579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183600,161143085,3985,3985,3985,3985,67
|
|
20240116,183500,161143085,3985,3985,3985,3985,0
|
|
20240116,183400,161143085,3985,3985,3985,3985,0
|
|
20240116,183300,161143085,3985,3985,3985,3985,0
|
|
20240116,183200,161143085,3985,3985,3985,3985,0
|
|
20240116,183100,161143085,3985,3985,3985,3985,0
|
|
20240116,183000,161143085,3985,3985,3985,3985,0
|
|
20240116,182900,161143085,3985,3985,3985,3985,0
|
|
20240116,182800,161143085,3985,3985,3985,3985,0
|
|
20240116,182700,161143085,3985,3985,3985,3985,0
|
|
20240116,182600,161143085,3985,3985,3985,3985,0
|
|
20240116,182500,161143085,3985,3985,3985,3985,0
|
|
20240116,182400,161143085,3985,3985,3985,3985,0
|
|
20240116,182300,161143085,3985,3985,3985,3985,0
|
|
20240116,182200,161143085,3985,3985,3985,3985,0
|
|
20240116,182100,161143085,3985,3985,3985,3985,0
|
|
20240116,182000,161143085,3985,3985,3985,3985,0
|
|
20240116,181900,161143085,3985,3985,3985,3985,0
|
|
20240116,181800,161143085,3985,3985,3985,3985,0
|
|
20240116,181700,161143085,3985,3985,3985,3985,0
|
|
20240116,181600,161143085,3985,3985,3985,3985,0
|
|
20240116,181500,161143085,3985,3985,3985,3985,0
|
|
20240116,181400,161143085,3985,3985,3985,3985,0
|
|
20240116,181300,161143085,3985,3985,3985,3985,0
|
|
20240116,181200,161143085,3985,3985,3985,3985,0
|
|
20240116,181100,161143085,3985,3985,3985,3985,0
|
|
20240116,181000,161143085,3985,3985,3985,3985,0
|
|
20240116,180900,161143085,3985,3985,3985,3985,0
|
|
20240116,180800,161143085,3985,3985,3985,3985,0
|
|
20240116,180700,161143085,3985,3985,3985,3985,0
|
|
20240116,180600,161143085,3985,3985,3985,3985,67
|
|
20240116,180500,161143085,3985,3985,3985,3985,0
|
|
20240116,180400,161143085,3985,3985,3985,3985,0
|
|
20240116,180300,161143085,3985,3985,3985,3985,0
|
|
20240116,180200,161143085,3985,3985,3985,3985,0
|
|
20240116,180100,161143085,3985,3985,3985,3985,0
|
|
20240116,180000,161143085,3985,3985,3985,3985,0
|
|
20240116,175900,161143085,3985,3985,3985,3985,0
|
|
20240116,175800,161143085,3985,3985,3985,3985,0
|
|
20240116,175700,161143085,3985,3985,3985,3985,0
|
|
20240116,175600,161143085,3985,3985,3985,3985,0
|
|
20240116,175500,161143085,3985,3985,3985,3985,0
|
|
20240116,175400,161143085,3985,3985,3985,3985,0
|
|
20240116,175300,161143085,3985,3985,3985,3985,0
|
|
20240116,175200,161143085,3985,3985,3985,3985,0
|
|
20240116,175100,161143085,3985,3985,3985,3985,0
|
|
20240116,175000,161143085,3985,3985,3985,3985,0
|
|
20240116,174900,161143085,3985,3985,3985,3985,0
|
|
20240116,174800,161143085,3985,3985,3985,3985,0
|
|
20240116,174700,161143085,3985,3985,3985,3985,0
|
|
20240116,174600,161143085,3985,3985,3985,3985,0
|
|
20240116,174500,161143085,3985,3985,3985,3985,0
|
|
20240116,174400,161143085,3985,3985,3985,3985,0
|
|
20240116,174300,161143085,3985,3985,3985,3985,0
|
|
20240116,174200,161143085,3985,3985,3985,3985,0
|
|
20240116,174100,161143085,3985,3985,3985,3985,0
|
|
20240116,174000,161143085,3985,3985,3985,3985,0
|
|
20240116,173900,161143085,3985,3985,3985,3985,0
|
|
20240116,173800,161143085,3985,3985,3985,3985,0
|
|
20240116,173700,161143085,3985,3985,3985,3985,0
|
|
20240116,173600,161143085,3985,3985,3985,3985,67
|
|
20240116,173500,161143085,3985,3985,3985,3985,0
|
|
20240116,173400,161143085,3985,3985,3985,3985,0
|
|
20240116,173300,161143085,3985,3985,3985,3985,0
|
|
20240116,173200,161143085,3985,3985,3985,3985,0
|
|
20240116,173100,161143085,3985,3985,3985,3985,0
|
|
20240116,173000,161143085,3985,3985,3985,3985,0
|
|
20240116,172900,161143085,3985,3985,3985,3985,0
|
|
20240116,172800,161143085,3985,3985,3985,3985,0
|
|
20240116,172700,161143085,3985,3985,3985,3985,0
|
|
20240116,172600,161143085,3985,3985,3985,3985,0
|
|
