688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,202500,356859625,4950,4950,4950,4950,554
|
|
20240116,202400,356859625,4950,4950,4950,4950,0
|
|
20240116,202300,356859625,4950,4950,4950,4950,0
|
|
20240116,202200,356859625,4950,4950,4950,4950,0
|
|
20240116,202100,356859625,4950,4950,4950,4950,0
|
|
20240116,202000,356859625,4950,4950,4950,4950,0
|
|
20240116,201900,356859625,4950,4950,4950,4950,0
|
|
20240116,201800,356859625,4950,4950,4950,4950,0
|
|
20240116,201700,356859625,4950,4950,4950,4950,0
|
|
20240116,201600,356859625,4950,4950,4950,4950,0
|
|
20240116,201500,356859625,4950,4950,4950,4950,0
|
|
20240116,201400,356859625,4950,4950,4950,4950,0
|
|
20240116,201300,356859625,4950,4950,4950,4950,0
|
|
20240116,201200,356859625,4950,4950,4950,4950,0
|
|
20240116,201100,356859625,4950,4950,4950,4950,0
|
|
20240116,201000,356859625,4950,4950,4950,4950,0
|
|
20240116,200900,356859625,4950,4950,4950,4950,0
|
|
20240116,200800,356859625,4950,4950,4950,4950,0
|
|
20240116,200700,356859625,4950,4950,4950,4950,0
|
|
20240116,200600,356859625,4950,4950,4950,4950,0
|
|
20240116,200500,356859625,4950,4950,4950,4950,0
|
|
20240116,200400,356859625,4950,4950,4950,4950,0
|
|
20240116,200300,356859625,4950,4950,4950,4950,0
|
|
20240116,200200,356859625,4950,4950,4950,4950,0
|
|
20240116,200100,356859625,4950,4950,4950,4950,0
|
|
20240116,200000,356859625,4950,4950,4950,4950,0
|
|
20240116,195900,356859625,4950,4950,4950,4950,0
|
|
20240116,195800,356859625,4950,4950,4950,4950,0
|
|
20240116,195700,356859625,4950,4950,4950,4950,0
|
|
20240116,195600,356859625,4950,4950,4950,4950,0
|
|
20240116,195500,356859625,4950,4950,4950,4950,554
|
|
20240116,195400,356859625,4950,4950,4950,4950,0
|
|
20240116,195300,356859625,4950,4950,4950,4950,0
|
|
20240116,195200,356859625,4950,4950,4950,4950,0
|
|
20240116,195100,356859625,4950,4950,4950,4950,0
|
|
20240116,195000,356859625,4950,4950,4950,4950,0
|
|
20240116,194900,356859625,4950,4950,4950,4950,0
|
|
20240116,194800,356859625,4950,4950,4950,4950,0
|
|
20240116,194700,356859625,4950,4950,4950,4950,0
|
|
20240116,194600,356859625,4950,4950,4950,4950,0
|
|
20240116,194500,356859625,4950,4950,4950,4950,0
|
|
20240116,194400,356859625,4950,4950,4950,4950,0
|
|
20240116,194300,356859625,4950,4950,4950,4950,0
|
|
20240116,194200,356859625,4950,4950,4950,4950,0
|
|
20240116,194100,356859625,4950,4950,4950,4950,0
|
|
20240116,194000,356859625,4950,4950,4950,4950,0
|
|
20240116,193900,356859625,4950,4950,4950,4950,0
|
|
20240116,193800,356859625,4950,4950,4950,4950,0
|
|
20240116,193700,356859625,4950,4950,4950,4950,0
|
|
20240116,193600,356859625,4950,4950,4950,4950,0
|
|
20240116,193500,356859625,4950,4950,4950,4950,0
|
|
20240116,193400,356859625,4950,4950,4950,4950,0
|
|
20240116,193300,356859625,4950,4950,4950,4950,0
|
|
20240116,193200,356859625,4950,4950,4950,4950,0
|
|
20240116,193100,356859625,4950,4950,4950,4950,0
|
|
20240116,193000,356859625,4950,4950,4950,4950,0
|
|
20240116,192900,356859625,4950,4950,4950,4950,0
|
|
20240116,192800,356859625,4950,4950,4950,4950,0
|
|
20240116,192700,356859625,4950,4950,4950,4950,0
|
|
20240116,192600,356859625,4950,4950,4950,4950,0
|
|
20240116,192500,356859625,4950,4950,4950,4950,554
|
|
20240116,192400,356859625,4950,4950,4950,4950,0
|
|
20240116,192300,356859625,4950,4950,4950,4950,0
|
|
20240116,192200,356859625,4950,4950,4950,4950,0
|
|
20240116,192100,356859625,4950,4950,4950,4950,0
|
|
20240116,192000,356859625,4950,4950,4950,4950,0
|
|
20240116,191900,356859625,4950,4950,4950,4950,0
|
|
20240116,191800,356859625,4950,4950,4950,4950,0
|
|
20240116,191700,356859625,4950,4950,4950,4950,0
|
|
20240116,191600,356859625,4950,4950,4950,4950,0
|
|
20240116,191500,356859625,4950,4950,4950,4950,0
|
|
20240116,191400,356859625,4950,4950,4950,4950,0
|
|
20240116,191300,356859625,4950,4950,4950,4950,0
|
|
20240116,191200,356859625,4950,4950,4950,4950,0
|
|
20240116,191100,356859625,4950,4950,4950,4950,0
|
|
20240116,191000,356859625,4950,4950,4950,4950,0
|
|
20240116,190900,356859625,4950,4950,4950,4950,0
|
|
20240116,190800,356859625,4950,4950,4950,4950,0
|
|
20240116,190700,356859625,4950,4950,4950,4950,0
|
|
20240116,190600,356859625,4950,4950,4950,4950,0
|
|
20240116,190500,356859625,4950,4950,4950,4950,0
|
|
20240116,190400,356859625,4950,4950,4950,4950,0
|
|
20240116,190300,356859625,4950,4950,4950,4950,0
|
|
20240116,190200,356859625,4950,4950,4950,4950,0
|
|
20240116,190100,356859625,4950,4950,4950,4950,0
|
|
