580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183700,246041025,3985,3985,3985,3985,954
|
|
20240115,183600,246041025,3985,3985,3985,3985,0
|
|
20240115,183500,246041025,3985,3985,3985,3985,0
|
|
20240115,183400,246041025,3985,3985,3985,3985,0
|
|
20240115,183300,246041025,3985,3985,3985,3985,0
|
|
20240115,183200,246041025,3985,3985,3985,3985,0
|
|
20240115,183100,246041025,3985,3985,3985,3985,0
|
|
20240115,183000,246041025,3985,3985,3985,3985,0
|
|
20240115,182900,246041025,3985,3985,3985,3985,0
|
|
20240115,182800,246041025,3985,3985,3985,3985,0
|
|
20240115,182700,246041025,3985,3985,3985,3985,0
|
|
20240115,182600,246041025,3985,3985,3985,3985,0
|
|
20240115,182500,246041025,3985,3985,3985,3985,0
|
|
20240115,182400,246041025,3985,3985,3985,3985,0
|
|
20240115,182300,246041025,3985,3985,3985,3985,0
|
|
20240115,182200,246041025,3985,3985,3985,3985,0
|
|
20240115,182100,246041025,3985,3985,3985,3985,0
|
|
20240115,182000,246041025,3985,3985,3985,3985,0
|
|
20240115,181900,246041025,3985,3985,3985,3985,0
|
|
20240115,181800,246041025,3985,3985,3985,3985,0
|
|
20240115,181700,246041025,3985,3985,3985,3985,0
|
|
20240115,181600,246041025,3985,3985,3985,3985,0
|
|
20240115,181500,246041025,3985,3985,3985,3985,0
|
|
20240115,181400,246041025,3985,3985,3985,3985,0
|
|
20240115,181300,246041025,3985,3985,3985,3985,0
|
|
20240115,181200,246041025,3985,3985,3985,3985,0
|
|
20240115,181100,246041025,3985,3985,3985,3985,0
|
|
20240115,181000,246041025,3985,3985,3985,3985,0
|
|
20240115,180900,246041025,3985,3985,3985,3985,0
|
|
20240115,180800,246041025,3985,3985,3985,3985,0
|
|
20240115,180700,246041025,3985,3985,3985,3985,954
|
|
20240115,180600,246041025,3985,3985,3985,3985,0
|
|
20240115,180500,246041025,3985,3985,3985,3985,0
|
|
20240115,180400,246041025,3985,3985,3985,3985,0
|
|
20240115,180300,246041025,3985,3985,3985,3985,0
|
|
20240115,180200,246041025,3985,3985,3985,3985,0
|
|
20240115,180100,246041025,3985,3985,3985,3985,0
|
|
20240115,180000,246041025,3985,3985,3985,3985,0
|
|
20240115,175900,246041025,3985,3985,3985,3985,0
|
|
20240115,175800,246041025,3985,3985,3985,3985,0
|
|
20240115,175700,246041025,3985,3985,3985,3985,0
|
|
20240115,175600,246041025,3985,3985,3985,3985,0
|
|
20240115,175500,246041025,3985,3985,3985,3985,0
|
|
20240115,175400,246041025,3985,3985,3985,3985,0
|
|
20240115,175300,246041025,3985,3985,3985,3985,0
|
|
20240115,175200,246041025,3985,3985,3985,3985,0
|
|
20240115,175100,246041025,3985,3985,3985,3985,0
|
|
20240115,175000,246041025,3985,3985,3985,3985,0
|
|
20240115,174900,246041025,3985,3985,3985,3985,0
|
|
20240115,174800,246041025,3985,3985,3985,3985,0
|
|
20240115,174700,246041025,3985,3985,3985,3985,0
|
|
20240115,174600,246041025,3985,3985,3985,3985,0
|
|
20240115,174500,246041025,3985,3985,3985,3985,0
|
|
20240115,174400,246041025,3985,3985,3985,3985,0
|
|
20240115,174300,246041025,3985,3985,3985,3985,0
|
|
20240115,174200,246041025,3985,3985,3985,3985,0
|
|
20240115,174100,246041025,3985,3985,3985,3985,0
|
|
20240115,174000,246041025,3985,3985,3985,3985,0
|
|
20240115,173900,246041025,3985,3985,3985,3985,0
|
|
20240115,173800,246041025,3985,3985,3985,3985,0
|
|
20240115,173700,246041025,3985,3985,3985,3985,954
|
|
20240115,173600,246041025,3985,3985,3985,3985,0
|
|
20240115,173500,246041025,3985,3985,3985,3985,0
|
|
20240115,173400,246041025,3985,3985,3985,3985,0
|
|
20240115,173300,246041025,3985,3985,3985,3985,0
|
|
20240115,173200,246041025,3985,3985,3985,3985,0
|
|
20240115,173100,246041025,3985,3985,3985,3985,0
|
|
20240115,173000,246041025,3985,3985,3985,3985,0
|
|
20240115,172900,246041025,3985,3985,3985,3985,0
|
|
20240115,172800,246041025,3985,3985,3985,3985,0
|
|
20240115,172700,246041025,3985,3985,3985,3985,0
|
|
20240115,172600,246041025,3985,3985,3985,3985,0