20240116,172500,161143085,3985,3985,3985,3985,0
|
|
20240116,172400,161143085,3985,3985,3985,3985,0
|
|
20240116,172300,161143085,3985,3985,3985,3985,0
|
|
20240116,172200,161143085,3985,3985,3985,3985,0
|
|
20240116,172100,161143085,3985,3985,3985,3985,0
|
|
20240116,172000,161143085,3985,3985,3985,3985,0
|
|
20240116,171900,161143085,3985,3985,3985,3985,0
|
|
20240116,171800,161143085,3985,3985,3985,3985,0
|
|
20240116,171700,161143085,3985,3985,3985,3985,0
|
|
20240116,171600,161143085,3985,3985,3985,3985,0
|
|
20240116,171500,161143085,3985,3985,3985,3985,0
|
|
20240116,171400,161143085,3985,3985,3985,3985,0
|
|
20240116,171300,161143085,3985,3985,3985,3985,0
|
|
20240116,171200,161143085,3985,3985,3985,3985,0
|
|
20240116,171100,161143085,3985,3985,3985,3985,0
|
|
20240116,171000,161143085,3985,3985,3985,3985,0
|
|
20240116,170900,161143085,3985,3985,3985,3985,0
|
|
20240116,170800,161143085,3985,3985,3985,3985,0
|
|
20240116,170700,161143085,3985,3985,3985,3985,0
|
|
20240116,170600,161143085,3985,3985,3985,3985,67
|
|
20240116,170500,161143085,3985,3985,3985,3985,0
|
|
20240116,170400,161143085,3985,3985,3985,3985,0
|
|
20240116,170300,161143085,3985,3985,3985,3985,0
|
|
20240116,170200,161143085,3985,3985,3985,3985,0
|
|
20240116,170100,161143085,3985,3985,3985,3985,0
|
|
20240116,170000,161143085,3985,3985,3985,3985,0
|
|
20240116,165900,161143085,3985,3985,3985,3985,0
|
|
20240116,165800,161143085,3985,3985,3985,3985,0
|
|
20240116,165700,161143085,3985,3985,3985,3985,0
|
|
20240116,165600,161143085,3985,3985,3985,3985,0
|
|
20240116,165500,161143085,3985,3985,3985,3985,0
|
|
20240116,165400,161143085,3985,3985,3985,3985,0
|
|
20240116,165300,161143085,3985,3985,3985,3985,0
|
|
20240116,165200,161143085,3985,3985,3985,3985,0
|
|
20240116,165100,161143085,3985,3985,3985,3985,0
|
|
20240116,165000,161143085,3985,3985,3985,3985,0
|
|
20240116,164900,161143085,3985,3985,3985,3985,0
|
|
20240116,164800,161143085,3985,3985,3985,3985,0
|
|
20240116,164700,161143085,3985,3985,3985,3985,0
|
|
20240116,164600,161143085,3985,3985,3985,3985,0
|
|
20240116,164500,161143085,3985,3985,3985,3985,0
|
|
20240116,164400,161143085,3985,3985,3985,3985,0
|
|
20240116,164300,161143085,3985,3985,3985,3985,0
|
|
20240116,164200,161143085,3985,3985,3985,3985,0
|
|
20240116,164100,161143085,3985,3985,3985,3985,0
|
|
20240116,164000,161143085,3985,3985,3985,3985,0
|
|
20240116,163900,161143085,3985,3985,3985,3985,0
|
|
20240116,163800,161143085,3985,3985,3985,3985,0
|
|
20240116,163700,161143085,3985,3985,3985,3985,0
|
|
20240116,163600,161143085,3985,3985,3985,3985,67
|
|
20240116,163500,161143085,3985,3985,3985,3985,0
|
|
20240116,163400,161143085,3985,3985,3985,3985,0
|
|
20240116,163300,161143085,3985,3985,3985,3985,0
|
|
20240116,163200,161143085,3985,3985,3985,3985,0
|
|
20240116,163100,161143085,3985,3985,3985,3985,0
|
|
20240116,163000,161143085,3985,3985,3985,3985,0
|
|
20240116,162900,161143085,3985,3985,3985,3985,0
|
|
20240116,162800,161143085,3985,3985,3985,3985,0
|
|
20240116,162700,161143085,3985,3985,3985,3985,0
|
|
20240116,162600,161143085,3985,3985,3985,3985,0
|
|
20240116,162500,161143085,3985,3985,3985,3985,0
|
|
20240116,162400,161143085,3985,3985,3985,3985,0
|
|
20240116,162300,161143085,3985,3985,3985,3985,0
|
|
20240116,162200,161143085,3985,3985,3985,3985,0
|
|
20240116,162100,161143085,3985,3985,3985,3985,0
|
|
20240116,162000,161143085,3985,3985,3985,3985,0
|
|
20240116,161900,161143085,3985,3985,3985,3985,0
|
|
20240116,161800,161143085,3985,3985,3985,3985,0
|
|
20240116,161700,161143085,3985,3985,3985,3985,0
|
|
20240116,161600,161143085,3985,3985,3985,3985,0
|
|
20240116,161500,161143085,3985,3985,3985,3985,0
|
|
20240116,161400,161143085,3985,3985,3985,3985,0
|
|
20240116,161300,161143085,3985,3985,3985,3985,0
