
|
|
20240115,110200,810894990,7000,7000,7000,7000,5
|
|
20240115,110100,810859990,7000,7000,7000,7000,209
|
|
20240115,110000,809396990,7000,7000,7000,7000,434
|
|
20240115,105900,806358990,7000,7000,7000,7000,0
|
|
20240115,105800,806358990,7000,7000,7000,7000,5
|
|
20240115,105700,806323990,7000,7000,7000,7000,10
|
|
20240115,105600,806253990,7000,7000,7000,7000,10
|
|
20240115,105500,806183990,6990,6990,6990,6990,501
|
|
20240115,105400,802682000,6990,6990,6990,6980,485
|
|
20240115,105300,799292540,6990,6980,6990,6980,166
|
|
20240115,105200,798132310,6990,6990,6990,6990,6
|
|
20240115,105100,798090370,6990,6990,6990,6990,91
|
|
20240115,105000,797454280,6990,7000,7000,6990,220
|
|
20240115,104900,795916280,7000,6980,7000,6980,1542
|
|
20240115,104800,785152570,6970,6970,6970,6970,916
|
|
20240115,104700,778768050,6970,6990,6990,6970,3418
|
|
20240115,104600,754910810,6990,6990,6990,6990,1792
|
|
20240115,104500,742384730,7000,7000,7000,7000,8496
|
|
20240115,104400,682912730,7010,7010,7010,7000,727
|
|
20240115,104300,677821920,7010,7010,7010,7010,1
|
|
20240115,104200,677814910,7020,7010,7020,7010,151
|
|
20240115,104100,676756390,7010,7010,7010,7010,25
|
|
20240115,104000,676581140,7010,7010,7010,7010,57
|
|
20240115,103900,676181570,7010,7010,7010,7010,164
|
|
20240115,103800,675031930,7010,7010,7010,7000,27
|
|
20240115,103700,674842680,7010,7010,7010,7010,107
|
|
20240115,103600,674092610,7010,7010,7010,7010,0
|
|
20240115,103500,674092610,7010,7010,7010,7000,602
|
|
20240115,103400,669877600,7010,7000,7010,7000,248
|
|
20240115,103300,668141500,7000,6990,7000,6990,571
|
|
20240115,103200,664146510,7000,7000,7000,6990,3626
|
|
20240115,103100,638783210,7000,7000,7000,7000,300
|
|
20240115,103000,636683210,7000,7000,7000,7000,1
|
|
20240115,102900,636676210,7000,7000,7000,7000,2520
|
|
20240115,102800,619036210,7010,7000,7020,7000,2222
|
|
20240115,102700,603452310,7000,7000,7000,7000,11
|
|
20240115,102600,603375310,7020,7020,7020,7020,13
|
|
20240115,102500,603284050,7000,7010,7010,7000,4426
|
|
20240115,102400,572286940,7010,7010,7010,7000,1704
|
|
20240115,102300,560358180,7010,7000,7010,7000,255
|
|
20240115,102200,558572630,7000,7010,7010,7000,812
|
|
20240115,102100,552881920,7010,7010,7020,7010,1209
|
|
20240115,102000,544406580,7020,7010,7040,7010,413
|
|
20240115,101900,541510950,7040,7010,7040,7010,3995
|
|
20240115,101800,513505970,7040,7020,7040,7020,2
|
|
20240115,101700,513491910,7010,7010,7010,7010,3697
|
|
20240115,101600,487575940,7040,7030,7040,7010,3572
|
|
20240115,101500,462507290,7020,7030,7030,7020,630
|
|
20240115,101400,458083190,7030,7020,7030,7020,151
|
|
20240115,101300,457023160,7030,7030,7030,7030,11
|
|
20240115,101200,456945830,7030,7030,7030,7030,1154
|
|
20240115,101100,448833210,7050,7050,7050,7050,3
|
|
20240115,101000,448812060,7050,7050,7050,7050,0
|
|
20240115,100900,448812060,7050,7050,7050,7050,1
|
|
20240115,100800,448805010,7030,7030,7030,7030,236
|
|
20240115,100700,447145930,7030,7030,7030,7030,46
|
|
20240115,100600,446822550,7030,7030,7030,7030,1
|
|
20240115,100500,446815520,7030,7030,7030,7030,0
|
|
20240115,100400,446815520,7030,7030,7030,7030,17
|
|
20240115,100300,446696010,7050,7050,7050,7050,1
|
|
20240115,100200,446688960,7050,7050,7050,7050,536
|
|