20240116,190000,356859625,4950,4950,4950,4950,0
|
|
20240116,185900,356859625,4950,4950,4950,4950,0
|
|
20240116,185800,356859625,4950,4950,4950,4950,0
|
|
20240116,185700,356859625,4950,4950,4950,4950,0
|
|
20240116,185600,356859625,4950,4950,4950,4950,0
|
|
20240116,185500,356859625,4950,4950,4950,4950,554
|
|
20240116,185400,356859625,4950,4950,4950,4950,0
|
|
20240116,185300,356859625,4950,4950,4950,4950,0
|
|
20240116,185200,356859625,4950,4950,4950,4950,0
|
|
20240116,185100,356859625,4950,4950,4950,4950,0
|
|
20240116,185000,356859625,4950,4950,4950,4950,0
|
|
20240116,184900,356859625,4950,4950,4950,4950,0
|
|
20240116,184800,356859625,4950,4950,4950,4950,0
|
|
20240116,184700,356859625,4950,4950,4950,4950,0
|
|
20240116,184600,356859625,4950,4950,4950,4950,0
|
|
20240116,184500,356859625,4950,4950,4950,4950,0
|
|
20240116,184400,356859625,4950,4950,4950,4950,0
|
|
20240116,184300,356859625,4950,4950,4950,4950,0
|
|
20240116,184200,356859625,4950,4950,4950,4950,0
|
|
20240116,184100,356859625,4950,4950,4950,4950,0
|
|
20240116,184000,356859625,4950,4950,4950,4950,0
|
|
20240116,183900,356859625,4950,4950,4950,4950,0
|
|
20240116,183800,356859625,4950,4950,4950,4950,0
|
|
20240116,183700,356859625,4950,4950,4950,4950,0
|
|
20240116,183600,356859625,4950,4950,4950,4950,0
|
|
20240116,183500,356859625,4950,4950,4950,4950,0
|
|
20240116,183400,356859625,4950,4950,4950,4950,0
|
|
20240116,183300,356859625,4950,4950,4950,4950,0
|
|
20240116,183200,356859625,4950,4950,4950,4950,0
|
|
20240116,183100,356859625,4950,4950,4950,4950,0
|
|
20240116,183000,356859625,4950,4950,4950,4950,0
|
|
20240116,182900,356859625,4950,4950,4950,4950,0
|
|
20240116,182800,356859625,4950,4950,4950,4950,0
|
|
20240116,182700,356859625,4950,4950,4950,4950,0
|
|
20240116,182600,356859625,4950,4950,4950,4950,0
|
|
20240116,182500,356859625,4950,4950,4950,4950,554
|
|
20240116,182400,356859625,4950,4950,4950,4950,0
|
|
20240116,182300,356859625,4950,4950,4950,4950,0
|
|
20240116,182200,356859625,4950,4950,4950,4950,0
|
|
20240116,182100,356859625,4950,4950,4950,4950,0
|
|
20240116,182000,356859625,4950,4950,4950,4950,0
|
|
20240116,181900,356859625,4950,4950,4950,4950,0
|
|
20240116,181800,356859625,4950,4950,4950,4950,0
|
|
20240116,181700,356859625,4950,4950,4950,4950,0
|
|
20240116,181600,356859625,4950,4950,4950,4950,0
|
|
20240116,181500,356859625,4950,4950,4950,4950,0
|
|
20240116,181400,356859625,4950,4950,4950,4950,0
|
|
20240116,181300,356859625,4950,4950,4950,4950,0
|
|
20240116,181200,356859625,4950,4950,4950,4950,0
|
|
20240116,181100,356859625,4950,4950,4950,4950,0
|
|
20240116,181000,356859625,4950,4950,4950,4950,0
|
|
20240116,180900,356859625,4950,4950,4950,4950,0
|
|
20240116,180800,356859625,4950,4950,4950,4950,0
|
|
20240116,180700,356859625,4950,4950,4950,4950,0
|
|
20240116,180600,356859625,4950,4950,4950,4950,0
|
|
20240116,180500,356859625,4950,4950,4950,4950,0
|
|
20240116,180400,356859625,4950,4950,4950,4950,0
|
|
20240116,180300,356859625,4950,4950,4950,4950,0
|
|
20240116,180200,356859625,4950,4950,4950,4950,0
|
|
20240116,180100,356859625,4950,4950,4950,4950,0
|
|
20240116,180000,356859625,4950,4950,4950,4950,0
|
|
20240116,175900,356859625,4950,4950,4950,4950,0
|
|
20240116,175800,356859625,4950,4950,4950,4950,0
|
|
20240116,175700,356859625,4950,4950,4950,4950,0
|
|
20240116,175600,356859625,4950,4950,4950,4950,0
|
|
20240116,175500,356859625,4950,4950,4950,4950,554
|
|
20240116,175400,356859625,4950,4950,4950,4950,0
|
|
20240116,175300,356859625,4950,4950,4950,4950,0
|
|
20240116,175200,356859625,4950,4950,4950,4950,0
|
|
20240116,175100,356859625,4950,4950,4950,4950,0
|
|
20240116,175000,356859625,4950,4950,4950,4950,0
|
|
20240116,174900,356859625,4950,4950,4950,4950,0
|
|
20240116,174800,356859625,4950,4950,4950,4950,0
|
|
20240116,174700,356859625,4950,4950,4950,4950,0
|
|
20240116,174600,356859625,4950,4950,4950,4950,0
|
|
20240116,174500,356859625,4950,4950,4950,4950,0
|
|
20240116,174400,356859625,4950,4950,4950,4950,0
|
|
20240116,174300,356859625,4950,4950,4950,4950,0
|
|
20240116,174200,356859625,4950,4950,4950,4950,0
|
|
20240116,174100,356859625,4950,4950,4950,4950,0
|
|
20240116,174000,356859625,4950,4950,4950,4950,0
|
|
20240116,173900,356859625,4950,4950,4950,4950,0
|
|
20240116,173800,356859625,4950,4950,4950,4950,0
|
|
20240116,173700,356859625,4950,4950,4950,4950,0
|
|
20240116,173600,356859625,4950,4950,4950,4950,0
|
|
20240116,173500,356859625,4950,4950,4950,4950,0
|
|