|
|
20240116,161200,161143085,3985,3985,3985,3985,0
|
|
20240116,161100,161143085,3985,3985,3985,3985,0
|
|
20240116,161000,161143085,3985,3985,3985,3985,0
|
|
20240116,160900,161143085,3985,3985,3985,3985,0
|
|
20240116,160800,161143085,3985,3985,3985,3985,0
|
|
20240116,160700,161143085,3985,3985,3985,3985,0
|
|
20240116,160600,161143085,3985,3985,3985,3985,67
|
|
20240116,160500,161143085,3985,3985,3985,3985,0
|
|
20240116,160400,161143085,3985,3985,3985,3985,0
|
|
20240116,160300,161143085,3985,3985,3985,3985,0
|
|
20240116,160200,161143085,3985,3985,3985,3985,0
|
|
20240116,160100,161143085,3985,3985,3985,3985,0
|
|
20240116,160000,161143085,3985,3985,3985,3985,0
|
|
20240116,155900,161143085,3985,3985,3985,3985,0
|
|
20240116,155800,161143085,3985,3985,3985,3985,0
|
|
20240116,155700,161143085,3985,3985,3985,3985,0
|
|
20240116,155600,161143085,3985,3985,3985,3985,0
|
|
20240116,155500,161143085,3985,3985,3985,3985,0
|
|
20240116,155400,161143085,3985,3985,3985,3985,0
|
|
20240116,155300,161143085,3985,3985,3985,3985,0
|
|
20240116,155200,161143085,3985,3985,3985,3985,0
|
|
20240116,155100,161143085,3985,3985,3985,3985,0
|
|
20240116,155000,161143085,3985,3985,3985,3985,0
|
|
20240116,154900,161143085,3985,3985,3985,3985,0
|
|
20240116,154800,161143085,3985,3985,3985,3985,0
|
|
20240116,154700,161143085,3985,3985,3985,3985,0
|
|
20240116,154600,161143085,3985,3985,3985,3985,0
|
|
20240116,154500,161143085,3985,3985,3985,3985,0
|
|
20240116,154400,161143085,3985,3985,3985,3985,0
|
|
20240116,154300,161143085,3985,3985,3985,3985,0
|
|
20240116,154200,161143085,3985,3985,3985,3985,0
|
|
20240116,154100,161143085,3985,3985,3985,3985,0
|
|
20240116,154000,161143085,3985,3985,3985,3985,0
|
|
20240116,153900,161143085,3985,3985,3985,3985,0
|
|
20240116,153800,161143085,3985,3985,3985,3985,0
|
|
20240116,153700,161143085,3985,3985,3985,3985,0
|
|
20240116,153600,161143085,3985,3985,3985,3985,67
|
|
20240116,153500,161143085,3985,3985,3985,3985,0
|
|
20240116,153400,161143085,3985,3985,3985,3985,0
|
|
20240116,153300,161143085,3985,3985,3985,3985,0
|
|
20240116,153200,161143085,3985,3985,3985,3985,0
|
|
20240116,153100,161143085,3985,3985,3985,3985,0
|
|
20240116,153000,161143085,3985,3985,3985,3985,67
|
|
20240116,152900,160876090,3965,3965,3965,3965,0
|
|
20240116,152800,160876090,3965,3965,3965,3965,0
|
|
20240116,152700,160876090,3965,3965,3965,3965,0
|
|
20240116,152600,160876090,3965,3965,3965,3965,0
|
|
20240116,152500,160876090,3965,3965,3965,3965,0
|
|
20240116,152400,160876090,3965,3965,3965,3965,0
|
|
20240116,152300,160876090,3965,3965,3965,3965,0
|
|
20240116,152200,160876090,3965,3965,3965,3965,0
|
|
20240116,152100,160876090,3965,3965,3965,3965,0
|
|
20240116,152000,160876090,3965,3965,3965,3965,0
|
|
20240116,151900,160876090,3965,3985,3985,3965,49
|
|
20240116,151800,160680965,3985,3965,3985,3965,28
|
|
20240116,151700,160569765,3970,3970,3970,3970,0
|
|
20240116,151600,160569765,3970,3970,3970,3970,0
|
|
20240116,151500,160569765,3970,3970,3970,3970,0
|
|
20240116,151400,160569765,3970,3970,3970,3970,3
|
|
20240116,151300,160557855,3985,3985,3985,3985,0
|
|
20240116,151200,160557855,3985,3985,3985,3985,0
|
|
20240116,151100,160557855,3985,3985,3985,3985,0
|
|
20240116,151000,160557855,3985,3985,3985,3985,0
|
|
20240116,150900,160557855,3985,3985,3985,3985,0
|
|
20240116,150800,160557855,3985,3985,3985,3985,0
|
|
20240116,150700,160557855,3985,3985,3985,3985,0
|
|
20240116,150600,160557855,3985,3985,3985,3985,0
|
|
20240116,150500,160557855,3985,3985,3985,3985,8
|
|
20240116,150400,160525975,3985,3975,3985,3975,100
|
|
20240116,150300,160128340,3975,3975,3975,3975,8
|
|
20240116,150200,160096540,3975,3975,3975,3975,0
|
|
20240116,150100,160096540,3975,3975,3975,3975,0
