580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183700,283470740,4005,4005,4005,4005,3586
|
|
20240110,183600,283470740,4005,4005,4005,4005,0
|
|
20240110,183500,283470740,4005,4005,4005,4005,0
|
|
20240110,183400,283470740,4005,4005,4005,4005,0
|
|
20240110,183300,283470740,4005,4005,4005,4005,0
|
|
20240110,183200,283470740,4005,4005,4005,4005,0
|
|
20240110,183100,283470740,4005,4005,4005,4005,0
|
|
20240110,183000,283470740,4005,4005,4005,4005,0
|
|
20240110,182900,283470740,4005,4005,4005,4005,0
|
|
20240110,182800,283470740,4005,4005,4005,4005,0
|
|
20240110,182700,283470740,4005,4005,4005,4005,0
|
|
20240110,182600,283470740,4005,4005,4005,4005,0
|
|
20240110,182500,283470740,4005,4005,4005,4005,0
|
|
20240110,182400,283470740,4005,4005,4005,4005,0
|
|
20240110,182300,283470740,4005,4005,4005,4005,0
|
|
20240110,182200,283470740,4005,4005,4005,4005,0
|
|
20240110,182100,283470740,4005,4005,4005,4005,0
|
|
20240110,182000,283470740,4005,4005,4005,4005,0
|
|
20240110,181900,283470740,4005,4005,4005,4005,0
|
|
20240110,181800,283470740,4005,4005,4005,4005,0
|
|
20240110,181700,283470740,4005,4005,4005,4005,0
|
|
20240110,181600,283470740,4005,4005,4005,4005,0
|
|
20240110,181500,283470740,4005,4005,4005,4005,0
|
|
20240110,181400,283470740,4005,4005,4005,4005,0
|
|
20240110,181300,283470740,4005,4005,4005,4005,0
|
|
20240110,181200,283470740,4005,4005,4005,4005,0
|
|
20240110,181100,283470740,4005,4005,4005,4005,0
|
|
20240110,181000,283470740,4005,4005,4005,4005,0
|
|
20240110,180900,283470740,4005,4005,4005,4005,0
|
|
20240110,180800,283470740,4005,4005,4005,4005,0
|
|
20240110,180700,283470740,4005,4005,4005,4005,3586
|
|
20240110,180600,283470740,4005,4005,4005,4005,0
|
|
20240110,180500,283470740,4005,4005,4005,4005,0
|
|
20240110,180400,283470740,4005,4005,4005,4005,0
|
|
20240110,180300,283470740,4005,4005,4005,4005,0
|
|
20240110,180200,283470740,4005,4005,4005,4005,0
|
|
20240110,180100,283470740,4005,4005,4005,4005,0
|
|
20240110,180000,283470740,4005,4005,4005,4005,0
|
|
20240110,175900,283470740,4005,4005,4005,4005,0
|
|
20240110,175800,283470740,4005,4005,4005,4005,0
|
|
20240110,175700,283470740,4005,4005,4005,4005,0
|
|
20240110,175600,283470740,4005,4005,4005,4005,0
|
|
20240110,175500,283470740,4005,4005,4005,4005,0
|
|
20240110,175400,283470740,4005,4005,4005,4005,0
|
|
20240110,175300,283470740,4005,4005,4005,4005,0
|
|
20240110,175200,283470740,4005,4005,4005,4005,0
|
|
20240110,175100,283470740,4005,4005,4005,4005,0
|
|
20240110,175000,283470740,4005,4005,4005,4005,0
|
|
20240110,174900,283470740,4005,4005,4005,4005,0
|
|
20240110,174800,283470740,4005,4005,4005,4005,0
|
|
20240110,174700,283470740,4005,4005,4005,4005,0
|
|
20240110,174600,283470740,4005,4005,4005,4005,0
|
|
20240110,174500,283470740,4005,4005,4005,4005,0
|
|
20240110,174400,283470740,4005,4005,4005,4005,0
|
|
20240110,174300,283470740,4005,4005,4005,4005,0
|
|
20240110,174200,283470740,4005,4005,4005,4005,0
|
|
20240110,174100,283470740,4005,4005,4005,4005,0
|
|
20240110,174000,283470740,4005,4005,4005,4005,0
|
|
20240110,173900,283470740,4005,4005,4005,4005,0
|
|
20240110,173800,283470740,4005,4005,4005,4005,0
|
|
20240110,173700,283470740,4005,4005,4005,4005,3586
|
|
20240110,173600,283470740,4005,4005,4005,4005,0
|
|
20240110,173500,283470740,4005,4005,4005,4005,0
|
|
20240110,173400,283470740,4005,4005,4005,4005,0
|
|
20240110,173300,283470740,4005,4005,4005,4005,0
|
|
20240110,173200,283470740,4005,4005,4005,4005,0
|
|
20240110,173100,283470740,4005,4005,4005,4005,0
|
|
20240110,173000,283470740,4005,4005,4005,4005,0
|
|
20240110,172900,283470740,4005,4005,4005,4005,0
|
|
20240110,172800,283470740,4005,4005,4005,4005,0
|
|
20240110,172700,283470740,4005,4005,4005,4005,0
|
|
20240110,172600,283470740,4005,4005,4005,4005,0