20240116,173400,356859625,4950,4950,4950,4950,0
|
|
20240116,173300,356859625,4950,4950,4950,4950,0
|
|
20240116,173200,356859625,4950,4950,4950,4950,0
|
|
20240116,173100,356859625,4950,4950,4950,4950,0
|
|
20240116,173000,356859625,4950,4950,4950,4950,0
|
|
20240116,172900,356859625,4950,4950,4950,4950,0
|
|
20240116,172800,356859625,4950,4950,4950,4950,0
|
|
20240116,172700,356859625,4950,4950,4950,4950,0
|
|
20240116,172600,356859625,4950,4950,4950,4950,0
|
|
20240116,172500,356859625,4950,4950,4950,4950,554
|
|
20240116,172400,356859625,4950,4950,4950,4950,0
|
|
20240116,172300,356859625,4950,4950,4950,4950,0
|
|
20240116,172200,356859625,4950,4950,4950,4950,0
|
|
20240116,172100,356859625,4950,4950,4950,4950,0
|
|
20240116,172000,356859625,4950,4950,4950,4950,0
|
|
20240116,171900,356859625,4950,4950,4950,4950,0
|
|
20240116,171800,356859625,4950,4950,4950,4950,0
|
|
20240116,171700,356859625,4950,4950,4950,4950,0
|
|
20240116,171600,356859625,4950,4950,4950,4950,0
|
|
20240116,171500,356859625,4950,4950,4950,4950,0
|
|
20240116,171400,356859625,4950,4950,4950,4950,0
|
|
20240116,171300,356859625,4950,4950,4950,4950,0
|
|
20240116,171200,356859625,4950,4950,4950,4950,0
|
|
20240116,171100,356859625,4950,4950,4950,4950,0
|
|
20240116,171000,356859625,4950,4950,4950,4950,0
|
|
20240116,170900,356859625,4950,4950,4950,4950,0
|
|
20240116,170800,356859625,4950,4950,4950,4950,0
|
|
20240116,170700,356859625,4950,4950,4950,4950,0
|
|
20240116,170600,356859625,4950,4950,4950,4950,0
|
|
20240116,170500,356859625,4950,4950,4950,4950,0
|
|
20240116,170400,356859625,4950,4950,4950,4950,0
|
|
20240116,170300,356859625,4950,4950,4950,4950,0
|
|
20240116,170200,356859625,4950,4950,4950,4950,0
|
|
20240116,170100,356859625,4950,4950,4950,4950,0
|
|
20240116,170000,356859625,4950,4950,4950,4950,0
|
|
20240116,165900,356859625,4950,4950,4950,4950,0
|
|
20240116,165800,356859625,4950,4950,4950,4950,0
|
|
20240116,165700,356859625,4950,4950,4950,4950,0
|
|
20240116,165600,356859625,4950,4950,4950,4950,0
|
|
20240116,165500,356859625,4950,4950,4950,4950,554
|
|
20240116,165400,356859625,4950,4950,4950,4950,0
|
|
20240116,165300,356859625,4950,4950,4950,4950,0
|
|
20240116,165200,356859625,4950,4950,4950,4950,0
|
|
20240116,165100,356859625,4950,4950,4950,4950,0
|
|
20240116,165000,356859625,4950,4950,4950,4950,0
|
|
20240116,164900,356859625,4950,4950,4950,4950,0
|
|
20240116,164800,356859625,4950,4950,4950,4950,0
|
|
20240116,164700,356859625,4950,4950,4950,4950,0
|
|
20240116,164600,356859625,4950,4950,4950,4950,0
|
|
20240116,164500,356859625,4950,4950,4950,4950,0
|
|
20240116,164400,356859625,4950,4950,4950,4950,0
|
|
20240116,164300,356859625,4950,4950,4950,4950,0
|
|
20240116,164200,356859625,4950,4950,4950,4950,0
|
|
20240116,164100,356859625,4950,4950,4950,4950,0
|
|
20240116,164000,356859625,4950,4950,4950,4950,0
|
|
20240116,163900,356859625,4950,4950,4950,4950,0
|
|
20240116,163800,356859625,4950,4950,4950,4950,0
|
|
20240116,163700,356859625,4950,4950,4950,4950,0
|
|
20240116,163600,356859625,4950,4950,4950,4950,0
|
|
20240116,163500,356859625,4950,4950,4950,4950,0
|
|
20240116,163400,356859625,4950,4950,4950,4950,0
|
|
20240116,163300,356859625,4950,4950,4950,4950,0
|
|
20240116,163200,356859625,4950,4950,4950,4950,0
|
|
20240116,163100,356859625,4950,4950,4950,4950,0
|
|
20240116,163000,356859625,4950,4950,4950,4950,0
|
|
20240116,162900,356859625,4950,4950,4950,4950,0
|
|
20240116,162800,356859625,4950,4950,4950,4950,0
|
|
20240116,162700,356859625,4950,4950,4950,4950,0
|
|
20240116,162600,356859625,4950,4950,4950,4950,0
|
|
20240116,162500,356859625,4950,4950,4950,4950,554
|
|
20240116,162400,356859625,4950,4950,4950,4950,0
|
|
20240116,162300,356859625,4950,4950,4950,4950,0
|
|
20240116,162200,356859625,4950,4950,4950,4950,0
|
|
20240116,162100,356859625,4950,4950,4950,4950,0
|
|
20240116,162000,356859625,4950,4950,4950,4950,0
|
|
20240116,161900,356859625,4950,4950,4950,4950,0
|
|
20240116,161800,356859625,4950,4950,4950,4950,0
|
|
20240116,161700,356859625,4950,4950,4950,4950,0
|
|
20240116,161600,356859625,4950,4950,4950,4950,0
|
|
20240116,161500,356859625,4950,4950,4950,4950,0
|
|
20240116,161400,356859625,4950,4950,4950,4950,0
|
|
20240116,161300,356859625,4950,4950,4950,4950,0
|
|
20240116,161200,356859625,4950,4950,4950,4950,0
|
|
20240116,161100,356859625,4950,4950,4950,4950,0
|
|
20240116,161000,356859625,4950,4950,4950,4950,0
|
|
20240116,160900,356859625,4950,4950,4950,4950,0
|
|
20240116,160800,356859625,4950,4950,4950,4950,0