|
|
20240116,150000,160096540,3975,3975,3975,3975,0
|
|
20240116,145900,160096540,3975,3975,3975,3975,100
|
|
20240116,145800,159699040,3975,3975,3975,3975,0
|
|
20240116,145700,159699040,3975,3975,3975,3975,100
|
|
20240116,145600,159301540,3975,3975,3975,3975,0
|
|
20240116,145500,159301540,3975,3970,3975,3970,15
|
|
20240116,145400,159241950,3970,3970,3970,3970,0
|
|
20240116,145300,159241950,3970,3970,3970,3970,183
|
|
20240116,145200,158515440,3975,3975,3975,3975,0
|
|
20240116,145100,158515440,3975,3975,3975,3975,0
|
|
20240116,145000,158515440,3975,3975,3975,3975,0
|
|
20240116,144900,158515440,3975,3975,3975,3975,2015
|
|
20240116,144800,150505815,3975,3975,3975,3975,501
|
|
20240116,144700,148514340,3980,3980,3980,3980,0
|
|
20240116,144600,148514340,3980,3980,3980,3980,0
|
|
20240116,144500,148514340,3980,3980,3980,3980,0
|
|
20240116,144400,148514340,3980,3980,3980,3980,0
|
|
20240116,144300,148514340,3980,3980,3980,3980,0
|
|
20240116,144200,148514340,3980,3980,3980,3980,0
|
|
20240116,144100,148514340,3980,3980,3980,3980,0
|
|
20240116,144000,148514340,3980,3980,3980,3980,0
|
|
20240116,143900,148514340,3980,3980,3980,3980,0
|
|
20240116,143800,148514340,3980,3980,3980,3980,0
|
|
20240116,143700,148514340,3980,3980,3980,3980,1
|
|
20240116,143600,148510360,3985,3985,3985,3985,0
|
|
20240116,143500,148510360,3985,3985,3985,3985,0
|
|
20240116,143400,148510360,3985,3985,3985,3985,0
|
|
20240116,143300,148510360,3985,3985,3985,3985,0
|
|
20240116,143200,148510360,3985,3985,3985,3985,9
|
|
20240116,143100,148474495,3970,3970,3970,3970,7
|
|
20240116,143000,148446705,3970,3970,3970,3970,0
|
|
20240116,142900,148446705,3970,3970,3970,3970,0
|
|
20240116,142800,148446705,3970,3970,3970,3970,7
|
|
20240116,142700,148418915,3970,3970,3970,3970,0
|
|
20240116,142600,148418915,3970,3970,3970,3970,0
|
|
20240116,142500,148418915,3970,3970,3970,3970,7
|
|
20240116,142400,148391125,3970,3970,3970,3970,0
|
|
20240116,142300,148391125,3970,3970,3970,3970,0
|
|
20240116,142200,148391125,3970,3970,3970,3970,7
|
|
20240116,142100,148363335,3970,3970,3970,3970,1
|
|
20240116,142000,148359365,3985,3985,3985,3985,0
|
|
20240116,141900,148359365,3985,3985,3985,3985,0
|
|
20240116,141800,148359365,3985,3985,3985,3985,0
|
|
20240116,141700,148359365,3985,3985,3985,3985,0
|
|
20240116,141600,148359365,3985,3985,3985,3985,0
|
|
20240116,141500,148359365,3985,3985,3985,3985,0
|
|
20240116,141400,148359365,3985,3985,3985,3985,0
|
|
20240116,141300,148359365,3985,3985,3985,3985,0
|
|
20240116,141200,148359365,3985,3985,3985,3985,0
|
|
20240116,141100,148359365,3985,3970,3985,3970,175
|
|
20240116,141000,147662005,3985,3970,3985,3970,11
|
|
20240116,140900,147618275,3970,3970,3970,3970,0
|
|
20240116,140800,147618275,3970,3970,3970,3970,0
|
|
20240116,140700,147618275,3970,3970,3970,3970,1
|
|
20240116,140600,147614305,3985,3970,3985,3970,170
|
|
20240116,140500,146939380,3985,3985,3985,3985,0
|
|
20240116,140400,146939380,3985,3985,3985,3985,0
|
|
20240116,140300,146939380,3985,3985,3985,3985,0
|
|
20240116,140200,146939380,3985,3985,3985,3985,1
|
|
20240116,140100,146935395,3985,3985,3985,3985,0
|
|
20240116,140000,146935395,3985,3985,3985,3985,0
|
|
20240116,135900,146935395,3985,3985,3985,3985,0
|
|
20240116,135800,146935395,3985,3985,3985,3985,0
|
|
20240116,135700,146935395,3985,3985,3985,3985,0
|
|
20240116,135600,146935395,3985,3985,3985,3985,0
|
|
20240116,135500,146935395,3985,3985,3985,3985,0
|
|
20240116,135400,146935395,3985,3985,3985,3985,0
|
|
20240116,135300,146935395,3985,3985,3985,3985,0
|
|
20240116,135200,146935395,3985,3985,3985,3985,0
|
|
20240116,135100,146935395,3985,3985,3985,3985,0
|
|
20240116,135000,146935395,3985,3985,3985,3985,0
|
|
20240116,134900,146935395,3985,3985,3985,3985,0
