579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183600,152926350,3960,3960,3960,3960,73
|
|
20240119,183500,152926350,3960,3960,3960,3960,0
|
|
20240119,183400,152926350,3960,3960,3960,3960,0
|
|
20240119,183300,152926350,3960,3960,3960,3960,0
|
|
20240119,183200,152926350,3960,3960,3960,3960,0
|
|
20240119,183100,152926350,3960,3960,3960,3960,0
|
|
20240119,183000,152926350,3960,3960,3960,3960,0
|
|
20240119,182900,152926350,3960,3960,3960,3960,0
|
|
20240119,182800,152926350,3960,3960,3960,3960,0
|
|
20240119,182700,152926350,3960,3960,3960,3960,0
|
|
20240119,182600,152926350,3960,3960,3960,3960,0
|
|
20240119,182500,152926350,3960,3960,3960,3960,0
|
|
20240119,182400,152926350,3960,3960,3960,3960,0
|
|
20240119,182300,152926350,3960,3960,3960,3960,0
|
|
20240119,182200,152926350,3960,3960,3960,3960,0
|
|
20240119,182100,152926350,3960,3960,3960,3960,0
|
|
20240119,182000,152926350,3960,3960,3960,3960,0
|
|
20240119,181900,152926350,3960,3960,3960,3960,0
|
|
20240119,181800,152926350,3960,3960,3960,3960,0
|
|
20240119,181700,152926350,3960,3960,3960,3960,0
|
|
20240119,181600,152926350,3960,3960,3960,3960,0
|
|
20240119,181500,152926350,3960,3960,3960,3960,0
|
|
20240119,181400,152926350,3960,3960,3960,3960,0
|
|
20240119,181300,152926350,3960,3960,3960,3960,0
|
|
20240119,181200,152926350,3960,3960,3960,3960,0
|
|
20240119,181100,152926350,3960,3960,3960,3960,0
|
|
20240119,181000,152926350,3960,3960,3960,3960,0
|
|
20240119,180900,152926350,3960,3960,3960,3960,0
|
|
20240119,180800,152926350,3960,3960,3960,3960,0
|
|
20240119,180700,152926350,3960,3960,3960,3960,0
|
|
20240119,180600,152926350,3960,3960,3960,3960,73
|
|
20240119,180500,152926350,3960,3960,3960,3960,0
|
|
20240119,180400,152926350,3960,3960,3960,3960,0
|
|
20240119,180300,152926350,3960,3960,3960,3960,0
|
|
20240119,180200,152926350,3960,3960,3960,3960,0
|
|
20240119,180100,152926350,3960,3960,3960,3960,0
|
|
20240119,180000,152926350,3960,3960,3960,3960,0
|
|
20240119,175900,152926350,3960,3960,3960,3960,0
|
|
20240119,175800,152926350,3960,3960,3960,3960,0
|
|
20240119,175700,152926350,3960,3960,3960,3960,0
|
|
20240119,175600,152926350,3960,3960,3960,3960,0
|
|
20240119,175500,152926350,3960,3960,3960,3960,0
|
|
20240119,175400,152926350,3960,3960,3960,3960,0
|
|
20240119,175300,152926350,3960,3960,3960,3960,0
|
|
20240119,175200,152926350,3960,3960,3960,3960,0
|
|
20240119,175100,152926350,3960,3960,3960,3960,0
|
|
20240119,175000,152926350,3960,3960,3960,3960,0
|
|
20240119,174900,152926350,3960,3960,3960,3960,0
|
|
20240119,174800,152926350,3960,3960,3960,3960,0
|
|
20240119,174700,152926350,3960,3960,3960,3960,0
|
|
20240119,174600,152926350,3960,3960,3960,3960,0
|
|
20240119,174500,152926350,3960,3960,3960,3960,0
|
|
20240119,174400,152926350,3960,3960,3960,3960,0
|
|
20240119,174300,152926350,3960,3960,3960,3960,0
|
|
20240119,174200,152926350,3960,3960,3960,3960,0
|
|
20240119,174100,152926350,3960,3960,3960,3960,0
|
|
20240119,174000,152926350,3960,3960,3960,3960,0
|
|
20240119,173900,152926350,3960,3960,3960,3960,0
|
|
20240119,173800,152926350,3960,3960,3960,3960,0