|
|
20240116,160700,356859625,4950,4950,4950,4950,0
|
|
20240116,160600,356859625,4950,4950,4950,4950,0
|
|
20240116,160500,356859625,4950,4950,4950,4950,0
|
|
20240116,160400,356859625,4950,4950,4950,4950,0
|
|
20240116,160300,356859625,4950,4950,4950,4950,0
|
|
20240116,160200,356859625,4950,4950,4950,4950,0
|
|
20240116,160100,356859625,4950,4950,4950,4950,0
|
|
20240116,160000,356859625,4950,4950,4950,4950,0
|
|
20240116,155900,356859625,4950,4950,4950,4950,0
|
|
20240116,155800,356859625,4950,4950,4950,4950,0
|
|
20240116,155700,356859625,4950,4950,4950,4950,0
|
|
20240116,155600,356859625,4950,4950,4950,4950,0
|
|
20240116,155500,356859625,4950,4950,4950,4950,554
|
|
20240116,155400,356859625,4950,4950,4950,4950,0
|
|
20240116,155300,356859625,4950,4950,4950,4950,0
|
|
20240116,155200,356859625,4950,4950,4950,4950,0
|
|
20240116,155100,356859625,4950,4950,4950,4950,0
|
|
20240116,155000,356859625,4950,4950,4950,4950,0
|
|
20240116,154900,356859625,4950,4950,4950,4950,0
|
|
20240116,154800,356859625,4950,4950,4950,4950,0
|
|
20240116,154700,356859625,4950,4950,4950,4950,0
|
|
20240116,154600,356859625,4950,4950,4950,4950,0
|
|
20240116,154500,356859625,4950,4950,4950,4950,0
|
|
20240116,154400,356859625,4950,4950,4950,4950,0
|
|
20240116,154300,356859625,4950,4950,4950,4950,0
|
|
20240116,154200,356859625,4950,4950,4950,4950,0
|
|
20240116,154100,356859625,4950,4950,4950,4950,0
|
|
20240116,154000,356859625,4950,4950,4950,4950,0
|
|
20240116,153900,356859625,4950,4950,4950,4950,0
|
|
20240116,153800,356859625,4950,4950,4950,4950,0
|
|
20240116,153700,356859625,4950,4950,4950,4950,0
|
|
20240116,153600,356859625,4950,4950,4950,4950,0
|
|
20240116,153500,356859625,4950,4950,4950,4950,0
|
|
20240116,153400,356859625,4950,4950,4950,4950,0
|
|
20240116,153300,356859625,4950,4950,4950,4950,0
|
|
20240116,153200,356859625,4950,4950,4950,4950,0
|
|
20240116,153100,356859625,4950,4950,4950,4950,0
|
|
20240116,153000,356859625,4950,4950,4950,4950,554
|
|
20240116,152900,354117325,4950,4950,4950,4950,0
|
|
20240116,152800,354117325,4950,4950,4950,4950,0
|
|
20240116,152700,354117325,4950,4950,4950,4950,0
|
|
20240116,152600,354117325,4950,4950,4950,4950,0
|
|
20240116,152500,354117325,4950,4950,4950,4950,0
|
|
20240116,152400,354117325,4950,4950,4950,4950,0
|
|
20240116,152300,354117325,4950,4950,4950,4950,0
|
|
20240116,152200,354117325,4950,4950,4950,4950,0
|
|
20240116,152100,354117325,4950,4950,4950,4950,0
|
|
20240116,152000,354117325,4950,4950,4950,4950,0
|
|
20240116,151900,354117325,4950,4945,4950,4940,5
|
|
20240116,151800,354092590,4950,4950,4950,4950,2
|
|
20240116,151700,354082690,4950,4950,4950,4950,0
|
|
20240116,151600,354082690,4950,4950,4950,4950,0
|
|
20240116,151500,354082690,4950,4945,4950,4945,2
|
|
20240116,151400,354072795,4950,4950,4950,4935,150
|
|
20240116,151300,353332375,4945,4945,4945,4945,1
|
|
20240116,151200,353327430,4950,4950,4950,4950,0
|
|
20240116,151100,353327430,4950,4950,4950,4950,1
|
|
20240116,151000,353322480,4955,4935,4955,4935,169
|
|
20240116,150900,352488445,4945,4945,4945,4945,80
|
|
20240116,150800,352092845,4960,4960,4960,4960,0
|
|
20240116,150700,352092845,4960,4960,4960,4960,1
|
|
20240116,150600,352087885,4945,4945,4945,4945,623
|
|
20240116,150500,349007150,4940,4940,4940,4940,218
|
|
20240116,150400,347930230,4940,4940,4940,4940,0
|
|
20240116,150300,347930230,4940,4940,4940,4940,0
|
|
20240116,150200,347930230,4940,4940,4940,4940,0
|
|
20240116,150100,347930230,4940,4935,4940,4935,106
|
|
20240116,150000,347406620,4945,4945,4945,4945,0
|
|
20240116,145900,347406620,4945,4945,4945,4945,4
|
|
20240116,145800,347386840,4945,4945,4945,4940,15
|
|
20240116,145700,347312695,4940,4945,4945,4940,9
|
|
20240116,145600,347268210,4945,4945,4945,4945,0
|
|
20240116,145500,347268210,4945,4945,4945,4945,50
|
|
20240116,145400,347020960,4940,4940,4940,4940,0
|
|
20240116,145300,347020960,4940,4940,4940,4940,19
|
|
20240116,145200,346927100,4940,4940,4940,4940,0
|
|
20240116,145100,346927100,4940,4940,4940,4940,0
|
|
20240116,145000,346927100,4940,4940,4940,4940,125
|
|
20240116,144900,346309600,4935,4935,4935,4935,0
|
|
20240116,144800,346309600,4935,4935,4935,4935,0
|
|
20240116,144700,346309600,4935,4935,4935,4935,0
|
|
20240116,144600,346309600,4935,4935,4935,4935,0
|
|
20240116,144500,346309600,4935,4935,4935,4935,0
|
|
20240116,144400,346309600,4935,4935,4935,4935,0
|
|
20240116,144300,346309600,4935,4935,4935,4935,6
|
|