|
|
20240116,134800,146935395,3985,3985,3985,3985,0
|
|
20240116,134700,146935395,3985,3985,3985,3985,28
|
|
20240116,134600,146823815,3985,3985,3985,3985,0
|
|
20240116,134500,146823815,3985,3985,3985,3985,0
|
|
20240116,134400,146823815,3985,3970,3985,3970,7
|
|
20240116,134300,146795935,3960,3960,3960,3960,7
|
|
20240116,134200,146768215,3960,3960,3960,3960,0
|
|
20240116,134100,146768215,3960,3960,3960,3960,19
|
|
20240116,134000,146692975,3960,3960,3960,3960,0
|
|
20240116,133900,146692975,3960,3960,3960,3960,1
|
|
20240116,133800,146689015,3960,3960,3960,3960,11
|
|
20240116,133700,146645455,3960,3960,3960,3960,0
|
|
20240116,133600,146645455,3960,3960,3960,3960,0
|
|
20240116,133500,146645455,3960,3960,3960,3960,0
|
|
20240116,133400,146645455,3960,3960,3960,3960,0
|
|
20240116,133300,146645455,3960,3960,3960,3960,0
|
|
20240116,133200,146645455,3960,3960,3960,3960,0
|
|
20240116,133100,146645455,3960,3960,3960,3960,0
|
|
20240116,133000,146645455,3960,3960,3960,3960,0
|
|
20240116,132900,146645455,3960,3960,3960,3960,5
|
|
20240116,132800,146625655,3960,3960,3960,3960,2
|
|
20240116,132700,146617735,3960,3960,3960,3960,0
|
|
20240116,132600,146617735,3960,3960,3960,3960,8
|
|
20240116,132500,146586055,3960,3960,3960,3960,0
|
|
20240116,132400,146586055,3960,3960,3960,3960,0
|
|
20240116,132300,146586055,3960,3960,3960,3960,5
|
|
20240116,132200,146566255,3955,3955,3955,3955,8
|
|
20240116,132100,146534615,3955,3950,3955,3950,282
|
|
20240116,132000,145420520,3950,3955,3955,3950,40
|
|
20240116,131900,145262325,3960,3955,3960,3955,9
|
|
20240116,131800,145226725,3955,3955,3955,3955,0
|
|
20240116,131700,145226725,3955,3955,3955,3955,0
|
|
20240116,131600,145226725,3955,3960,3960,3955,252
|
|
20240116,131500,144230055,3960,3960,3960,3960,41
|
|
20240116,131400,144067695,3960,3960,3960,3960,0
|
|
20240116,131300,144067695,3960,3960,3960,3960,122
|
|
20240116,131200,143584575,3985,3985,3985,3985,0
|
|
20240116,131100,143584575,3985,3985,3985,3985,0
|
|
20240116,131000,143584575,3985,3985,3985,3985,0
|
|
20240116,130900,143584575,3985,3985,3985,3985,0
|
|
20240116,130800,143584575,3985,3985,3985,3985,0
|
|
20240116,130700,143584575,3985,3985,3985,3985,0
|
|
20240116,130600,143584575,3985,3975,3985,3965,247
|
|
20240116,130500,142604850,3985,3985,3985,3985,0
|
|
20240116,130400,142604850,3985,3985,3985,3985,0
|
|
20240116,130300,142604850,3985,3985,3985,3985,0
|
|
20240116,130200,142604850,3985,3985,3985,3985,0
|
|
20240116,130100,142604850,3985,3985,3985,3985,0
|
|
20240116,130000,142604850,3985,3985,3985,3985,0
|
|
20240116,125900,142604850,3985,3985,3985,3985,0
|
|
20240116,125800,142604850,3985,3985,3985,3985,249
|
|
20240116,125700,141612585,3985,3985,3985,3985,0
|
|
20240116,125600,141612585,3985,3985,3985,3985,0
|
|
20240116,125500,141612585,3985,3985,3985,3985,0
|
|
20240116,125400,141612585,3985,3985,3985,3985,0
|
|
20240116,125300,141612585,3985,3985,3985,3985,0
|
|
20240116,125200,141612585,3985,3985,3985,3985,0
|
|
20240116,125100,141612585,3985,3985,3985,3985,0
|
|
20240116,125000,141612585,3985,3985,3985,3985,0
|
|
20240116,124900,141612585,3985,3985,3985,3985,0
|
|
20240116,124800,141612585,3985,3985,3985,3985,0
|
|
20240116,124700,141612585,3985,3985,3985,3985,0
|
|
20240116,124600,141612585,3985,3965,3985,3965,16
|
|
20240116,124500,141548995,3965,3965,3965,3965,0
|
|
20240116,124400,141548995,3965,3970,3970,3965,244
|
|
20240116,124300,140581190,3975,3975,3975,3975,261
|
|
20240116,124200,139543715,3985,3985,3985,3985,0
|
|
20240116,124100,139543715,3985,3985,3985,3985,0
|
|
20240116,124000,139543715,3985,3985,3985,3985,0
|
|
20240116,123900,139543715,3985,3985,3985,3985,0
|
|
20240116,123800,139543715,3985,3985,3985,3985,0
|
|
20240116,123700,139543715,3985,3985,3985,3985,0