|
|
20240110,172500,283470740,4005,4005,4005,4005,0
|
|
20240110,172400,283470740,4005,4005,4005,4005,0
|
|
20240110,172300,283470740,4005,4005,4005,4005,0
|
|
20240110,172200,283470740,4005,4005,4005,4005,0
|
|
20240110,172100,283470740,4005,4005,4005,4005,0
|
|
20240110,172000,283470740,4005,4005,4005,4005,0
|
|
20240110,171900,283470740,4005,4005,4005,4005,0
|
|
20240110,171800,283470740,4005,4005,4005,4005,0
|
|
20240110,171700,283470740,4005,4005,4005,4005,0
|
|
20240110,171600,283470740,4005,4005,4005,4005,0
|
|
20240110,171500,283470740,4005,4005,4005,4005,0
|
|
20240110,171400,283470740,4005,4005,4005,4005,0
|
|
20240110,171300,283470740,4005,4005,4005,4005,0
|
|
20240110,171200,283470740,4005,4005,4005,4005,0
|
|
20240110,171100,283470740,4005,4005,4005,4005,0
|
|
20240110,171000,283470740,4005,4005,4005,4005,0
|
|
20240110,170900,283470740,4005,4005,4005,4005,0
|
|
20240110,170800,283470740,4005,4005,4005,4005,0
|
|
20240110,170700,283470740,4005,4005,4005,4005,3586
|
|
20240110,170600,283470740,4005,4005,4005,4005,0
|
|
20240110,170500,283470740,4005,4005,4005,4005,0
|
|
20240110,170400,283470740,4005,4005,4005,4005,0
|
|
20240110,170300,283470740,4005,4005,4005,4005,0
|
|
20240110,170200,283470740,4005,4005,4005,4005,0
|
|
20240110,170100,283470740,4005,4005,4005,4005,0
|
|
20240110,170000,283470740,4005,4005,4005,4005,0
|
|
20240110,165900,283470740,4005,4005,4005,4005,0
|
|
20240110,165800,283470740,4005,4005,4005,4005,0
|
|
20240110,165700,283470740,4005,4005,4005,4005,0
|
|
20240110,165600,283470740,4005,4005,4005,4005,0
|
|
20240110,165500,283470740,4005,4005,4005,4005,0
|
|
20240110,165400,283470740,4005,4005,4005,4005,0
|
|
20240110,165300,283470740,4005,4005,4005,4005,0
|
|
20240110,165200,283470740,4005,4005,4005,4005,0
|
|
20240110,165100,283470740,4005,4005,4005,4005,0
|
|
20240110,165000,283470740,4005,4005,4005,4005,0
|
|
20240110,164900,283470740,4005,4005,4005,4005,0
|
|
20240110,164800,283470740,4005,4005,4005,4005,0
|
|
20240110,164700,283470740,4005,4005,4005,4005,0
|
|
20240110,164600,283470740,4005,4005,4005,4005,0
|
|
20240110,164500,283470740,4005,4005,4005,4005,0
|
|
20240110,164400,283470740,4005,4005,4005,4005,0
|
|
20240110,164300,283470740,4005,4005,4005,4005,0
|
|
20240110,164200,283470740,4005,4005,4005,4005,0
|
|
20240110,164100,283470740,4005,4005,4005,4005,0
|
|
20240110,164000,283470740,4005,4005,4005,4005,0
|
|
20240110,163900,283470740,4005,4005,4005,4005,0
|
|
20240110,163800,283470740,4005,4005,4005,4005,0
|
|
20240110,163700,283470740,4005,4005,4005,4005,3586
|
|
20240110,163600,283470740,4005,4005,4005,4005,0
|
|
20240110,163500,283470740,4005,4005,4005,4005,0
|
|
20240110,163400,283470740,4005,4005,4005,4005,0
|
|
20240110,163300,283470740,4005,4005,4005,4005,0
|
|
20240110,163200,283470740,4005,4005,4005,4005,0
|
|
20240110,163100,283470740,4005,4005,4005,4005,0
|
|
20240110,163000,283470740,4005,4005,4005,4005,0
|
|
20240110,162900,283470740,4005,4005,4005,4005,0
|
|
20240110,162800,283470740,4005,4005,4005,4005,0
|
|
20240110,162700,283470740,4005,4005,4005,4005,0
|
|
20240110,162600,283470740,4005,4005,4005,4005,0
|
|
20240110,162500,283470740,4005,4005,4005,4005,0
|
|
20240110,162400,283470740,4005,4005,4005,4005,0
|
|
20240110,162300,283470740,4005,4005,4005,4005,0
|
|
20240110,162200,283470740,4005,4005,4005,4005,0
|
|
20240110,162100,283470740,4005,4005,4005,4005,0
|
|
20240110,162000,283470740,4005,4005,4005,4005,0
|
|
20240110,161900,283470740,4005,4005,4005,4005,0
|
|
20240110,161800,283470740,4005,4005,4005,4005,0
|
|
20240110,161700,283470740,4005,4005,4005,4005,0
|
|
20240110,161600,283470740,4005,4005,4005,4005,0
|
|
20240110,161500,283470740,4005,4005,4005,4005,0
|
|
20240110,161400,283470740,4005,4005,4005,4005,0
|
|