|
|
20240115,172500,246041025,3985,3985,3985,3985,0
|
|
20240115,172400,246041025,3985,3985,3985,3985,0
|
|
20240115,172300,246041025,3985,3985,3985,3985,0
|
|
20240115,172200,246041025,3985,3985,3985,3985,0
|
|
20240115,172100,246041025,3985,3985,3985,3985,0
|
|
20240115,172000,246041025,3985,3985,3985,3985,0
|
|
20240115,171900,246041025,3985,3985,3985,3985,0
|
|
20240115,171800,246041025,3985,3985,3985,3985,0
|
|
20240115,171700,246041025,3985,3985,3985,3985,0
|
|
20240115,171600,246041025,3985,3985,3985,3985,0
|
|
20240115,171500,246041025,3985,3985,3985,3985,0
|
|
20240115,171400,246041025,3985,3985,3985,3985,0
|
|
20240115,171300,246041025,3985,3985,3985,3985,0
|
|
20240115,171200,246041025,3985,3985,3985,3985,0
|
|
20240115,171100,246041025,3985,3985,3985,3985,0
|
|
20240115,171000,246041025,3985,3985,3985,3985,0
|
|
20240115,170900,246041025,3985,3985,3985,3985,0
|
|
20240115,170800,246041025,3985,3985,3985,3985,0
|
|
20240115,170700,246041025,3985,3985,3985,3985,954
|
|
20240115,170600,246041025,3985,3985,3985,3985,0
|
|
20240115,170500,246041025,3985,3985,3985,3985,0
|
|
20240115,170400,246041025,3985,3985,3985,3985,0
|
|
20240115,170300,246041025,3985,3985,3985,3985,0
|
|
20240115,170200,246041025,3985,3985,3985,3985,0
|
|
20240115,170100,246041025,3985,3985,3985,3985,0
|
|
20240115,170000,246041025,3985,3985,3985,3985,0
|
|
20240115,165900,246041025,3985,3985,3985,3985,0
|
|
20240115,165800,246041025,3985,3985,3985,3985,0
|
|
20240115,165700,246041025,3985,3985,3985,3985,0
|
|
20240115,165600,246041025,3985,3985,3985,3985,0
|
|
20240115,165500,246041025,3985,3985,3985,3985,0
|
|
20240115,165400,246041025,3985,3985,3985,3985,0
|
|
20240115,165300,246041025,3985,3985,3985,3985,0
|
|
20240115,165200,246041025,3985,3985,3985,3985,0
|
|
20240115,165100,246041025,3985,3985,3985,3985,0
|
|
20240115,165000,246041025,3985,3985,3985,3985,0
|
|
20240115,164900,246041025,3985,3985,3985,3985,0
|
|
20240115,164800,246041025,3985,3985,3985,3985,0
|
|
20240115,164700,246041025,3985,3985,3985,3985,0
|
|
20240115,164600,246041025,3985,3985,3985,3985,0
|
|
20240115,164500,246041025,3985,3985,3985,3985,0
|
|
20240115,164400,246041025,3985,3985,3985,3985,0
|
|
20240115,164300,246041025,3985,3985,3985,3985,0
|
|
20240115,164200,246041025,3985,3985,3985,3985,0
|
|
20240115,164100,246041025,3985,3985,3985,3985,0
|
|
20240115,164000,246041025,3985,3985,3985,3985,0
|
|
20240115,163900,246041025,3985,3985,3985,3985,0
|
|
20240115,163800,246041025,3985,3985,3985,3985,0
|
|
20240115,163700,246041025,3985,3985,3985,3985,954
|
|
20240115,163600,246041025,3985,3985,3985,3985,0
|
|
20240115,163500,246041025,3985,3985,3985,3985,0
|
|
20240115,163400,246041025,3985,3985,3985,3985,0
|
|
20240115,163300,246041025,3985,3985,3985,3985,0
|
|
20240115,163200,246041025,3985,3985,3985,3985,0
|
|
20240115,163100,246041025,3985,3985,3985,3985,0
|
|
20240115,163000,246041025,3985,3985,3985,3985,0
|
|
20240115,162900,246041025,3985,3985,3985,3985,0
|
|
20240115,162800,246041025,3985,3985,3985,3985,0
|
|
20240115,162700,246041025,3985,3985,3985,3985,0
|
|
20240115,162600,246041025,3985,3985,3985,3985,0
|
|
20240115,162500,246041025,3985,3985,3985,3985,0
|
|
20240115,162400,246041025,3985,3985,3985,3985,0
|
|
20240115,162300,246041025,3985,3985,3985,3985,0
|
|
20240115,162200,246041025,3985,3985,3985,3985,0
|
|
20240115,162100,246041025,3985,3985,3985,3985,0
|
|
20240115,162000,246041025,3985,3985,3985,3985,0
|
|
20240115,161900,246041025,3985,3985,3985,3985,0
|
|
20240115,161800,246041025,3985,3985,3985,3985,0
|
|
20240115,161700,246041025,3985,3985,3985,3985,0
|
|
20240115,161600,246041025,3985,3985,3985,3985,0
|
|
20240115,161500,246041025,3985,3985,3985,3985,0
|
|
20240115,161400,246041025,3985,3985,3985,3985,0
|
|