|
|
20240116,123600,139543715,3985,3985,3985,3985,0
|
|
20240116,123500,139543715,3985,3985,3985,3985,0
|
|
20240116,123400,139543715,3985,3975,3985,3975,12
|
|
20240116,123300,139495975,3975,3975,3975,3975,1
|
|
20240116,123200,139492000,3985,3985,3985,3985,1
|
|
20240116,123100,139488015,3985,3985,3985,3985,0
|
|
20240116,123000,139488015,3985,3970,3985,3970,13
|
|
20240116,122900,139436305,3965,3965,3965,3965,0
|
|
20240116,122800,139436305,3965,3965,3965,3965,8
|
|
20240116,122700,139404585,3965,3965,3965,3965,0
|
|
20240116,122600,139404585,3965,3965,3965,3965,0
|
|
20240116,122500,139404585,3965,3965,3965,3965,8
|
|
20240116,122400,139372865,3965,3965,3965,3965,0
|
|
20240116,122300,139372865,3965,3965,3965,3965,0
|
|
20240116,122200,139372865,3965,3965,3965,3965,1
|
|
20240116,122100,139368900,3975,3975,3975,3975,0
|
|
20240116,122000,139368900,3975,3975,3975,3975,0
|
|
20240116,121900,139368900,3975,3965,3975,3965,209
|
|
20240116,121800,138540205,3965,3965,3965,3965,100
|
|
20240116,121700,138143705,3980,3980,3980,3980,0
|
|
20240116,121600,138143705,3980,3980,3980,3980,118
|
|
20240116,121500,137674065,3985,3985,3985,3985,0
|
|
20240116,121400,137674065,3985,3985,3985,3985,32
|
|
20240116,121300,137546545,3985,3985,3985,3985,0
|
|
20240116,121200,137546545,3985,3985,3985,3985,0
|
|
20240116,121100,137546545,3985,3985,3985,3985,33
|
|
20240116,121000,137415040,3985,3985,3985,3985,0
|
|
20240116,120900,137415040,3985,3985,3985,3985,0
|
|
20240116,120800,137415040,3985,3985,3985,3985,33
|
|
20240116,120700,137283535,3985,3985,3985,3985,0
|
|
20240116,120600,137283535,3985,3980,3985,3980,10
|
|
20240116,120500,137243725,3965,3965,3965,3965,0
|
|
20240116,120400,137243725,3965,3965,3965,3965,3
|
|
20240116,120300,137231830,3980,3980,3980,3980,2
|
|
20240116,120200,137223870,3985,3980,3985,3980,12
|
|
20240116,120100,137176055,3985,3985,3985,3985,0
|
|
20240116,120000,137176055,3985,3985,3985,3985,0
|
|
20240116,115900,137176055,3985,3985,3985,3985,0
|
|
20240116,115800,137176055,3985,3985,3985,3985,0
|
|
20240116,115700,137176055,3985,3985,3985,3985,0
|
|
20240116,115600,137176055,3985,3985,3985,3985,0
|
|
20240116,115500,137176055,3985,3985,3985,3985,0
|
|
20240116,115400,137176055,3985,3985,3985,3985,0
|
|
20240116,115300,137176055,3985,3985,3985,3985,0
|
|
20240116,115200,137176055,3985,3985,3985,3985,0
|
|
20240116,115100,137176055,3985,3980,3985,3980,100
|
|
20240116,115000,136777635,3965,3965,3965,3965,100
|
|
20240116,114900,136381135,3965,3965,3965,3965,8
|
|
20240116,114800,136349415,3965,3965,3965,3965,0
|
|
20240116,114700,136349415,3965,3965,3965,3965,0
|
|
20240116,114600,136349415,3965,3965,3965,3965,8
|
|
20240116,114500,136317695,3965,3965,3965,3965,53
|
|
20240116,114400,136107550,3970,3980,3980,3970,148
|
|
20240116,114300,135519980,3975,3975,3975,3975,68
|
|
20240116,114200,135249680,3980,3980,3980,3980,0
|
|
20240116,114100,135249680,3980,3980,3980,3980,0
|
|
20240116,114000,135249680,3980,3980,3980,3980,0
|
|
20240116,113900,135249680,3980,3980,3980,3980,33
|
|
20240116,113800,135118340,3985,3985,3985,3985,0
|
|
20240116,113700,135118340,3985,3985,3985,3985,0
|
|
20240116,113600,135118340,3985,3985,3985,3985,0
|
|
20240116,113500,135118340,3985,3985,3985,3985,0
|
|
20240116,113400,135118340,3985,3985,3985,3985,0
|
|
20240116,113300,135118340,3985,3980,3985,3980,336
|
|
20240116,113200,133781050,3985,3985,3985,3985,0
|
|
20240116,113100,133781050,3985,3985,3985,3985,314
|
|
20240116,113000,132529760,3990,3995,3995,3990,39
|
|
20240116,112900,132374090,3995,3995,3995,3995,0
|
|
20240116,112800,132374090,3995,3995,3995,3995,22
|
|
20240116,112700,132286200,3995,3995,3995,3995,0
|
|
20240116,112600,132286200,3995,3995,3995,3995,8
|
|
20240116,112500,132254240,3995,3995,3995,3995,0