20240116,144200,346279990,4935,4935,4935,4935,0
|
|
20240116,144100,346279990,4935,4935,4935,4935,0
|
|
20240116,144000,346279990,4935,4935,4935,4935,0
|
|
20240116,143900,346279990,4935,4935,4935,4935,0
|
|
20240116,143800,346279990,4935,4935,4935,4935,0
|
|
20240116,143700,346279990,4935,4935,4935,4935,0
|
|
20240116,143600,346279990,4935,4935,4935,4935,756
|
|
20240116,143500,342549130,4940,4940,4940,4940,794
|
|
20240116,143400,338626770,4940,4940,4940,4935,2211
|
|
20240116,143300,327705335,4940,4940,4940,4940,50
|
|
20240116,143200,327458335,4940,4935,4940,4935,144
|
|
20240116,143100,326747645,4935,4940,4940,4935,2504
|
|
20240116,143000,314388480,4940,4940,4940,4940,126
|
|
20240116,142900,313766040,4940,4940,4940,4940,4191
|
|
20240116,142800,293062500,4940,4940,4940,4940,0
|
|
20240116,142700,293062500,4940,4940,4940,4940,0
|
|
20240116,142600,293062500,4940,4945,4945,4940,2398
|
|
20240116,142500,281206380,4955,4945,4955,4945,14
|
|
20240116,142400,281137100,4950,4950,4950,4950,0
|
|
20240116,142300,281137100,4950,4950,4950,4950,5
|
|
20240116,142200,281112350,4950,4950,4950,4950,0
|
|
20240116,142100,281112350,4950,4950,4950,4950,3000
|
|
20240116,142000,266262350,4945,4945,4945,4945,0
|
|
20240116,141900,266262350,4945,4945,4945,4945,3
|
|
20240116,141800,266247515,4950,4950,4950,4950,4
|
|
20240116,141700,266227715,4950,4950,4950,4950,7
|
|
20240116,141600,266193065,4940,4940,4940,4940,0
|
|
20240116,141500,266193065,4940,4940,4940,4940,0
|
|
20240116,141400,266193065,4940,4940,4940,4940,7
|
|
20240116,141300,266158485,4940,4940,4940,4940,0
|
|
20240116,141200,266158485,4940,4940,4940,4940,0
|
|
20240116,141100,266158485,4940,4940,4940,4940,170
|
|
20240116,141000,265318685,4950,4950,4950,4950,0
|
|
20240116,140900,265318685,4950,4950,4950,4950,3720
|
|
20240116,140800,246904685,4950,4950,4950,4950,80
|
|
20240116,140700,246508685,4950,4950,4950,4950,10
|
|
20240116,140600,246459185,4960,4960,4960,4960,0
|
|
20240116,140500,246459185,4960,4960,4960,4960,0
|
|
20240116,140400,246459185,4960,4960,4960,4960,0
|
|
20240116,140300,246459185,4960,4960,4960,4960,0
|
|
20240116,140200,246459185,4960,4955,4960,4955,40
|
|
20240116,140100,246260885,4960,4955,4960,4955,81
|
|
20240116,140000,245859325,4955,4950,4955,4940,1003
|
|
20240116,135900,240899955,4960,4960,4960,4960,0
|
|
20240116,135800,240899955,4960,4960,4960,4960,0
|
|
20240116,135700,240899955,4960,4960,4960,4960,0
|
|
20240116,135600,240899955,4960,4960,4960,4960,0
|
|
20240116,135500,240899955,4960,4960,4960,4960,0
|
|
20240116,135400,240899955,4960,4960,4960,4960,0
|
|
20240116,135300,240899955,4960,4960,4960,4960,0
|
|
20240116,135200,240899955,4960,4950,4960,4950,8
|
|
20240116,135100,240860345,4960,4960,4960,4960,0
|
|
20240116,135000,240860345,4960,4960,4960,4960,0
|
|
20240116,134900,240860345,4960,4960,4960,4960,0
|
|
20240116,134800,240860345,4960,4960,4960,4960,1
|
|
20240116,134700,240855385,4950,4950,4950,4950,5
|
|
20240116,134600,240830635,4950,4950,4950,4950,0
|
|
20240116,134500,240830635,4950,4950,4950,4950,25
|
|
20240116,134400,240706885,4960,4960,4960,4960,0
|
|
20240116,134300,240706885,4960,4960,4960,4960,0
|
|
20240116,134200,240706885,4960,4960,4960,4960,0
|
|
20240116,134100,240706885,4960,4960,4960,4960,0
|
|
20240116,134000,240706885,4960,4960,4960,4960,0
|
|
20240116,133900,240706885,4960,4960,4960,4960,0
|
|
20240116,133800,240706885,4960,4960,4960,4960,0
|
|
20240116,133700,240706885,4960,4960,4960,4960,0
|
|
20240116,133600,240706885,4960,4960,4960,4960,1
|
|
20240116,133500,240701925,4950,4950,4950,4950,0
|
|
20240116,133400,240701925,4950,4950,4950,4950,3
|
|
20240116,133300,240687075,4950,4950,4950,4950,0
|
|
20240116,133200,240687075,4950,4950,4950,4950,0
|
|
20240116,133100,240687075,4950,4950,4950,4950,0
|
|
20240116,133000,240687075,4950,4950,4950,4945,281
|
|
20240116,132900,239297195,4945,4945,4945,4945,0
|
|
20240116,132800,239297195,4945,4945,4945,4945,997
|
|
20240116,132700,234367030,4945,4950,4950,4945,9
|
|
20240116,132600,234322500,4950,4950,4950,4950,19
|
|
20240116,132500,234228450,4950,4950,4950,4950,0
|
|
20240116,132400,234228450,4950,4950,4950,4950,0
|
|
20240116,132300,234228450,4950,4950,4950,4950,0
|
|
20240116,132200,234228450,4950,4950,4950,4950,0
|
|
20240116,132100,234228450,4950,4950,4950,4950,0
|
|
20240116,132000,234228450,4950,4950,4950,4950,0
|
|
20240116,131900,234228450,4950,4950,4950,4950,0
|
|
20240116,131800,234228450,4950,4950,4950,4950,0
|
|
20240116,131700,234228450,4950,4950,4950,4950,0