20240115,161300,246041025,3985,3985,3985,3985,0
|
|
20240115,161200,246041025,3985,3985,3985,3985,0
|
|
20240115,161100,246041025,3985,3985,3985,3985,0
|
|
20240115,161000,246041025,3985,3985,3985,3985,0
|
|
20240115,160900,246041025,3985,3985,3985,3985,0
|
|
20240115,160800,246041025,3985,3985,3985,3985,0
|
|
20240115,160700,246041025,3985,3985,3985,3985,954
|
|
20240115,160600,246041025,3985,3985,3985,3985,0
|
|
20240115,160500,246041025,3985,3985,3985,3985,0
|
|
20240115,160400,246041025,3985,3985,3985,3985,0
|
|
20240115,160300,246041025,3985,3985,3985,3985,0
|
|
20240115,160200,246041025,3985,3985,3985,3985,0
|
|
20240115,160100,246041025,3985,3985,3985,3985,0
|
|
20240115,160000,246041025,3985,3985,3985,3985,0
|
|
20240115,155900,246041025,3985,3985,3985,3985,0
|
|
20240115,155800,246041025,3985,3985,3985,3985,0
|
|
20240115,155700,246041025,3985,3985,3985,3985,0
|
|
20240115,155600,246041025,3985,3985,3985,3985,0
|
|
20240115,155500,246041025,3985,3985,3985,3985,0
|
|
20240115,155400,246041025,3985,3985,3985,3985,0
|
|
20240115,155300,246041025,3985,3985,3985,3985,0
|
|
20240115,155200,246041025,3985,3985,3985,3985,0
|
|
20240115,155100,246041025,3985,3985,3985,3985,0
|
|
20240115,155000,246041025,3985,3985,3985,3985,0
|
|
20240115,154900,246041025,3985,3985,3985,3985,0
|
|
20240115,154800,246041025,3985,3985,3985,3985,0
|
|
20240115,154700,246041025,3985,3985,3985,3985,0
|
|
20240115,154600,246041025,3985,3985,3985,3985,0
|
|
20240115,154500,246041025,3985,3985,3985,3985,0
|
|
20240115,154400,246041025,3985,3985,3985,3985,0
|
|
20240115,154300,246041025,3985,3985,3985,3985,0
|
|
20240115,154200,246041025,3985,3985,3985,3985,0
|
|
20240115,154100,246041025,3985,3985,3985,3985,0
|
|
20240115,154000,246041025,3985,3985,3985,3985,0
|
|
20240115,153900,246041025,3985,3985,3985,3985,0
|
|
20240115,153800,246041025,3985,3985,3985,3985,0
|
|
20240115,153700,246041025,3985,3985,3985,3985,954
|
|
20240115,153600,246041025,3985,3985,3985,3985,0
|
|
20240115,153500,246041025,3985,3985,3985,3985,0
|
|
20240115,153400,246041025,3985,3985,3985,3985,0
|
|
20240115,153300,246041025,3985,3985,3985,3985,0
|
|
20240115,153200,246041025,3985,3985,3985,3985,0
|
|
20240115,153100,246041025,3985,3985,3985,3985,0
|
|
20240115,153000,246041025,3985,3985,3985,3985,954
|
|
20240115,152900,242239335,3980,3980,3980,3980,0
|
|
20240115,152800,242239335,3980,3980,3980,3980,0
|
|
20240115,152700,242239335,3980,3980,3980,3980,0
|
|
20240115,152600,242239335,3980,3980,3980,3980,0
|
|
20240115,152500,242239335,3980,3980,3980,3980,0
|
|
20240115,152400,242239335,3980,3980,3980,3980,0
|
|
20240115,152300,242239335,3980,3980,3980,3980,0
|
|
20240115,152200,242239335,3980,3980,3980,3980,0
|
|
20240115,152100,242239335,3980,3980,3980,3980,0
|
|
20240115,152000,242239335,3980,3980,3980,3980,0
|
|
20240115,151900,242239335,3980,3980,3980,3980,0
|
|
20240115,151800,242239335,3980,3980,3980,3980,0
|
|
20240115,151700,242239335,3980,3980,3980,3980,0
|
|
20240115,151600,242239335,3980,3980,3980,3980,7
|
|
20240115,151500,242211475,3985,3985,3985,3985,0
|
|
20240115,151400,242211475,3985,3985,3985,3985,0
|
|
20240115,151300,242211475,3985,3985,3985,3985,7
|
|
20240115,151200,242183580,3985,3985,3985,3985,1
|
|
20240115,151100,242179595,3985,3985,3985,3985,0
|
|
20240115,151000,242179595,3985,3985,3985,3985,7
|
|
20240115,150900,242151700,3985,3990,3995,3985,437
|
|
20240115,150800,240410160,3995,3995,3995,3995,0
|
|
20240115,150700,240410160,3995,3995,3995,3995,2
|
|
20240115,150600,240402170,3995,4010,4010,3995,566
|
|
20240115,150500,238136855,4015,4015,4015,4015,2
|
|
20240115,150400,238128825,4015,4015,4015,4015,0
|
|
20240115,150300,238128825,4015,4015,4015,4015,387
|
|
20240115,150200,236575020,4015,4015,4015,4015,0
|
|
20240115,150100,236575020,4015,4015,4015,4015,2