20240110,161300,283470740,4005,4005,4005,4005,0
|
|
20240110,161200,283470740,4005,4005,4005,4005,0
|
|
20240110,161100,283470740,4005,4005,4005,4005,0
|
|
20240110,161000,283470740,4005,4005,4005,4005,0
|
|
20240110,160900,283470740,4005,4005,4005,4005,0
|
|
20240110,160800,283470740,4005,4005,4005,4005,0
|
|
20240110,160700,283470740,4005,4005,4005,4005,3586
|
|
20240110,160600,283470740,4005,4005,4005,4005,0
|
|
20240110,160500,283470740,4005,4005,4005,4005,0
|
|
20240110,160400,283470740,4005,4005,4005,4005,0
|
|
20240110,160300,283470740,4005,4005,4005,4005,0
|
|
20240110,160200,283470740,4005,4005,4005,4005,0
|
|
20240110,160100,283470740,4005,4005,4005,4005,0
|
|
20240110,160000,283470740,4005,4005,4005,4005,0
|
|
20240110,155900,283470740,4005,4005,4005,4005,0
|
|
20240110,155800,283470740,4005,4005,4005,4005,0
|
|
20240110,155700,283470740,4005,4005,4005,4005,0
|
|
20240110,155600,283470740,4005,4005,4005,4005,0
|
|
20240110,155500,283470740,4005,4005,4005,4005,0
|
|
20240110,155400,283470740,4005,4005,4005,4005,0
|
|
20240110,155300,283470740,4005,4005,4005,4005,0
|
|
20240110,155200,283470740,4005,4005,4005,4005,0
|
|
20240110,155100,283470740,4005,4005,4005,4005,0
|
|
20240110,155000,283470740,4005,4005,4005,4005,0
|
|
20240110,154900,283470740,4005,4005,4005,4005,0
|
|
20240110,154800,283470740,4005,4005,4005,4005,0
|
|
20240110,154700,283470740,4005,4005,4005,4005,0
|
|
20240110,154600,283470740,4005,4005,4005,4005,0
|
|
20240110,154500,283470740,4005,4005,4005,4005,0
|
|
20240110,154400,283470740,4005,4005,4005,4005,0
|
|
20240110,154300,283470740,4005,4005,4005,4005,0
|
|
20240110,154200,283470740,4005,4005,4005,4005,0
|
|
20240110,154100,283470740,4005,4005,4005,4005,0
|
|
20240110,154000,283470740,4005,4005,4005,4005,0
|
|
20240110,153900,283470740,4005,4005,4005,4005,0
|
|
20240110,153800,283470740,4005,4005,4005,4005,0
|
|
20240110,153700,283470740,4005,4005,4005,4005,3586
|
|
20240110,153600,283470740,4005,4005,4005,4005,0
|
|
20240110,153500,283470740,4005,4005,4005,4005,0
|
|
20240110,153400,283470740,4005,4005,4005,4005,0
|
|
20240110,153300,283470740,4005,4005,4005,4005,0
|
|
20240110,153200,283470740,4005,4005,4005,4005,0
|
|
20240110,153100,283470740,4005,4005,4005,4005,0
|
|
20240110,153000,283470740,4005,4005,4005,4005,3586
|
|
20240110,152900,269108810,3995,3995,3995,3995,0
|
|
20240110,152800,269108810,3995,3995,3995,3995,0
|
|
20240110,152700,269108810,3995,3995,3995,3995,0
|
|
20240110,152600,269108810,3995,3995,3995,3995,0
|
|
20240110,152500,269108810,3995,3995,3995,3995,0
|
|
20240110,152400,269108810,3995,3995,3995,3995,0
|
|
20240110,152300,269108810,3995,3995,3995,3995,0
|
|
20240110,152200,269108810,3995,3995,3995,3995,0
|
|
20240110,152100,269108810,3995,3995,3995,3995,0
|
|
20240110,152000,269108810,3995,3995,3995,3995,0
|
|
20240110,151900,269108810,3995,3995,3995,3995,25
|
|
20240110,151800,269008935,3995,3995,3995,3995,23
|
|
20240110,151700,268917050,3990,3980,3990,3980,765
|
|
20240110,151600,265868690,3975,3970,3975,3970,503
|
|
20240110,151500,263871710,3965,3965,3965,3965,103
|
|
20240110,151400,263463315,3970,3970,3970,3970,1
|
|
20240110,151300,263459345,3970,3970,3970,3970,1
|
|
20240110,151200,263455375,3970,3970,3970,3970,7
|
|
20240110,151100,263427585,3970,3970,3970,3970,3
|
|
20240110,151000,263415675,3970,3970,3970,3960,799
|
|
20240110,150900,260245240,3980,3980,3980,3980,0
|
|
20240110,150800,260245240,3980,3980,3980,3980,5
|
|
20240110,150700,260225340,3980,3980,3980,3980,3
|
|
20240110,150600,260213400,3980,3975,3980,3975,27
|
|
20240110,150500,260106040,3970,3970,3970,3970,100
|
|
20240110,150400,259709040,3975,3975,3975,3975,0
|
|
20240110,150300,259709040,3975,3975,3975,3975,0
|
|
20240110,150200,259709040,3975,3975,3975,3975,0
|
|
20240110,150100,259709040,3975,3975,3975,3975,295