|
|
20240119,173700,152926350,3960,3960,3960,3960,0
|
|
20240119,173600,152926350,3960,3960,3960,3960,73
|
|
20240119,173500,152926350,3960,3960,3960,3960,0
|
|
20240119,173400,152926350,3960,3960,3960,3960,0
|
|
20240119,173300,152926350,3960,3960,3960,3960,0
|
|
20240119,173200,152926350,3960,3960,3960,3960,0
|
|
20240119,173100,152926350,3960,3960,3960,3960,0
|
|
20240119,173000,152926350,3960,3960,3960,3960,0
|
|
20240119,172900,152926350,3960,3960,3960,3960,0
|
|
20240119,172800,152926350,3960,3960,3960,3960,0
|
|
20240119,172700,152926350,3960,3960,3960,3960,0
|
|
20240119,172600,152926350,3960,3960,3960,3960,0
|
|
20240119,172500,152926350,3960,3960,3960,3960,0
|
|
20240119,172400,152926350,3960,3960,3960,3960,0
|
|
20240119,172300,152926350,3960,3960,3960,3960,0
|
|
20240119,172200,152926350,3960,3960,3960,3960,0
|
|
20240119,172100,152926350,3960,3960,3960,3960,0
|
|
20240119,172000,152926350,3960,3960,3960,3960,0
|
|
20240119,171900,152926350,3960,3960,3960,3960,0
|
|
20240119,171800,152926350,3960,3960,3960,3960,0
|
|
20240119,171700,152926350,3960,3960,3960,3960,0
|
|
20240119,171600,152926350,3960,3960,3960,3960,0
|
|
20240119,171500,152926350,3960,3960,3960,3960,0
|
|
20240119,171400,152926350,3960,3960,3960,3960,0
|
|
20240119,171300,152926350,3960,3960,3960,3960,0
|
|
20240119,171200,152926350,3960,3960,3960,3960,0
|
|
20240119,171100,152926350,3960,3960,3960,3960,0
|
|
20240119,171000,152926350,3960,3960,3960,3960,0
|
|
20240119,170900,152926350,3960,3960,3960,3960,0
|
|
20240119,170800,152926350,3960,3960,3960,3960,0
|
|
20240119,170700,152926350,3960,3960,3960,3960,0
|
|
20240119,170600,152926350,3960,3960,3960,3960,73
|
|
20240119,170500,152926350,3960,3960,3960,3960,0
|
|
20240119,170400,152926350,3960,3960,3960,3960,0
|
|
20240119,170300,152926350,3960,3960,3960,3960,0
|
|
20240119,170200,152926350,3960,3960,3960,3960,0
|
|
20240119,170100,152926350,3960,3960,3960,3960,0
|
|
20240119,170000,152926350,3960,3960,3960,3960,0
|
|
20240119,165900,152926350,3960,3960,3960,3960,0
|
|
20240119,165800,152926350,3960,3960,3960,3960,0
|
|
20240119,165700,152926350,3960,3960,3960,3960,0
|
|
20240119,165600,152926350,3960,3960,3960,3960,0
|
|
20240119,165500,152926350,3960,3960,3960,3960,0
|
|
20240119,165400,152926350,3960,3960,3960,3960,0
|
|
20240119,165300,152926350,3960,3960,3960,3960,0
|
|
20240119,165200,152926350,3960,3960,3960,3960,0
|
|
20240119,165100,152926350,3960,3960,3960,3960,0
|
|
20240119,165000,152926350,3960,3960,3960,3960,0
|
|
20240119,164900,152926350,3960,3960,3960,3960,0
|
|
20240119,164800,152926350,3960,3960,3960,3960,0
|
|
20240119,164700,152926350,3960,3960,3960,3960,0
|
|
20240119,164600,152926350,3960,3960,3960,3960,0
|
|
20240119,164500,152926350,3960,3960,3960,3960,0
|
|
20240119,164400,152926350,3960,3960,3960,3960,0
|
|
20240119,164300,152926350,3960,3960,3960,3960,0
|
|
20240119,164200,152926350,3960,3960,3960,3960,0
|
|
20240119,164100,152926350,3960,3960,3960,3960,0
|
|
20240119,164000,152926350,3960,3960,3960,3960,0
|
|
20240119,163900,152926350,3960,3960,3960,3960,0
|
|
20240119,163800,152926350,3960,3960,3960,3960,0