|
|
20240115,150000,236566990,4015,4015,4015,4015,0
|
|
20240115,145900,236566990,4015,4015,4015,4015,3
|
|
20240115,145800,236554945,4015,4015,4015,4015,0
|
|
20240115,145700,236554945,4015,4015,4015,4015,3
|
|
20240115,145600,236542900,4010,4010,4010,4010,1
|
|
20240115,145500,236538890,4015,4020,4020,4015,266
|
|
20240115,145400,235470885,4020,4020,4020,4020,0
|
|
20240115,145300,235470885,4020,4030,4030,4020,55
|
|
20240115,145200,235249755,4030,4030,4030,4030,0
|
|
20240115,145100,235249755,4030,4030,4030,4030,3
|
|
20240115,145000,235237665,4030,4030,4030,4030,0
|
|
20240115,144900,235237665,4030,4030,4030,4030,0
|
|
20240115,144800,235237665,4030,4030,4030,4030,3
|
|
20240115,144700,235225575,4030,4030,4030,4030,3
|
|
20240115,144600,235213485,4025,4025,4025,4025,2
|
|
20240115,144500,235205435,4030,4030,4030,4030,263
|
|
20240115,144400,234145545,4060,4055,4060,4055,3
|
|
20240115,144300,234133370,4060,4010,4060,3980,1491
|
|
20240115,144200,228110320,4040,3965,4040,3965,4590
|
|
20240115,144100,209744740,3970,3970,3970,3970,0
|
|
20240115,144000,209744740,3970,3970,3970,3970,14
|
|
20240115,143900,209689160,3970,3970,3970,3970,0
|
|
20240115,143800,209689160,3970,3970,3970,3970,4
|
|
20240115,143700,209673280,3975,3975,3975,3975,0
|
|
20240115,143600,209673280,3975,3975,3975,3975,3
|
|
20240115,143500,209661355,3970,3970,3970,3970,285
|
|
20240115,143400,208529905,3975,3970,3975,3970,1010
|
|
20240115,143300,204520190,3975,3975,3975,3975,3
|
|
20240115,143200,204508265,3975,3975,3975,3975,0
|
|
20240115,143100,204508265,3975,3975,3975,3975,0
|
|
20240115,143000,204508265,3975,3975,3975,3975,5
|
|
20240115,142900,204488390,3975,3975,3975,3975,0
|
|
20240115,142800,204488390,3975,3975,3975,3975,0
|
|
20240115,142700,204488390,3975,3975,3975,3975,281
|
|
20240115,142600,203371415,3980,3980,3980,3980,0
|
|
20240115,142500,203371415,3980,3980,3980,3980,0
|
|
20240115,142400,203371415,3980,3980,3980,3980,0
|
|
20240115,142300,203371415,3980,3980,3980,3980,0
|
|
20240115,142200,203371415,3980,3980,3980,3980,0
|
|
20240115,142100,203371415,3980,3980,3980,3980,268
|
|
20240115,142000,202304775,3975,3975,3975,3975,0
|
|
20240115,141900,202304775,3975,3980,3980,3975,1001
|
|
20240115,141800,198325795,3985,3985,3985,3985,0
|
|
20240115,141700,198325795,3985,3985,3985,3985,0
|
|
20240115,141600,198325795,3985,3985,3985,3985,0
|
|
20240115,141500,198325795,3985,3985,3985,3985,0
|
|
20240115,141400,198325795,3985,3985,3985,3985,1
|
|
20240115,141300,198321810,3990,3990,3990,3990,0
|
|
20240115,141200,198321810,3990,3990,3990,3990,0
|
|
20240115,141100,198321810,3990,3990,3990,3990,0
|
|
20240115,141000,198321810,3990,3985,3990,3980,1125
|
|
20240115,140900,193841965,3990,3990,3990,3990,0
|
|
20240115,140800,193841965,3990,3990,3990,3990,70
|
|
20240115,140700,193562665,3995,3990,3995,3990,7432
|
|
20240115,140600,163908895,3995,3995,3995,3995,0
|
|
20240115,140500,163908895,3995,3995,3995,3995,0
|
|
20240115,140400,163908895,3995,3995,3995,3995,10
|
|
20240115,140300,163868945,3995,3995,3995,3995,0
|
|
20240115,140200,163868945,3995,3995,3995,3995,0
|
|
20240115,140100,163868945,3995,3995,3995,3995,2
|
|
20240115,140000,163860955,3995,3995,3995,3995,0
|
|
20240115,135900,163860955,3995,3995,3995,3995,0
|
|
20240115,135800,163860955,3995,3995,3995,3995,0
|
|
20240115,135700,163860955,3995,3995,3995,3995,0
|
|
20240115,135600,163860955,3995,3995,3995,3995,0
|
|
20240115,135500,163860955,3995,3995,3995,3995,0
|
|
20240115,135400,163860955,3995,3995,3995,3995,0
|
|
20240115,135300,163860955,3995,3995,3995,3995,0
|
|
20240115,135200,163860955,3995,3995,3995,3995,0
|
|
20240115,135100,163860955,3995,3995,3995,3995,0
|
|
20240115,135000,163860955,3995,3995,3995,3995,0
|
|
20240115,134900,163860955,3995,3995,3995,3995,401