|
|
20240116,112400,132254240,3995,3995,3995,3995,5
|
|
20240116,112300,132234265,3995,3995,3995,3995,0
|
|
20240116,112200,132234265,3995,3990,3995,3990,13
|
|
20240116,112100,132182375,3990,3990,3990,3990,6173
|
|
20240116,112000,107552105,3990,3990,3990,3990,0
|
|
20240116,111900,107552105,3990,3990,3990,3990,8
|
|
20240116,111800,107520185,3990,3990,3990,3990,0
|
|
20240116,111700,107520185,3990,3990,3990,3990,0
|
|
20240116,111600,107520185,3990,3990,3990,3990,8
|
|
20240116,111500,107488265,3990,3995,3995,3990,297
|
|
20240116,111400,106302750,4000,4000,4000,4000,0
|
|
20240116,111300,106302750,4000,4000,4000,4000,0
|
|
20240116,111200,106302750,4000,4000,4000,4000,0
|
|
20240116,111100,106302750,4000,4000,4000,4000,0
|
|
20240116,111000,106302750,4000,4000,4000,4000,62
|
|
20240116,110900,106054750,4000,4000,4000,4000,200
|
|
20240116,110800,105254750,4000,4000,4000,4000,0
|
|
20240116,110700,105254750,4000,4000,4000,4000,9
|
|
20240116,110600,105218750,4000,4000,4000,4000,0
|
|
20240116,110500,105218750,4000,4000,4000,4000,208
|
|
20240116,110400,104386750,4000,4000,4000,4000,50
|
|
20240116,110300,104186750,4000,4000,4000,4000,50
|
|
20240116,110200,103986750,4005,4005,4005,4005,100
|
|
20240116,110100,103586250,3995,3990,3995,3990,58
|
|
20240116,110000,103354580,3990,3990,3990,3990,200
|
|
20240116,105900,102556580,4005,4005,4005,4005,0
|
|
20240116,105800,102556580,4005,4005,4005,4005,12
|
|
20240116,105700,102508520,4005,4005,4005,4005,0
|
|
20240116,105600,102508520,4005,4005,4005,4005,0
|
|
20240116,105500,102508520,4005,4005,4005,4005,0
|
|
20240116,105400,102508520,4005,4005,4005,4005,0
|
|
20240116,105300,102508520,4005,3970,4005,3970,2742
|
|
20240116,105200,91563850,3990,3990,3990,3990,0
|
|
20240116,105100,91563850,3990,3990,3990,3990,0
|
|
20240116,105000,91563850,3990,3990,3990,3990,0
|
|
20240116,104900,91563850,3990,3990,3990,3990,0
|
|
20240116,104800,91563850,3990,3990,3990,3990,0
|
|
20240116,104700,91563850,3990,3960,3990,3960,9
|
|
20240116,104600,91528060,3960,3960,3960,3960,4
|
|
20240116,104500,91512220,3960,3960,3960,3960,0
|
|
20240116,104400,91512220,3960,3960,3990,3960,423
|
|
20240116,104300,89831730,3950,3950,3950,3950,8
|
|
20240116,104200,89800130,3950,3950,3950,3950,0
|
|
20240116,104100,89800130,3950,3950,3950,3950,0
|
|
20240116,104000,89800130,3950,3950,3950,3950,8
|
|
20240116,103900,89768530,3945,3945,3945,3945,0
|
|
20240116,103800,89768530,3945,3945,3945,3945,146
|
|
20240116,103700,89192560,3945,3940,3945,3940,138
|
|
20240116,103600,88648190,3940,3940,3940,3940,284
|
|
20240116,103500,87529230,3935,3935,3935,3935,0
|
|
20240116,103400,87529230,3935,3940,3940,3935,308
|
|
20240116,103300,86316990,3940,3940,3940,3940,0
|
|
20240116,103200,86316990,3940,3945,3945,3940,5002
|
|
20240116,103100,66602480,3945,3945,3945,3945,8
|
|
20240116,103000,66570920,3945,3945,3945,3945,1
|
|
20240116,102900,66566975,3945,3945,3945,3945,0
|
|
20240116,102800,66566975,3945,3955,3955,3945,1123
|
|
20240116,102700,62131860,3960,3960,3960,3960,2
|
|
20240116,102600,62123940,3960,3960,3960,3960,12
|
|
20240116,102500,62076420,3960,3960,3960,3960,9
|
|
20240116,102400,62040780,3960,3960,3960,3960,11
|
|
20240116,102300,61997220,3955,3955,3955,3955,0
|
|
20240116,102200,61997220,3955,3955,3955,3955,371
|
|
20240116,102100,60529915,3955,3955,3955,3955,13
|
|
20240116,102000,60478500,3955,3955,3955,3955,3
|
|
20240116,101900,60466635,3955,3955,3955,3955,6
|
|
20240116,101800,60442905,3955,3955,3955,3955,0
|
|
20240116,101700,60442905,3955,3955,3955,3955,0
|
|
20240116,101600,60442905,3955,3955,3955,3955,1
|
|
20240116,101500,60438950,3955,3955,3955,3955,0
|
|
20240116,101400,60438950,3955,3955,3955,3955,39
|
|
20240116,101300,60284705,3955,3955,3955,3955,8