|
|
20240116,131600,234228450,4950,4950,4950,4950,0
|
|
20240116,131500,234228450,4950,4950,4950,4950,0
|
|
20240116,131400,234228450,4950,4950,4950,4950,0
|
|
20240116,131300,234228450,4950,4950,4950,4950,800
|
|
20240116,131200,230268450,4955,4955,4955,4955,0
|
|
20240116,131100,230268450,4955,4955,4955,4955,134
|
|
20240116,131000,229604480,4955,4955,4955,4955,25
|
|
20240116,130900,229480605,4955,4955,4955,4955,0
|
|
20240116,130800,229480605,4955,4955,4955,4955,0
|
|
20240116,130700,229480605,4955,4955,4955,4955,0
|
|
20240116,130600,229480605,4955,4955,4955,4955,0
|
|
20240116,130500,229480605,4955,4955,4955,4955,0
|
|
20240116,130400,229480605,4955,4955,4955,4955,0
|
|
20240116,130300,229480605,4955,4955,4955,4955,0
|
|
20240116,130200,229480605,4955,4955,4955,4955,0
|
|
20240116,130100,229480605,4955,4955,4955,4955,0
|
|
20240116,130000,229480605,4955,4955,4955,4955,0
|
|
20240116,125900,229480605,4955,4955,4955,4955,0
|
|
20240116,125800,229480605,4955,4960,4960,4955,170
|
|
20240116,125700,228638250,4955,4955,4955,4955,0
|
|
20240116,125600,228638250,4955,4955,4955,4955,0
|
|
20240116,125500,228638250,4955,4955,4955,4955,0
|
|
20240116,125400,228638250,4955,4955,4955,4955,0
|
|
20240116,125300,228638250,4955,4955,4955,4955,81
|
|
20240116,125200,228236895,4950,4950,4950,4950,0
|
|
20240116,125100,228236895,4950,4950,4950,4950,0
|
|
20240116,125000,228236895,4950,4950,4950,4950,0
|
|
20240116,124900,228236895,4950,4950,4950,4950,196
|
|
20240116,124800,227266695,4980,4980,4980,4980,0
|
|
20240116,124700,227266695,4980,4955,4980,4945,646
|
|
20240116,124600,224069905,4960,4955,4960,4955,508
|
|
20240116,124500,221550230,4960,4970,4970,4960,34
|
|
20240116,124400,221381560,4960,4975,4975,4960,1429
|
|
20240116,124300,214289095,4975,4975,4975,4975,0
|
|
20240116,124200,214289095,4975,4975,4975,4975,0
|
|
20240116,124100,214289095,4975,4975,4975,4975,0
|
|
20240116,124000,214289095,4975,4975,4975,4975,2000
|
|
20240116,123900,204339095,4975,4975,4975,4975,0
|
|
20240116,123800,204339095,4975,4975,4975,4975,10
|
|
20240116,123700,204289345,4975,4975,4975,4975,0
|
|
20240116,123600,204289345,4975,4975,4975,4975,0
|
|
20240116,123500,204289345,4975,4970,4975,4970,519
|
|
20240116,123400,201707565,4970,4970,4970,4970,0
|
|
20240116,123300,201707565,4970,4970,4970,4970,0
|
|
20240116,123200,201707565,4970,4970,4970,4970,0
|
|
20240116,123100,201707565,4970,4970,4970,4970,1
|
|
20240116,123000,201702595,4965,4965,4965,4965,0
|
|
20240116,122900,201702595,4965,4960,4965,4960,273
|
|
20240116,122800,200347480,4960,4960,4960,4960,0
|
|
20240116,122700,200347480,4960,4960,4960,4960,0
|
|
20240116,122600,200347480,4960,4960,4960,4960,0
|
|
20240116,122500,200347480,4960,4960,4960,4960,3
|
|
20240116,122400,200332600,4960,4960,4960,4960,1
|
|
20240116,122300,200327640,4950,4950,4950,4950,0
|
|
20240116,122200,200327640,4950,4950,4950,4950,0
|
|
20240116,122100,200327640,4950,4955,4955,4950,4
|
|
20240116,122000,200307825,4960,4960,4960,4960,0
|
|
20240116,121900,200307825,4960,4960,4960,4960,3
|
|
20240116,121800,200292945,4955,4955,4955,4955,0
|
|
20240116,121700,200292945,4955,4955,4955,4955,0
|
|
20240116,121600,200292945,4955,4955,4955,4955,0
|
|
20240116,121500,200292945,4955,4955,4955,4955,0
|
|
20240116,121400,200292945,4955,4955,4955,4955,0
|
|
20240116,121300,200292945,4955,4955,4955,4955,0
|
|
20240116,121200,200292945,4955,4955,4955,4955,0
|
|
20240116,121100,200292945,4955,4955,4955,4955,0
|
|
20240116,121000,200292945,4955,4955,4955,4955,69
|
|
20240116,120900,199951050,4950,4950,4950,4950,0
|
|
20240116,120800,199951050,4950,4950,4950,4950,0
|
|
20240116,120700,199951050,4950,4950,4950,4950,0
|
|
20240116,120600,199951050,4950,4950,4950,4950,0
|
|
20240116,120500,199951050,4950,4950,4950,4950,0
|
|
20240116,120400,199951050,4950,4950,4950,4950,0
|
|
20240116,120300,199951050,4950,4950,4950,4950,0
|
|
20240116,120200,199951050,4950,4950,4950,4950,0
|
|
20240116,120100,199951050,4950,4950,4950,4950,0
|
|
20240116,120000,199951050,4950,4950,4950,4950,318
|
|
20240116,115900,198376950,4950,4950,4950,4950,0
|
|
20240116,115800,198376950,4950,4950,4950,4950,0
|
|
20240116,115700,198376950,4950,4950,4950,4950,0
|
|
20240116,115600,198376950,4950,4950,4950,4950,0
|
|
20240116,115500,198376950,4950,4950,4950,4950,0
|
|
20240116,115400,198376950,4950,4950,4950,4950,0
|
|
20240116,115300,198376950,4950,4950,4950,4950,21
|
|
20240116,115200,198273000,4940,4940,4940,4940,0
|
|