|
|
20240115,134800,162258960,4000,4000,4000,4000,0
|
|
20240115,134700,162258960,4000,4000,4000,4000,0
|
|
20240115,134600,162258960,4000,4000,4000,4000,0
|
|
20240115,134500,162258960,4000,4000,4000,4000,0
|
|
20240115,134400,162258960,4000,4000,4000,4000,0
|
|
20240115,134300,162258960,4000,4000,4000,4000,0
|
|
20240115,134200,162258960,4000,4000,4000,4000,0
|
|
20240115,134100,162258960,4000,4000,4000,4000,0
|
|
20240115,134000,162258960,4000,4000,4000,4000,0
|
|
20240115,133900,162258960,4000,4000,4000,4000,0
|
|
20240115,133800,162258960,4000,4000,4000,4000,0
|
|
20240115,133700,162258960,4000,4000,4000,4000,0
|
|
20240115,133600,162258960,4000,4000,4000,4000,0
|
|
20240115,133500,162258960,4000,4000,4000,4000,0
|
|
20240115,133400,162258960,4000,4000,4000,4000,11
|
|
20240115,133300,162214960,4000,4000,4000,4000,0
|
|
20240115,133200,162214960,4000,4000,4000,4000,0
|
|
20240115,133100,162214960,4000,4000,4000,4000,0
|
|
20240115,133000,162214960,4000,4000,4000,4000,0
|
|
20240115,132900,162214960,4000,4000,4000,4000,0
|
|
20240115,132800,162214960,4000,4000,4000,4000,0
|
|
20240115,132700,162214960,4000,4000,4000,4000,0
|
|
20240115,132600,162214960,4000,4000,4000,4000,0
|
|
20240115,132500,162214960,4000,4000,4000,4000,0
|
|
20240115,132400,162214960,4000,3995,4000,3995,9
|
|
20240115,132300,162178980,3995,3995,3995,3995,10
|
|
20240115,132200,162139030,3995,3995,3995,3995,2
|
|
20240115,132100,162131040,3995,3995,3995,3995,0
|
|
20240115,132000,162131040,3995,3995,3995,3995,0
|
|
20240115,131900,162131040,3995,3995,3995,3995,5
|
|
20240115,131800,162111065,3995,3995,3995,3995,0
|
|
20240115,131700,162111065,3995,3995,3995,3995,0
|
|
20240115,131600,162111065,3995,3995,3995,3995,0
|
|
20240115,131500,162111065,3995,3995,3995,3995,0
|
|
20240115,131400,162111065,3995,3995,3995,3995,280
|
|
20240115,131300,160992465,4000,4000,4000,4000,0
|
|
20240115,131200,160992465,4000,4000,4000,4000,8
|
|
20240115,131100,160960465,4000,4000,4000,4000,0
|
|
20240115,131000,160960465,4000,4000,4000,4000,0
|
|
20240115,130900,160960465,4000,4000,4000,4000,39
|
|
20240115,130800,160804465,4000,4000,4000,4000,3
|
|
20240115,130700,160792465,4000,4000,4000,4000,0
|
|
20240115,130600,160792465,4000,4000,4000,4000,0
|
|
20240115,130500,160792465,4000,4000,4000,4000,10
|
|
20240115,130400,160752465,4000,4000,4000,4000,0
|
|
20240115,130300,160752465,4000,4000,4000,4000,1
|
|
20240115,130200,160748465,4000,4000,4000,4000,6
|
|
20240115,130100,160724465,4000,4000,4000,4000,11
|
|
20240115,130000,160680465,4000,4000,4000,4000,0
|
|
20240115,125900,160680465,4000,4000,4000,4000,6
|
|
20240115,125800,160656465,4000,4000,4000,4000,0
|
|
20240115,125700,160656465,4000,4000,4000,4000,20
|
|
20240115,125600,160576465,4000,4000,4000,4000,0
|
|
20240115,125500,160576465,4000,4000,4000,4000,0
|
|
20240115,125400,160576465,4000,4000,4000,4000,0
|
|
20240115,125300,160576465,4000,4000,4000,4000,0
|
|
20240115,125200,160576465,4000,4000,4000,4000,0
|
|
20240115,125100,160576465,4000,4000,4000,4000,6
|
|
20240115,125000,160552465,4005,4005,4005,4005,0
|
|
20240115,124900,160552465,4005,4005,4005,4005,0
|
|
20240115,124800,160552465,4005,4005,4005,4005,0
|
|
20240115,124700,160552465,4005,4005,4005,4005,0
|
|
20240115,124600,160552465,4005,4005,4005,4005,0
|
|
20240115,124500,160552465,4005,4005,4005,4005,0
|
|
20240115,124400,160552465,4005,4005,4005,4005,0
|
|
20240115,124300,160552465,4005,4005,4005,4005,6
|
|
20240115,124200,160528435,4005,4005,4005,4005,10
|
|
20240115,124100,160488385,3990,3990,3990,3990,0
|
|
20240115,124000,160488385,3990,3990,3990,3990,7
|
|
20240115,123900,160460455,4005,4005,4005,4005,0
|
|
20240115,123800,160460455,4005,4005,4005,4005,0
|
|
20240115,123700,160460455,4005,4005,4005,4005,0
|
|