20240115,100100,442910160,7050,7050,7050,7050,1
|
|
20240115,100000,442903110,7020,7020,7020,7020,1
|
|
20240115,095900,442896090,7030,7020,7030,7020,2203
|
|
20240115,095800,427425950,7030,7030,7030,7030,30
|
|
20240115,095700,427215050,7030,7030,7030,7030,0
|
|
20240115,095600,427215050,7030,7020,7030,7020,2046
|
|
20240115,095500,412832130,7020,7030,7040,7020,1432
|
|
20240115,095400,402765140,7030,7040,7040,7030,21
|
|
20240115,095300,402617310,7030,7030,7030,7030,0
|
|
20240115,095200,402617310,7030,7030,7030,7030,20
|
|
20240115,095100,402476710,7030,7030,7030,7030,148
|
|
20240115,095000,401436270,7030,7030,7030,7030,100
|
|
20240115,094900,400733270,7030,7030,7030,7030,0
|
|
20240115,094800,400733270,7030,7030,7030,7030,191
|
|
20240115,094700,399390540,7050,7050,7050,7050,1
|
|
20240115,094600,399383490,7060,7060,7060,7060,0
|
|
20240115,094500,399383490,7060,7060,7060,7020,1015
|
|
20240115,094400,392256580,7060,7060,7060,7060,6
|
|
20240115,094300,392214220,7060,7060,7060,7060,12
|
|
20240115,094200,392129500,7060,7070,7070,7060,199
|
|
20240115,094100,390723550,7070,7070,7070,7030,26
|
|
20240115,094000,390540470,7070,7040,7070,7030,590
|
|
20240115,093900,386391520,7030,7040,7040,7030,469
|
|
20240115,093800,383091090,7040,7040,7050,7030,507
|
|
20240115,093700,379526710,7030,7050,7050,7030,386
|
|
20240115,093600,376812890,7020,7020,7020,7020,1
|
|
20240115,093500,376805870,7010,7030,7030,7010,600
|
|
20240115,093400,372599470,7010,7050,7050,7010,3227
|
|
20240115,093300,349974600,7070,7070,7070,7070,3
|
|
20240115,093200,349953390,7070,7070,7070,7070,0
|
|
20240115,093100,349953390,7070,7050,7070,7010,20052
|
|
20240115,093000,209024400,7060,7080,7080,7050,210
|
|
20240115,092900,207541770,7080,7060,7080,7060,9
|
|
20240115,092800,207478210,7070,7070,7070,7070,0
|
|
20240115,092700,207478210,7070,7070,7070,7070,28
|
|
20240115,092600,207280250,7080,7080,7080,7080,0
|
|
20240115,092500,207280250,7080,7080,7080,7080,106
|
|
20240115,092400,206529770,7080,7080,7080,7080,101
|
|
20240115,092300,205814690,7080,7080,7080,7080,1
|
|
20240115,092200,205807610,7040,7040,7040,7040,504
|
|
20240115,092100,202259450,7040,7050,7050,7040,45
|
|
20240115,092000,201942340,7050,7040,7050,7040,1480
|
|
20240115,091900,191523110,7040,7040,7040,7040,45
|
|
20240115,091800,191206310,7040,7040,7040,7030,823
|
|
20240115,091700,185418970,7050,7060,7060,7050,10857
|
|
20240115,091600,108876920,7060,7060,7060,7060,127
|
|
20240115,091500,107980300,7060,7080,7080,7060,1305
|
|
20240115,091400,98760450,7090,7090,7090,7090,90
|
|
20240115,091300,98122350,7080,7090,7090,7080,176
|
|
20240115,091200,96875920,7100,7090,7100,7090,469
|
|
20240115,091100,93546170,7090,7090,7090,7090,2
|
|
20240115,091000,93531990,7090,7090,7100,7090,216
|
|
20240115,090900,91998510,7100,7080,7100,7080,1202
|
|
20240115,090800,83465420,7070,7030,7070,7030,1765
|
|
20240115,090700,71009830,7050,7030,7050,7030,191
|
|
20240115,090600,69667060,7020,7030,7030,7020,491
|
|
20240115,090500,66217490,7020,7030,7060,7020,589
|
|
20240115,090400,62076070,7020,7050,7060,7020,1452
|
|
20240115,090300,51870370,7060,7030,7070,7020,1422
|
|
20240115,090200,41877710,7020,7050,7050,7020,3282
|
|
20240115,090100,18803050,7050,7120,7120,7050,1275
|
|
20240115,090000,9790900,7100,7100,7100,7100,1238
|