20240116,115100,198273000,4940,4940,4940,4940,0
|
|
20240116,115000,198273000,4940,4940,4940,4940,9
|
|
20240116,114900,198228540,4940,4940,4940,4940,0
|
|
20240116,114800,198228540,4940,4940,4940,4940,135
|
|
20240116,114700,197561640,4940,4940,4940,4940,302
|
|
20240116,114600,196069760,4940,4940,4940,4940,304
|
|
20240116,114500,194568000,4950,4950,4950,4950,0
|
|
20240116,114400,194568000,4950,4950,4950,4950,1
|
|
20240116,114300,194563050,4950,4950,4950,4950,0
|
|
20240116,114200,194563050,4950,4950,4950,4950,0
|
|
20240116,114100,194563050,4950,4950,4950,4950,0
|
|
20240116,114000,194563050,4950,4950,4950,4950,0
|
|
20240116,113900,194563050,4950,4950,4950,4945,107
|
|
20240116,113800,194033430,4945,4945,4945,4945,0
|
|
20240116,113700,194033430,4945,4945,4945,4945,4
|
|
20240116,113600,194013650,4940,4940,4940,4940,0
|
|
20240116,113500,194013650,4940,4940,4940,4940,0
|
|
20240116,113400,194013650,4940,4950,4950,4940,1599
|
|
20240116,113300,186113715,4950,4950,4950,4950,0
|
|
20240116,113200,186113715,4950,4950,4950,4950,0
|
|
20240116,113100,186113715,4950,4950,4950,4950,0
|
|
20240116,113000,186113715,4950,4950,4950,4950,0
|
|
20240116,112900,186113715,4950,4950,4950,4950,11
|
|
20240116,112800,186059265,4950,4950,4950,4950,100
|
|
20240116,112700,185564265,4955,4955,4955,4955,0
|
|
20240116,112600,185564265,4955,4955,4955,4955,38
|
|
20240116,112500,185375975,4955,4955,4955,4955,0
|
|
20240116,112400,185375975,4955,4955,4955,4955,0
|
|
20240116,112300,185375975,4955,4955,4955,4955,1
|
|
20240116,112200,185371020,4955,4955,4955,4955,0
|
|
20240116,112100,185371020,4955,4955,4955,4955,0
|
|
20240116,112000,185371020,4955,4955,4955,4955,5
|
|
20240116,111900,185346245,4950,4950,4950,4950,0
|
|
20240116,111800,185346245,4950,4950,4950,4950,0
|
|
20240116,111700,185346245,4950,4950,4950,4950,0
|
|
20240116,111600,185346245,4950,4950,4950,4950,100
|
|
20240116,111500,184851245,4950,4950,4950,4950,0
|
|
20240116,111400,184851245,4950,4950,4950,4950,0
|
|
20240116,111300,184851245,4950,4950,4950,4950,0
|
|
20240116,111200,184851245,4950,4950,4950,4950,500
|
|
20240116,111100,182376245,4945,4945,4945,4945,0
|
|
20240116,111000,182376245,4945,4945,4945,4945,14
|
|
20240116,110900,182307015,4945,4945,4945,4945,0
|
|
20240116,110800,182307015,4945,4945,4945,4945,0
|
|
20240116,110700,182307015,4945,4945,4945,4945,0
|
|
20240116,110600,182307015,4945,4945,4945,4945,0
|
|
20240116,110500,182307015,4945,4945,4945,4945,0
|
|
20240116,110400,182307015,4945,4945,4945,4945,26
|
|
20240116,110300,182178445,4940,4940,4940,4940,582
|
|
20240116,110200,179303365,4930,4930,4930,4930,0
|
|
20240116,110100,179303365,4930,4930,4930,4930,139
|
|
20240116,110000,178618095,4930,4930,4930,4930,0
|
|
20240116,105900,178618095,4930,4930,4930,4930,460
|
|
20240116,105800,176350295,4930,4930,4930,4930,50
|
|
20240116,105700,176103795,4930,4930,4930,4930,0
|
|
20240116,105600,176103795,4930,4930,4930,4930,0
|
|
20240116,105500,176103795,4930,4930,4930,4930,40
|
|
20240116,105400,175906595,4930,4930,4930,4930,0
|
|
20240116,105300,175906595,4930,4940,4940,4920,7099
|
|
20240116,105200,140943770,4940,4940,4940,4940,1
|
|
20240116,105100,140938830,4940,4940,4940,4940,0
|
|
20240116,105000,140938830,4940,4945,4945,4940,200
|
|
20240116,104900,139949845,4945,4945,4945,4945,0
|
|
20240116,104800,139949845,4945,4945,4945,4945,0
|
|
20240116,104700,139949845,4945,4945,4945,4945,0
|
|
20240116,104600,139949845,4945,4945,4945,4945,0
|
|
20240116,104500,139949845,4945,4945,4945,4945,2
|
|
20240116,104400,139939955,4945,4945,4945,4945,248
|
|
20240116,104300,138713595,4940,4940,4940,4940,0
|
|
20240116,104200,138713595,4940,4940,4940,4940,148
|
|
20240116,104100,137982475,4940,4940,4940,4940,11
|
|
20240116,104000,137928135,4940,4940,4940,4940,0
|
|
20240116,103900,137928135,4940,4940,4940,4940,0
|
|
20240116,103800,137928135,4940,4940,4940,4940,0
|
|
20240116,103700,137928135,4940,4940,4940,4940,0
|
|
20240116,103600,137928135,4940,4940,4940,4940,170
|
|
20240116,103500,137088335,4940,4940,4940,4940,0
|
|
20240116,103400,137088335,4940,4940,4940,4940,10
|
|
20240116,103300,137038935,4935,4935,4935,4935,1
|
|
20240116,103200,137034000,4935,4935,4935,4935,6
|
|
20240116,103100,137004390,4940,4940,4940,4940,22
|
|
20240116,103000,136895710,4945,4945,4945,4945,0
|
|
20240116,102900,136895710,4945,4945,4945,4945,1
|
|
20240116,102800,136890765,4945,4945,4945,4945,0
|
|
20240116,102700,136890765,4945,4945,4945,4945,0
|
|
20240116,102600,136890765,4945,4945,4945,4945,0