20240115,123600,160460455,4005,4005,4005,4005,2
|
|
20240115,123500,160452445,4005,4005,4005,4005,6
|
|
20240115,123400,160428415,4005,4005,4005,4005,0
|
|
20240115,123300,160428415,4005,4005,4005,4005,0
|
|
20240115,123200,160428415,4005,4005,4005,4005,0
|
|
20240115,123100,160428415,4005,4005,4005,4005,7
|
|
20240115,123000,160400380,4005,4005,4005,4005,0
|
|
20240115,122900,160400380,4005,4005,4005,4005,8
|
|
20240115,122800,160368340,4005,4005,4005,4005,11
|
|
20240115,122700,160324285,4005,4005,4005,4005,6
|
|
20240115,122600,160300255,4005,3995,4005,3990,1032
|
|
20240115,122500,156180625,4005,4005,4005,4005,0
|
|
20240115,122400,156180625,4005,4005,4005,4005,5
|
|
20240115,122300,156160600,4005,4005,4005,4005,0
|
|
20240115,122200,156160600,4005,4005,4005,4005,0
|
|
20240115,122100,156160600,4005,4005,4005,4005,0
|
|
20240115,122000,156160600,4005,4005,4005,4005,0
|
|
20240115,121900,156160600,4005,4005,4005,4005,6
|
|
20240115,121800,156136570,4005,4005,4005,4005,7
|
|
20240115,121700,156108535,4005,4005,4005,4005,0
|
|
20240115,121600,156108535,4005,4005,4005,4005,0
|
|
20240115,121500,156108535,4005,4005,4005,4005,0
|
|
20240115,121400,156108535,4005,4005,4005,4005,0
|
|
20240115,121300,156108535,4005,4005,4005,4005,15
|
|
20240115,121200,156048460,4005,4005,4005,4005,3
|
|
20240115,121100,156036445,4005,4005,4005,4005,6
|
|
20240115,121000,156012415,4005,4005,4005,4005,0
|
|
20240115,120900,156012415,4005,4005,4005,4005,7
|
|
20240115,120800,155984380,3990,3990,3990,3990,0
|
|
20240115,120700,155984380,3990,3990,3990,3990,14
|
|
20240115,120600,155928520,4005,4005,4005,4005,0
|
|
20240115,120500,155928520,4005,4005,4005,4005,0
|
|
20240115,120400,155928520,4005,4005,4005,4005,0
|
|
20240115,120300,155928520,4005,4005,4005,4005,9
|
|
20240115,120200,155892475,4005,3995,4005,3990,1428
|
|
20240115,120100,150194200,4000,4000,4000,4000,1
|
|
20240115,120000,150190200,4005,4005,4005,4005,0
|
|
20240115,115900,150190200,4005,4005,4005,4005,0
|
|
20240115,115800,150190200,4005,4005,4005,4005,0
|
|
20240115,115700,150190200,4005,4005,4005,4005,0
|
|
20240115,115600,150190200,4005,4005,4005,4005,0
|
|
20240115,115500,150190200,4005,4000,4005,4000,187
|
|
20240115,115400,149442110,4000,4000,4000,4000,0
|
|
20240115,115300,149442110,4000,4000,4000,4000,100
|
|
20240115,115200,149042110,4000,4000,4000,4000,7
|
|
20240115,115100,149014110,4000,4000,4000,4000,0
|
|
20240115,115000,149014110,4000,4000,4000,4000,0
|
|
20240115,114900,149014110,4000,4000,4000,4000,7
|
|
20240115,114800,148986110,4000,4000,4000,4000,131
|
|
20240115,114700,148462110,3995,3995,3995,3995,134
|
|
20240115,114600,147926780,3995,3995,3995,3995,0
|
|
20240115,114500,147926780,3995,3995,3995,3995,1
|
|
20240115,114400,147922785,3995,3995,3995,3995,0
|
|
20240115,114300,147922785,3995,3995,3995,3995,0
|
|
20240115,114200,147922785,3995,3995,3995,3995,0
|
|
20240115,114100,147922785,3995,3995,3995,3995,0
|
|
20240115,114000,147922785,3995,3995,3995,3995,0
|
|
20240115,113900,147922785,3995,3995,3995,3995,22
|
|
20240115,113800,147834895,3995,3995,3995,3995,20
|
|
20240115,113700,147754995,3995,3995,3995,3995,53
|
|
20240115,113600,147543260,3995,3995,3995,3995,0
|
|
20240115,113500,147543260,3995,3995,3995,3995,24
|
|
20240115,113400,147447380,3995,3995,3995,3995,24
|
|
20240115,113300,147351500,3995,3995,3995,3995,224
|
|
20240115,113200,146456620,3995,3995,3995,3995,0
|
|
20240115,113100,146456620,3995,3995,3995,3995,0
|
|
20240115,113000,146456620,3995,3995,3995,3995,24
|
|
20240115,112900,146360740,3995,3995,3995,3995,149
|
|
20240115,112800,145765485,3995,3995,3995,3995,0
|
|
20240115,112700,145765485,3995,3995,3995,3995,100
|
|
20240115,112600,145365985,3995,3995,3995,3995,0
|
|
20240115,112500,145365985,3995,3995,3995,3995,0
|
|