|
|
20240110,150000,258536415,3980,3980,3980,3980,0
|
|
20240110,145900,258536415,3980,3980,3980,3980,0
|
|
20240110,145800,258536415,3980,3975,3980,3975,85
|
|
20240110,145700,258198150,3970,3970,3970,3970,0
|
|
20240110,145600,258198150,3970,3970,3970,3970,0
|
|
20240110,145500,258198150,3970,3970,3970,3970,7
|
|
20240110,145400,258170360,3970,3970,3970,3970,0
|
|
20240110,145300,258170360,3970,3970,3970,3970,0
|
|
20240110,145200,258170360,3970,3970,3970,3970,1
|
|
20240110,145100,258166390,3980,3970,3980,3970,7
|
|
20240110,145000,258138550,3980,3980,3980,3980,0
|
|
20240110,144900,258138550,3980,3980,3980,3980,0
|
|
20240110,144800,258138550,3980,3980,3980,3980,0
|
|
20240110,144700,258138550,3980,3980,3980,3980,0
|
|
20240110,144600,258138550,3980,3980,3980,3980,0
|
|
20240110,144500,258138550,3980,3980,3980,3980,30
|
|
20240110,144400,258019150,3975,3975,3975,3975,0
|
|
20240110,144300,258019150,3975,3970,3975,3970,157
|
|
20240110,144200,257395110,3970,3980,3980,3970,28
|
|
20240110,144100,257283800,3980,3980,3980,3980,25
|
|
20240110,144000,257184300,3980,3980,3980,3980,20
|
|
20240110,143900,257104700,3980,3980,3980,3980,2
|
|
20240110,143800,257096740,3980,3980,3980,3980,22
|
|
20240110,143700,257009180,3980,3980,3980,3980,5
|
|
20240110,143600,256989280,3980,3980,3980,3980,0
|
|
20240110,143500,256989280,3980,3980,3980,3980,11
|
|
20240110,143400,256945500,3990,3990,3990,3990,14
|
|
20240110,143300,256889640,3990,3990,3990,3990,13
|
|
20240110,143200,256837770,3990,3990,3990,3990,4
|
|
20240110,143100,256821810,3990,3990,3990,3990,0
|
|
20240110,143000,256821810,3990,3990,3990,3990,1
|
|
20240110,142900,256817820,3990,3990,3990,3990,0
|
|
20240110,142800,256817820,3990,3990,3990,3990,0
|
|
20240110,142700,256817820,3990,3990,3990,3990,0
|
|
20240110,142600,256817820,3990,3990,3990,3990,0
|
|
20240110,142500,256817820,3990,3990,3990,3990,0
|
|
20240110,142400,256817820,3990,3990,3990,3990,1
|
|
20240110,142300,256813830,3990,3990,3990,3990,0
|
|
20240110,142200,256813830,3990,3990,3990,3990,0
|
|
20240110,142100,256813830,3990,3990,3990,3990,0
|
|
20240110,142000,256813830,3990,3990,3990,3990,0
|
|
20240110,141900,256813830,3990,3990,3990,3990,0
|
|
20240110,141800,256813830,3990,3990,3990,3990,0
|
|
20240110,141700,256813830,3990,3990,3990,3990,0
|
|
20240110,141600,256813830,3990,3990,3990,3990,0
|
|
20240110,141500,256813830,3990,3990,3990,3990,0
|
|
20240110,141400,256813830,3990,3990,3990,3990,0
|
|
20240110,141300,256813830,3990,3990,3990,3990,0
|
|
20240110,141200,256813830,3990,3990,3990,3990,0
|
|
20240110,141100,256813830,3990,3970,3990,3970,17
|
|
20240110,141000,256746280,3970,3970,3970,3970,7
|
|
20240110,140900,256718490,3970,3970,3970,3970,0
|
|
20240110,140800,256718490,3970,3970,3970,3970,2
|
|
20240110,140700,256710550,3990,3990,3990,3990,0
|
|
20240110,140600,256710550,3990,3990,3990,3990,0
|
|
20240110,140500,256710550,3990,3990,3990,3990,0
|
|
20240110,140400,256710550,3990,3990,3990,3990,2
|
|
20240110,140300,256702570,3990,3990,3990,3990,11
|
|
20240110,140200,256658680,3990,3990,3990,3990,0
|
|
20240110,140100,256658680,3990,3990,3990,3990,0
|
|
20240110,140000,256658680,3990,3990,3990,3990,0
|
|
20240110,135900,256658680,3990,3990,3990,3990,11
|
|
20240110,135800,256614790,3990,3990,3990,3990,0
|
|
20240110,135700,256614790,3990,3990,3990,3990,50
|
|
20240110,135600,256415290,3990,3990,3990,3990,0
|
|
20240110,135500,256415290,3990,3990,3990,3990,0
|
|
20240110,135400,256415290,3990,3990,3990,3990,0
|
|
20240110,135300,256415290,3990,3990,3990,3990,0
|
|
20240110,135200,256415290,3990,3990,3990,3990,0
|
|
20240110,135100,256415290,3990,3990,3990,3990,0
|
|
20240110,135000,256415290,3990,3990,3990,3990,0
|
|
20240110,134900,256415290,3990,3990,3990,3990,0
|
|