|
|
20240116,102500,136890765,4945,4945,4945,4945,0
|
|
20240116,102400,136890765,4945,4945,4945,4945,2
|
|
20240116,102300,136880875,4945,4945,4945,4945,0
|
|
20240116,102200,136880875,4945,4945,4945,4945,0
|
|
20240116,102100,136880875,4945,4945,4945,4945,0
|
|
20240116,102000,136880875,4945,4945,4945,4945,78
|
|
20240116,101900,136495165,4945,4945,4945,4945,0
|
|
20240116,101800,136495165,4945,4945,4945,4945,422
|
|
20240116,101700,134408375,4965,4965,4965,4965,0
|
|
20240116,101600,134408375,4965,4965,4965,4965,0
|
|
20240116,101500,134408375,4965,4940,4965,4940,744
|
|
20240116,101400,130732990,4940,4940,4940,4940,300
|
|
20240116,101300,129250990,4925,4940,4940,4925,761
|
|
20240116,101200,125501000,4940,4940,4940,4940,1
|
|
20240116,101100,125496060,4940,4940,4940,4940,73
|
|
20240116,101000,125135440,4935,4935,4935,4935,0
|
|
20240116,100900,125135440,4935,4935,4935,4935,0
|
|
20240116,100800,125135440,4935,4935,4935,4935,472
|
|
20240116,100700,122806120,4920,4935,4935,4920,2001
|
|
20240116,100600,112952120,4935,4935,4935,4935,0
|
|
20240116,100500,112952120,4935,4935,4935,4935,56
|
|
20240116,100400,112675760,4935,4935,4935,4935,1
|
|
20240116,100300,112670825,4935,4935,4935,4935,281
|
|
20240116,100200,111284090,4940,4940,4940,4940,10
|
|
20240116,100100,111234690,4940,4945,4965,4940,136
|
|
20240116,100000,110559870,4955,4945,4955,4945,317
|
|
20240116,095900,108989305,4940,4940,4940,4940,283
|
|
20240116,095800,107591285,4940,4940,4940,4940,405
|
|
20240116,095700,105590585,4930,4950,4950,4930,2466
|
|
20240116,095600,93398945,4950,4955,4955,4950,490
|
|
20240116,095500,90972925,4970,4970,4970,4970,0
|
|
20240116,095400,90972925,4970,4955,4970,4955,1250
|
|
20240116,095300,84778425,4955,4955,4955,4955,0
|
|
20240116,095200,84778425,4955,4955,4955,4955,10
|
|
20240116,095100,84728875,4945,4945,4945,4945,335
|
|
20240116,095000,83072300,4950,4950,4950,4950,0
|
|
20240116,094900,83072300,4950,4945,4950,4945,1450
|
|
20240116,094800,75899800,4945,4950,4950,4940,1288
|
|
20240116,094700,69531460,4940,4950,4950,4940,4969
|
|
20240116,094600,44938535,4955,4970,4970,4955,1475
|
|
20240116,094500,37627530,4975,4975,4975,4975,0
|
|
20240116,094400,37627530,4975,4975,4975,4975,3
|
|
20240116,094300,37612605,4980,4975,4980,4975,3
|
|
20240116,094200,37597670,4970,4970,4970,4970,0
|
|
20240116,094100,37597670,4970,4975,4975,4970,542
|
|
20240116,094000,34903230,4970,4980,4980,4970,121
|
|
20240116,093900,34301635,4980,4980,4980,4980,302
|
|
20240116,093800,32797675,4980,4980,4980,4980,1
|
|
20240116,093700,32792695,4980,4985,4985,4980,304
|
|
20240116,093600,31278765,4990,4995,4995,4990,3271
|
|
20240116,093500,14955740,5000,5000,5000,5000,10
|
|
20240116,093400,14905740,5000,5000,5000,5000,0
|
|
20240116,093300,14905740,5000,5000,5000,5000,50
|
|
20240116,093200,14655740,5000,5000,5000,5000,0
|
|
20240116,093100,14655740,5000,5000,5000,5000,0
|
|
20240116,093000,14655740,5000,5000,5000,5000,30
|
|
20240116,092900,14505740,5000,5000,5000,5000,0
|
|
20240116,092800,14505740,5000,4995,5000,4995,160
|
|
20240116,092700,13705890,4995,4995,4995,4995,50
|
|
20240116,092600,13456140,4990,4990,4990,4990,0
|
|
20240116,092500,13456140,4990,4990,4990,4990,501
|
|
20240116,092400,10956150,5000,5010,5010,5000,211
|
|
20240116,092300,9899850,5010,5010,5010,5010,0
|
|
20240116,092200,9899850,5010,5000,5010,5000,161
|
|
20240116,092100,9094250,5000,5000,5000,5000,0
|
|
20240116,092000,9094250,5000,5000,5000,5000,0
|
|
20240116,091900,9094250,5000,5000,5000,5000,0
|
|
20240116,091800,9094250,5000,5000,5000,5000,80
|
|
20240116,091700,8694250,5030,5030,5030,5030,0
|
|
20240116,091600,8694250,5030,5030,5030,5030,0
|
|
20240116,091500,8694250,5030,5030,5030,5030,0
|
|
20240116,091400,8694250,5030,5030,5030,5030,0
|
|
20240116,091300,8694250,5030,5030,5030,5030,200
|
|
20240116,091200,7688250,5030,5030,5030,5030,0
|
|
20240116,091100,7688250,5030,5030,5030,5030,13
|
|
20240116,091000,7622860,5030,5030,5030,5030,0
|
|
20240116,090900,7622860,5030,5030,5030,5030,0
|
|
20240116,090800,7622860,5030,5030,5030,5030,1
|
|
20240116,090700,7617830,5020,5020,5020,5020,0
|
|
20240116,090600,7617830,5020,5020,5020,5020,170
|
|
20240116,090500,6764430,5030,5030,5030,5030,50
|
|
20240116,090400,6512930,5030,5030,5030,5030,0
|
|
20240116,090300,6512930,5030,5020,5030,5020,500
|
|
20240116,090200,3998030,5030,4995,5030,4995,260
|
|
20240116,090100,2697290,4995,4990,4995,4990,200
|
|
20240116,090000,1698300,4995,4995,4995,4995,340
|