20240115,112400,145365985,3995,3995,3995,3995,0
|
|
20240115,112300,145365985,3995,3995,3995,3995,0
|
|
20240115,112200,145365985,3995,3995,3995,3995,31
|
|
20240115,112100,145242140,3995,3995,3995,3995,1
|
|
20240115,112000,145238145,3995,3995,3995,3995,0
|
|
20240115,111900,145238145,3995,3995,3995,3995,0
|
|
20240115,111800,145238145,3995,3995,3995,3995,0
|
|
20240115,111700,145238145,3995,3995,3995,3995,0
|
|
20240115,111600,145238145,3995,3995,3995,3995,10
|
|
20240115,111500,145198195,3995,3995,3995,3995,23
|
|
20240115,111400,145106310,3990,3990,3990,3990,0
|
|
20240115,111300,145106310,3990,3990,3990,3990,8
|
|
20240115,111200,145074390,3990,3990,3990,3990,37
|
|
20240115,111100,144926760,3990,3990,3990,3990,0
|
|
20240115,111000,144926760,3990,3990,3990,3990,0
|
|
20240115,110900,144926760,3990,3990,3990,3990,5
|
|
20240115,110800,144906810,3990,3990,3990,3990,0
|
|
20240115,110700,144906810,3990,3990,3990,3990,0
|
|
20240115,110600,144906810,3990,3990,3990,3990,0
|
|
20240115,110500,144906810,3990,3990,3990,3990,0
|
|
20240115,110400,144906810,3990,3990,3990,3990,0
|
|
20240115,110300,144906810,3990,3990,3990,3990,0
|
|
20240115,110200,144906810,3990,3990,3990,3990,0
|
|
20240115,110100,144906810,3990,3990,3990,3990,0
|
|
20240115,110000,144906810,3990,3990,3990,3990,0
|
|
20240115,105900,144906810,3990,3990,3990,3990,8
|
|
20240115,105800,144874890,3990,3990,3990,3990,243
|
|
20240115,105700,143905320,3995,3995,3995,3995,0
|
|
20240115,105600,143905320,3995,3995,3995,3995,0
|
|
20240115,105500,143905320,3995,3995,3995,3995,987
|
|
20240115,105400,139962255,4005,4005,4005,4005,0
|
|
20240115,105300,139962255,4005,4005,4005,4005,0
|
|
20240115,105200,139962255,4005,3995,4005,3995,156
|
|
20240115,105100,139339005,4005,4005,4005,4005,0
|
|
20240115,105000,139339005,4005,4005,4005,4005,0
|
|
20240115,104900,139339005,4005,4000,4005,4000,12
|
|
20240115,104800,139290985,4000,4000,4000,4000,0
|
|
20240115,104700,139290985,4000,4000,4000,4000,0
|
|
20240115,104600,139290985,4000,4000,4000,4000,21
|
|
20240115,104500,139206985,4000,4000,4000,4000,0
|
|
20240115,104400,139206985,4000,4000,4000,4000,0
|
|
20240115,104300,139206985,4000,4000,4000,4000,290
|
|
20240115,104200,138046985,4005,4005,4005,4005,0
|
|
20240115,104100,138046985,4005,4005,4005,4005,0
|
|
20240115,104000,138046985,4005,4005,4005,4005,0
|
|
20240115,103900,138046985,4005,4005,4005,4005,0
|
|
20240115,103800,138046985,4005,4005,4005,4005,0
|
|
20240115,103700,138046985,4005,4005,4005,4005,8
|
|
20240115,103600,138014945,4005,4005,4005,4005,3
|
|
20240115,103500,138002930,4000,4000,4000,4000,0
|
|
20240115,103400,138002930,4000,4000,4000,4000,197
|
|
20240115,103300,137214930,4000,4000,4000,4000,1
|
|
20240115,103200,137210930,3995,3995,3995,3995,0
|
|
20240115,103100,137210930,3995,3995,3995,3995,20
|
|
20240115,103000,137131030,3995,3995,3995,3995,207
|
|
20240115,102900,136304065,3995,3995,3995,3995,0
|
|
20240115,102800,136304065,3995,3995,3995,3995,85
|
|
20240115,102700,135964490,3990,3990,3990,3990,500
|
|
20240115,102600,133969490,4000,4000,4000,4000,0
|
|
20240115,102500,133969490,4000,4000,4000,4000,0
|
|
20240115,102400,133969490,4000,4000,4000,4000,0
|
|
20240115,102300,133969490,4000,4000,4000,4000,0
|
|
20240115,102200,133969490,4000,4000,4000,4000,0
|
|
20240115,102100,133969490,4000,4000,4000,4000,0
|
|
20240115,102000,133969490,4000,4000,4000,4000,0
|
|
20240115,101900,133969490,4000,4000,4000,4000,1
|
|
20240115,101800,133965490,4000,4000,4000,4000,0
|
|
20240115,101700,133965490,4000,4000,4000,4000,0
|
|
20240115,101600,133965490,4000,4000,4000,4000,12
|
|
20240115,101500,133917490,4000,3995,4000,3995,56
|
|
20240115,101400,133693520,3995,3995,3995,3995,0
|
|
20240115,101300,133693520,3995,3995,3995,3995,2
|
|
20240115,101200,133685530,3995,3995,3995,3995,0