20240110,134800,256415290,3990,3990,3990,3990,0
|
|
20240110,134700,256415290,3990,3990,3990,3990,0
|
|
20240110,134600,256415290,3990,3990,3990,3990,0
|
|
20240110,134500,256415290,3990,3980,3990,3980,31
|
|
20240110,134400,256291900,3980,3980,3980,3980,0
|
|
20240110,134300,256291900,3980,3980,3980,3980,0
|
|
20240110,134200,256291900,3980,3980,3980,3980,0
|
|
20240110,134100,256291900,3980,3980,3980,3980,0
|
|
20240110,134000,256291900,3980,3980,3980,3980,0
|
|
20240110,133900,256291900,3980,3980,3980,3980,0
|
|
20240110,133800,256291900,3980,3980,3980,3980,0
|
|
20240110,133700,256291900,3980,3980,3980,3980,0
|
|
20240110,133600,256291900,3980,3980,3980,3980,0
|
|
20240110,133500,256291900,3980,3980,3980,3980,0
|
|
20240110,133400,256291900,3980,3980,3980,3980,0
|
|
20240110,133300,256291900,3980,3980,3980,3980,13
|
|
20240110,133200,256240160,3980,3980,3980,3980,0
|
|
20240110,133100,256240160,3980,3975,3980,3975,11
|
|
20240110,133000,256196415,3975,3975,3975,3975,79
|
|
20240110,132900,255882390,3980,3980,3980,3980,0
|
|
20240110,132800,255882390,3980,3980,3980,3980,0
|
|
20240110,132700,255882390,3980,3980,3980,3980,50
|
|
20240110,132600,255683390,3980,3980,3980,3980,0
|
|
20240110,132500,255683390,3980,3980,3980,3980,0
|
|
20240110,132400,255683390,3980,3980,3980,3980,0
|
|
20240110,132300,255683390,3980,3980,3980,3980,0
|
|
20240110,132200,255683390,3980,3980,3980,3980,0
|
|
20240110,132100,255683390,3980,3980,3980,3980,24
|
|
20240110,132000,255587870,3980,3980,3980,3980,6
|
|
20240110,131900,255563990,3980,3980,3980,3980,0
|
|
20240110,131800,255563990,3980,3980,3980,3980,20
|
|
20240110,131700,255484390,3980,3980,3980,3980,0
|
|
20240110,131600,255484390,3980,3980,3980,3980,0
|
|
20240110,131500,255484390,3980,3980,3980,3980,0
|
|
20240110,131400,255484390,3980,3980,3980,3980,0
|
|
20240110,131300,255484390,3980,3980,3980,3980,0
|
|
20240110,131200,255484390,3980,3980,3980,3980,0
|
|
20240110,131100,255484390,3980,3980,3980,3980,0
|
|
20240110,131000,255484390,3980,3980,3980,3980,0
|
|
20240110,130900,255484390,3980,3980,3980,3980,0
|
|
20240110,130800,255484390,3980,3980,3980,3980,0
|
|
20240110,130700,255484390,3980,3980,3980,3980,63
|
|
20240110,130600,255233650,3990,3990,3990,3990,0
|
|
20240110,130500,255233650,3990,3990,3990,3990,0
|
|
20240110,130400,255233650,3990,3990,3990,3990,0
|
|
20240110,130300,255233650,3990,3990,3990,3990,0
|
|
20240110,130200,255233650,3990,3990,3990,3990,0
|
|
20240110,130100,255233650,3990,3990,3990,3990,0
|
|
20240110,130000,255233650,3990,3990,3990,3990,0
|
|
20240110,125900,255233650,3990,3990,3990,3990,11
|
|
20240110,125800,255189760,3980,3980,3980,3980,19
|
|
20240110,125700,255114140,3980,3980,3980,3980,0
|
|
20240110,125600,255114140,3980,3980,3980,3980,0
|
|
20240110,125500,255114140,3980,3980,3980,3980,7
|
|
20240110,125400,255086280,3975,3975,3975,3975,0
|
|
20240110,125300,255086280,3975,3980,3980,3975,81
|
|
20240110,125200,254764140,3985,3985,3985,3985,56
|
|
20240110,125100,254540980,3990,3990,3990,3990,0
|
|
20240110,125000,254540980,3990,3990,3990,3990,3
|
|
20240110,124900,254529010,3990,3990,3990,3990,3
|
|
20240110,124800,254517040,3990,3990,3990,3990,100
|
|
20240110,124700,254118040,3990,3990,3990,3990,10
|
|
20240110,124600,254078140,3990,3975,3990,3975,10
|
|
20240110,124500,254038345,3975,3975,3975,3975,0
|
|
20240110,124400,254038345,3975,3975,3975,3975,0
|
|
20240110,124300,254038345,3975,3970,3975,3970,27
|
|
20240110,124200,253931120,3975,3975,3975,3975,216
|
|
20240110,124100,253072520,3980,3980,3980,3980,0
|
|
20240110,124000,253072520,3980,3980,3980,3980,103
|
|
20240110,123900,252662580,3990,3990,3990,3990,0
|
|
20240110,123800,252662580,3990,3985,3990,3985,12
|
|
20240110,123700,252614735,3985,3985,3985,3985,0
|
|
20240110,123600,252614735,3985,3985,3985,3985,22