|
|
20240116,101200,60253065,3955,3955,3955,3955,0
|
|
20240116,101100,60253065,3955,3960,3960,3955,10
|
|
20240116,101000,60213510,3960,3960,3960,3960,0
|
|
20240116,100900,60213510,3960,3955,3960,3955,51
|
|
20240116,100800,60011800,3960,3960,3960,3960,0
|
|
20240116,100700,60011800,3960,3960,3960,3960,102
|
|
20240116,100600,59607880,3960,3960,3960,3960,1
|
|
20240116,100500,59603920,3960,3965,3965,3960,3317
|
|
20240116,100400,46452845,3965,3965,3965,3965,2891
|
|
20240116,100300,34990030,3965,3965,3965,3965,2554
|
|
20240116,100200,24863420,3965,3965,3965,3965,82
|
|
20240116,100100,24538290,3965,3970,3970,3965,80
|
|
20240116,100000,24221085,3970,3970,3970,3970,782
|
|
20240116,095900,21116545,3990,3990,3990,3990,0
|
|
20240116,095800,21116545,3990,3975,3990,3975,164
|
|
20240116,095700,20464510,3990,3990,3990,3990,8
|
|
20240116,095600,20432590,3990,3990,3990,3990,0
|
|
20240116,095500,20432590,3990,3990,3990,3990,0
|
|
20240116,095400,20432590,3990,3990,3990,3990,12
|
|
20240116,095300,20384710,3980,3990,3990,3980,55
|
|
20240116,095200,20165740,3990,3990,3990,3990,0
|
|
20240116,095100,20165740,3990,3990,3990,3990,12
|
|
20240116,095000,20117860,3995,3995,3995,3995,3
|
|
20240116,094900,20105875,4005,4005,4005,4005,0
|
|
20240116,094800,20105875,4005,4005,4005,4005,0
|
|
20240116,094700,20105875,4005,4005,4005,4005,0
|
|
20240116,094600,20105875,4005,4005,4005,4005,0
|
|
20240116,094500,20105875,4005,4005,4005,4005,0
|
|
20240116,094400,20105875,4005,4005,4005,4005,0
|
|
20240116,094300,20105875,4005,4005,4005,4005,0
|
|
20240116,094200,20105875,4005,4005,4005,4005,0
|
|
20240116,094100,20105875,4005,4005,4005,4005,0
|
|
20240116,094000,20105875,4005,4000,4005,4000,38
|
|
20240116,093900,19953860,4005,4000,4005,4000,15
|
|
20240116,093800,19893850,4010,4010,4010,4010,8
|
|
20240116,093700,19861770,4005,4005,4005,4005,69
|
|
20240116,093600,19585425,4010,4010,4015,4010,161
|
|
20240116,093500,18939790,4015,4015,4015,4015,0
|
|
20240116,093400,18939790,4015,4015,4015,4015,36
|
|
20240116,093300,18795250,4020,4020,4020,4020,24
|
|
20240116,093200,18698770,4030,4030,4030,4030,0
|
|
20240116,093100,18698770,4030,4030,4030,4030,0
|
|
20240116,093000,18698770,4030,4030,4030,4030,0
|
|
20240116,092900,18698770,4030,4025,4030,4025,4
|
|
20240116,092800,18682665,4030,4030,4030,4030,0
|
|
20240116,092700,18682665,4030,4030,4030,4030,0
|
|
20240116,092600,18682665,4030,4080,4080,4030,67
|
|
20240116,092500,18411480,4085,4035,4130,4035,1012
|
|
20240116,092400,14267065,4040,4050,4050,4040,27
|
|
20240116,092300,14157850,4055,4055,4055,4055,3
|
|
20240116,092200,14145685,4060,4060,4060,4060,0
|
|
20240116,092100,14145685,4060,4060,4060,4060,2
|
|
20240116,092000,14137565,4065,4065,4065,4065,0
|
|
20240116,091900,14137565,4065,4075,4075,4065,8
|
|
20240116,091800,14105005,4110,4085,4110,4080,15
|
|
20240116,091700,14043490,4090,4155,4155,4090,35
|
|
20240116,091600,13899265,4145,4025,4190,4025,1001
|
|
20240116,091500,9797855,4025,4025,4025,4025,2
|
|
20240116,091400,9789805,4030,3990,4030,3990,126
|
|
20240116,091300,9286570,3990,3985,3990,3985,9
|
|
20240116,091200,9250700,3985,3985,3985,3985,0
|
|
20240116,091100,9250700,3985,3985,3985,3985,0
|
|
20240116,091000,9250700,3985,3985,3985,3985,1
|
|
20240116,090900,9246715,3990,3990,3990,3990,1
|
|
20240116,090800,9242725,3995,3995,3995,3995,80
|
|
20240116,090700,8923125,3990,3985,3990,3985,410
|
|
20240116,090600,7289260,3985,3985,3985,3985,10
|
|
20240116,090500,7249410,3985,3965,3985,3965,497
|
|
20240116,090400,5277545,3965,3965,3965,3945,531
|
|
20240116,090300,3182150,3965,3965,3965,3965,9
|
|
20240116,090200,3146465,3945,3950,3950,3940,374
|
|
20240116,090100,1671015,3950,3960,3960,3945,295
|
|
20240116,090000,503555,3965,3965,3965,3965,127
|