|
|
20240115,101100,133685530,3995,3995,3995,3995,295
|
|
20240115,101000,132507005,4000,4000,4000,4000,3
|
|
20240115,100900,132495005,4000,4000,4000,4000,50
|
|
20240115,100800,132295005,4000,4000,4000,4000,10
|
|
20240115,100700,132255005,4000,4000,4000,4000,0
|
|
20240115,100600,132255005,4000,4000,4000,4000,200
|
|
20240115,100500,131455005,4000,3990,4000,3990,50
|
|
20240115,100400,131255495,3990,3990,3990,3990,0
|
|
20240115,100300,131255495,3990,3990,3990,3990,300
|
|
20240115,100200,130058495,3990,3990,3990,3990,0
|
|
20240115,100100,130058495,3990,4000,4000,3985,4291
|
|
20240115,100000,112913500,4005,4005,4005,4005,6
|
|
20240115,095900,112889470,4005,4005,4005,4005,22
|
|
20240115,095800,112801360,4005,4005,4005,4005,94
|
|
20240115,095700,112424890,4015,4015,4015,4015,0
|
|
20240115,095600,112424890,4015,4015,4015,4015,28
|
|
20240115,095500,112312470,4015,4000,4015,4000,18
|
|
20240115,095400,112240365,4000,4020,4020,4000,1680
|
|
20240115,095300,105509060,4020,4020,4020,4020,75
|
|
20240115,095200,105207560,4025,4025,4025,4025,0
|
|
20240115,095100,105207560,4025,4020,4025,4020,16
|
|
20240115,095000,105143190,4020,4020,4020,4020,94
|
|
20240115,094900,104765310,4025,4020,4025,4020,31
|
|
20240115,094800,104640580,4020,4020,4020,4020,0
|
|
20240115,094700,104640580,4020,4020,4020,4020,0
|
|
20240115,094600,104640580,4020,4020,4020,4020,8
|
|
20240115,094500,104608420,4020,4020,4020,4020,33
|
|
20240115,094400,104475760,4020,4020,4020,4020,117
|
|
20240115,094300,104005420,4030,4050,4050,4000,7457
|
|
20240115,094200,74100440,4065,4055,4065,4055,236
|
|
20240115,094100,73143400,4055,4055,4055,4055,3
|
|
20240115,094000,73131235,4055,4055,4055,4055,50
|
|
20240115,093900,72928485,4055,4055,4055,4055,308
|
|
20240115,093800,71679545,4055,4055,4055,4055,0
|
|
20240115,093700,71679545,4055,4055,4055,4055,7
|
|
20240115,093600,71651160,4065,4065,4065,4065,10
|
|
20240115,093500,71610510,4065,4065,4065,4065,0
|
|
20240115,093400,71610510,4065,4065,4065,4065,0
|
|
20240115,093300,71610510,4065,4065,4065,4065,0
|
|
20240115,093200,71610510,4065,4065,4065,4065,0
|
|
20240115,093100,71610510,4065,4065,4065,4065,0
|
|
20240115,093000,71610510,4065,4065,4065,4065,0
|
|
20240115,092900,71610510,4065,4065,4065,4065,20
|
|
20240115,092800,71529210,4055,4050,4065,4050,1858
|
|
20240115,092700,63983825,4050,4050,4050,4050,0
|
|
20240115,092600,63983825,4050,4050,4050,4050,0
|
|
20240115,092500,63983825,4050,4050,4050,4050,8
|
|
20240115,092400,63951425,4050,4050,4050,4050,0
|
|
20240115,092300,63951425,4050,4050,4050,4050,0
|
|
20240115,092200,63951425,4050,4050,4050,4050,8
|
|
20240115,092100,63919025,4050,4050,4050,4050,12
|
|
20240115,092000,63870425,4050,4050,4050,4050,4272
|
|
20240115,091900,46568825,4050,4040,4075,4040,4746
|
|
20240115,091800,27343730,4040,4040,4040,4040,0
|
|
20240115,091700,27343730,4040,4045,4045,4040,19
|
|
20240115,091600,27266880,4050,4050,4050,4050,50
|
|
20240115,091500,27064380,4050,4050,4050,4050,0
|
|
20240115,091400,27064380,4050,4050,4050,4050,2
|
|
20240115,091300,27056280,4030,4030,4030,4030,1
|
|
20240115,091200,27052250,4050,4050,4050,4050,6
|
|
20240115,091100,27027950,4050,4050,4050,4050,10
|
|
20240115,091000,26987450,4050,4050,4050,4050,0
|
|
20240115,090900,26987450,4050,4055,4055,4050,2754
|
|
20240115,090800,15833630,4055,4055,4055,4055,9
|
|
20240115,090700,15797135,4055,4055,4055,4055,0
|
|
20240115,090600,15797135,4055,4085,4105,3965,2607
|
|
20240115,090500,5343450,4110,4110,4110,4110,105
|
|
20240115,090400,4911900,4120,4120,4120,4120,0
|
|
20240115,090300,4911900,4120,4120,4120,4120,0
|
|
20240115,090200,4911900,4120,4120,4120,4120,0
|
|
20240115,090100,4911900,4120,4090,4120,4090,20
|
|
20240115,090000,4829860,4090,4075,4130,4075,1093
|