|
|
20240110,123500,252527065,3985,3985,3985,3985,0
|
|
20240110,123400,252527065,3985,3985,3985,3985,36
|
|
20240110,123300,252383605,3990,3990,3990,3990,0
|
|
20240110,123200,252383605,3990,3990,3990,3990,291
|
|
20240110,123100,251222515,3990,4005,4005,3990,10
|
|
20240110,123000,251182535,4010,4000,4070,3995,1345
|
|
20240110,122900,245734705,3980,3980,3980,3980,61
|
|
20240110,122800,245491925,3980,3980,3980,3980,7
|
|
20240110,122700,245464065,3980,3990,4005,3980,13
|
|
20240110,122600,245412085,3990,3990,3990,3990,1
|
|
20240110,122500,245408095,3975,3975,3975,3975,7
|
|
20240110,122400,245380270,3975,3975,3975,3975,0
|
|
20240110,122300,245380270,3975,3975,3975,3975,0
|
|
20240110,122200,245380270,3975,3975,3975,3975,7
|
|
20240110,122100,245352445,3975,3975,3975,3975,0
|
|
20240110,122000,245352445,3975,3985,3985,3975,112
|
|
20240110,121900,244907235,3975,3975,3975,3975,7
|
|
20240110,121800,244879410,3975,3975,3975,3975,0
|
|
20240110,121700,244879410,3975,3975,3975,3975,0
|
|
20240110,121600,244879410,3975,3975,3975,3975,7
|
|
20240110,121500,244851585,3975,3975,3975,3975,9
|
|
20240110,121400,244815810,3965,3980,3980,3965,102
|
|
20240110,121300,244410805,4000,4005,4005,4000,14
|
|
20240110,121200,244354785,4005,4005,4005,4005,50
|
|
20240110,121100,244154535,4010,4010,4010,4010,0
|
|
20240110,121000,244154535,4010,4010,4010,4010,0
|
|
20240110,120900,244154535,4010,4005,4010,4005,3
|
|
20240110,120800,244142510,3975,3985,3985,3975,204
|
|
20240110,120700,243330980,4015,4015,4015,4015,0
|
|
20240110,120600,243330980,4015,4015,4015,4015,0
|
|
20240110,120500,243330980,4015,4015,4015,4015,0
|
|
20240110,120400,243330980,4015,4015,4015,4015,0
|
|
20240110,120300,243330980,4015,4015,4015,4015,0
|
|
20240110,120200,243330980,4015,4015,4015,4015,0
|
|
20240110,120100,243330980,4015,3990,4015,3990,23
|
|
20240110,120000,243238850,3990,3990,3990,3990,1
|
|
20240110,115900,243234860,3985,3985,3985,3985,0
|
|
20240110,115800,243234860,3985,3980,3985,3980,8
|
|
20240110,115700,243203015,3980,3980,3980,3980,100
|
|
20240110,115600,242805015,3995,3995,3995,3975,41
|
|
20240110,115500,242641560,4020,4020,4020,4020,17
|
|
20240110,115400,242573220,4020,4010,4020,4010,85
|
|
20240110,115300,242232335,4010,3975,4010,3975,1321
|
|
20240110,115200,236960310,3970,3970,3970,3970,7
|
|
20240110,115100,236932520,3970,3970,3970,3970,0
|
|
20240110,115000,236932520,3970,3970,3970,3970,0
|
|
20240110,114900,236932520,3970,3970,3970,3970,7
|
|
20240110,114800,236904730,3970,3970,3970,3970,0
|
|
20240110,114700,236904730,3970,3970,3970,3970,63
|
|
20240110,114600,236654620,3970,3970,3970,3970,0
|
|
20240110,114500,236654620,3970,3970,3970,3970,0
|
|
20240110,114400,236654620,3970,3970,3970,3970,0
|
|
20240110,114300,236654620,3970,3970,3970,3970,0
|
|
20240110,114200,236654620,3970,3970,3970,3970,300
|
|
20240110,114100,235463620,3970,3970,3970,3970,0
|
|
20240110,114000,235463620,3970,3970,3970,3970,0
|
|
20240110,113900,235463620,3970,3970,3970,3970,0
|
|
20240110,113800,235463620,3970,3970,3970,3970,0
|
|
20240110,113700,235463620,3970,3970,3970,3970,0
|
|
20240110,113600,235463620,3970,3970,3970,3970,0
|
|
20240110,113500,235463620,3970,3970,3970,3970,51
|
|
20240110,113400,235261150,3965,3965,3965,3965,34
|
|
20240110,113300,235126340,3975,3975,3975,3975,0
|
|
20240110,113200,235126340,3975,3975,3975,3975,0
|
|
20240110,113100,235126340,3975,3975,3975,3975,347
|
|
20240110,113000,233747015,3980,3985,3985,3980,6
|
|
20240110,112900,233723120,3980,3980,3980,3980,26
|
|
20240110,112800,233619640,3980,3980,3985,3980,5
|
|
20240110,112700,233599730,3985,3980,3985,3980,126
|
|
20240110,112600,233097750,3955,3955,3955,3955,0
|
|
20240110,112500,233097750,3955,3955,3955,3955,7
|
|
20240110,112400,233070065,3955,3960,3960,3955,80
|
|
20240110,112300,232753470,3955,3985,3985,3955,512
|
|
20240110,112200,230727485,3985,3985,3985,3985,0
|
|
20240110,112100,230727485,3985,3985,3985,3985,0
|
|
20240110,112000,230727485,3985,3985,3985,3985,0
|
|
20240110,111900,230727485,3985,3985,3985,3985,0
|
|
20240110,111800,230727485,3985,3985,3985,3985,0
|
|
20240110,111700,230727485,3985,3985,3985,3985,0
|
|
20240110,111600,230727485,3985,3985,3985,3985,3
|
|
20240110,111500,230715530,3990,3990,3990,3990,0
|
|
20240110,111400,230715530,3990,3995,3995,3990,275
|
|
20240110,111300,229618170,4010,4010,4010,4010,0
|
|
20240110,111200,229618170,4010,4010,4010,4010,0
|
|
20240110,111100,229618170,4010,4010,4010,4010,0
|
|
20240110,111000,229618170,4010,4010,4010,4010,0
|
|
20240110,110900,229618170,4010,4010,4010,4010,0
|
|
20240110,110800,229618170,4010,4010,4010,4010,0
|
|
20240110,110700,229618170,4010,4010,4010,4010,0
|
|
20240110,110600,229618170,4010,4010,4010,4010,4
|
|
20240110,110500,229602130,4000,4005,4005,4000,1500
|
|
20240110,110400,223595495,4020,4020,4020,4020,0
|
|
20240110,110300,223595495,4020,3995,4025,3995,4340
|
|
20240110,110200,206228285,3995,3975,3995,3975,200
|
|
20240110,110100,205429305,3995,3970,3995,3970,9
|
|
20240110,110000,205393525,3970,3985,3985,3970,2000
|
|
20240110,105900,197453510,3995,3995,3995,3995,0
|
|
20240110,105800,197453510,3995,3995,3995,3995,10
|
|
20240110,105700,197413560,3995,3995,3995,3995,250
|
|
20240110,105600,196414810,3995,3995,3995,3995,0
|
|
20240110,105500,196414810,3995,3990,3995,3990,100
|
|
20240110,105400,196015345,3990,3975,3990,3975,1760
|
|
20240110,105300,188996780,3975,3970,3975,3940,6005
|
|
20240110,105200,165294735,3970,3970,3970,3970,400
|
|
20240110,105100,163706735,3990,3990,3990,3990,12
|
|
20240110,105000,163658855,3975,3975,3975,3975,0
|
|
20240110,104900,163658855,3975,3975,3975,3975,104
|
|
20240110,104800,163245455,3975,3975,3975,3975,0
|
|
20240110,104700,163245455,3975,3975,3975,3975,0
|
|
20240110,104600,163245455,3975,3975,3975,3975,7
|
|
20240110,104500,163217630,3975,3975,3975,3975,15
|
|
20240110,104400,163158005,3975,3985,3985,3975,237
|
|
20240110,104300,162215920,3990,3990,3990,3990,1
|
|
20240110,104200,162211930,3995,3995,3995,3995,0
|
|
20240110,104100,162211930,3995,3985,3995,3985,12
|
|
20240110,104000,162164050,3980,3980,3980,3980,222
|
|
20240110,103900,161280490,3980,3980,3980,3980,20
|
|
20240110,103800,161200890,3980,3980,3980,3980,5
|
|
20240110,103700,161180990,3990,3990,3990,3990,0
|
|
20240110,103600,161180990,3990,3990,3990,3990,3
|
|
20240110,103500,161169020,3990,3990,3990,3990,1
|
|
20240110,103400,161165030,3990,3990,3990,3990,0
|
|
20240110,103300,161165030,3990,3990,3990,3990,25
|
|
20240110,103200,161065280,3990,3990,3990,3990,400
|
|
20240110,103100,159469280,3995,3995,3995,3995,0
|
|
20240110,103000,159469280,3995,3995,3995,3995,1
|
|
20240110,102900,159465285,4000,4000,4000,4000,0
|
|
20240110,102800,159465285,4000,4000,4000,4000,0
|
|
20240110,102700,159465285,4000,4000,4000,4000,0
|
|
20240110,102600,159465285,4000,4000,4000,4000,0
|
|
20240110,102500,159465285,4000,4000,4000,4000,0
|
|
20240110,102400,159465285,4000,4000,4000,4000,0
|
|
20240110,102300,159465285,4000,4000,4000,4000,0
|
|
20240110,102200,159465285,4000,4000,4000,4000,0
|
|
20240110,102100,159465285,4000,3995,4000,3995,36
|
|
20240110,102000,159321430,3995,3970,3995,3970,1025
|
|
20240110,101900,155251710,3970,3960,3970,3960,19
|
|
20240110,101800,155176350,3960,3960,3960,3960,0
|
|
20240110,101700,155176350,3960,3960,3960,3960,264
|
|
20240110,101600,154130910,3955,3955,3955,3955,7
|
|
20240110,101500,154103225,3955,3970,3970,3955,466
|
|
20240110,101400,152253280,3955,3955,3955,3955,1
|
|
20240110,101300,152249325,3970,3955,3970,3955,703
|
|
20240110,101200,149460590,3955,3960,3960,3940,10111
|
|
20240110,101100,109561090,3975,3975,3975,3975,0
|
|
20240110,101000,109561090,3975,3975,3975,3965,2277
|
|
20240110,100900,100523550,3975,3975,3975,3975,60
|
|
20240110,100800,100285050,3970,3970,3970,3970,0
|
|
20240110,100700,100285050,3970,3975,3975,3970,1099
|
|
20240110,100600,95921400,3975,3975,3975,3975,1293
|
|
20240110,100500,90781725,3975,3985,3985,3975,1330
|
|
20240110,100400,85488220,3995,3995,3995,3995,0
|
|
20240110,100300,85488220,3995,3995,3995,3995,0
|
|
20240110,100200,85488220,3995,3995,3995,3995,0
|
|
20240110,100100,85488220,3995,3995,3995,3995,7
|
|
20240110,100000,85460255,3995,3995,3995,3995,1
|
|
20240110,095900,85456260,3995,3995,3995,3995,2
|
|
20240110,095800,85448270,3985,3985,3985,3985,7
|
|
20240110,095700,85420375,3985,3985,3985,3985,129
|
|
20240110,095600,84906310,3985,3980,3985,3975,577
|
|
20240110,095500,82611295,3980,3980,3980,3980,342
|
|
20240110,095400,81250135,3980,3980,3980,3980,0
|
|
20240110,095300,81250135,3980,3995,3995,3980,1341
|
|
20240110,095200,75904925,3995,3995,3995,3995,63
|
|
20240110,095100,75653240,3995,3995,3995,3995,1035
|
|
20240110,095000,71518415,3995,3995,3995,3995,0
|
|
20240110,094900,71518415,3995,3995,3995,3995,834
|
|
20240110,094800,68186585,3995,4000,4000,3985,1785
|
|
20240110,094700,61056405,4005,4020,4020,4005,2017
|
|
20240110,094600,52974270,4015,4025,4025,4015,1000
|
|
20240110,094500,48952970,4035,4035,4035,4035,0
|
|
20240110,094400,48952970,4035,4035,4035,4035,0
|
|
20240110,094300,48952970,4035,4035,4035,4035,0
|
|
20240110,094200,48952970,4035,4035,4035,4035,0
|
|
20240110,094100,48952970,4035,4035,4035,4035,0
|
|
20240110,094000,48952970,4035,4035,4035,4035,0
|
|
20240110,093900,48952970,4035,4035,4035,4035,0
|
|
20240110,093800,48952970,4035,4025,4035,4025,1026
|
|
20240110,093700,44813250,4025,4025,4025,4025,0
|
|
20240110,093600,44813250,4025,4025,4025,4025,0
|
|
20240110,093500,44813250,4025,4025,4025,4025,0
|
|
20240110,093400,44813250,4025,4025,4025,4025,0
|
|
20240110,093300,44813250,4025,4025,4025,4025,0
|
|
20240110,093200,44813250,4025,4025,4025,4025,0
|
|
20240110,093100,44813250,4025,4035,4035,4025,1224
|
|
20240110,093000,39879790,4045,4045,4045,4045,0
|
|
20240110,092900,39879790,4045,4045,4045,4045,0
|
|
20240110,092800,39879790,4045,4045,4045,4045,7
|
|
20240110,092700,39851475,4045,4045,4045,4045,1
|
|
20240110,092600,39847430,4035,4035,4035,4035,0
|
|
20240110,092500,39847430,4035,4040,4040,4035,242
|
|
20240110,092400,38870005,4045,4045,4045,4045,0
|
|
20240110,092300,38870005,4045,4045,4045,4045,0
|
|
20240110,092200,38870005,4045,4040,4045,4040,309
|
|
20240110,092100,37621640,4040,4040,4040,4040,1
|
|
20240110,092000,37617600,4040,4040,4040,4040,0
|
|
20240110,091900,37617600,4040,4040,4040,4040,54
|
|
20240110,091800,37399440,4045,4045,4045,4045,103
|
|
20240110,091700,36982805,4045,4045,4045,4045,921
|
|
20240110,091600,33257360,4045,4045,4045,4045,387
|
|
20240110,091500,31691945,4045,4045,4045,4045,0
|
|
20240110,091400,31691945,4045,4045,4045,4045,2
|
|
20240110,091300,31683855,4045,4045,4045,4045,8
|
|
20240110,091200,31651495,4045,4070,4070,4045,488
|
|
20240110,091100,29672500,4070,4070,4070,4070,0
|
|
20240110,091000,29672500,4070,4120,4120,4070,107
|
|
20240110,090900,29236025,4120,4105,4120,4085,43
|
|
20240110,090800,29059855,4090,4095,4120,4065,22
|
|
20240110,090700,28969605,4090,4045,4090,4045,2909
|
|
20240110,090600,17134795,4045,4045,4045,4045,0
|
|
20240110,090500,17134795,4045,4075,4080,4045,205
|
|
20240110,090400,16305405,4045,4050,4050,4045,2390
|
|
20240110,090300,6637540,4080,4080,4080,4080,10
|
|
20240110,090200,6596740,4080,4080,4080,4080,0
|
|
20240110,090100,6596740,4080,4045,4080,4045,57
|
|
20240110,090000,6364475,4045,4080,4080,4045,1560
|