|
|
20240119,163700,152926350,3960,3960,3960,3960,0
|
|
20240119,163600,152926350,3960,3960,3960,3960,73
|
|
20240119,163500,152926350,3960,3960,3960,3960,0
|
|
20240119,163400,152926350,3960,3960,3960,3960,0
|
|
20240119,163300,152926350,3960,3960,3960,3960,0
|
|
20240119,163200,152926350,3960,3960,3960,3960,0
|
|
20240119,163100,152926350,3960,3960,3960,3960,0
|
|
20240119,163000,152926350,3960,3960,3960,3960,0
|
|
20240119,162900,152926350,3960,3960,3960,3960,0
|
|
20240119,162800,152926350,3960,3960,3960,3960,0
|
|
20240119,162700,152926350,3960,3960,3960,3960,0
|
|
20240119,162600,152926350,3960,3960,3960,3960,0
|
|
20240119,162500,152926350,3960,3960,3960,3960,0
|
|
20240119,162400,152926350,3960,3960,3960,3960,0
|
|
20240119,162300,152926350,3960,3960,3960,3960,0
|
|
20240119,162200,152926350,3960,3960,3960,3960,0
|
|
20240119,162100,152926350,3960,3960,3960,3960,0
|
|
20240119,162000,152926350,3960,3960,3960,3960,0
|
|
20240119,161900,152926350,3960,3960,3960,3960,0
|
|
20240119,161800,152926350,3960,3960,3960,3960,0
|
|
20240119,161700,152926350,3960,3960,3960,3960,0
|
|
20240119,161600,152926350,3960,3960,3960,3960,0
|
|
20240119,161500,152926350,3960,3960,3960,3960,0
|
|
20240119,161400,152926350,3960,3960,3960,3960,0
|
|
20240119,161300,152926350,3960,3960,3960,3960,0
|
|
20240119,161200,152926350,3960,3960,3960,3960,0
|
|
20240119,161100,152926350,3960,3960,3960,3960,0
|
|
20240119,161000,152926350,3960,3960,3960,3960,0
|
|
20240119,160900,152926350,3960,3960,3960,3960,0
|
|
20240119,160800,152926350,3960,3960,3960,3960,0
|
|
20240119,160700,152926350,3960,3960,3960,3960,0
|
|
20240119,160600,152926350,3960,3960,3960,3960,73
|
|
20240119,160500,152926350,3960,3960,3960,3960,0
|
|
20240119,160400,152926350,3960,3960,3960,3960,0
|
|
20240119,160300,152926350,3960,3960,3960,3960,0
|
|
20240119,160200,152926350,3960,3960,3960,3960,0
|
|
20240119,160100,152926350,3960,3960,3960,3960,0
|
|
20240119,160000,152926350,3960,3960,3960,3960,0
|
|
20240119,155900,152926350,3960,3960,3960,3960,0
|
|
20240119,155800,152926350,3960,3960,3960,3960,0
|
|
20240119,155700,152926350,3960,3960,3960,3960,0
|
|
20240119,155600,152926350,3960,3960,3960,3960,0
|
|
20240119,155500,152926350,3960,3960,3960,3960,0
|
|
20240119,155400,152926350,3960,3960,3960,3960,0
|
|
20240119,155300,152926350,3960,3960,3960,3960,0
|
|
20240119,155200,152926350,3960,3960,3960,3960,0
|
|
20240119,155100,152926350,3960,3960,3960,3960,0
|
|
20240119,155000,152926350,3960,3960,3960,3960,0
|
|
20240119,154900,152926350,3960,3960,3960,3960,0
|
|
20240119,154800,152926350,3960,3960,3960,3960,0
|
|
20240119,154700,152926350,3960,3960,3960,3960,0
|
|
20240119,154600,152926350,3960,3960,3960,3960,0
|
|
20240119,154500,152926350,3960,3960,3960,3960,0
|
|
20240119,154400,152926350,3960,3960,3960,3960,0
|
|
20240119,154300,152926350,3960,3960,3960,3960,0
|
|
20240119,154200,152926350,3960,3960,3960,3960,0
|
|
20240119,154100,152926350,3960,3960,3960,3960,0
|
|
20240119,154000,152926350,3960,3960,3960,3960,0
|
|
20240119,153900,152926350,3960,3960,3960,3960,0
|
|
20240119,153800,152926350,3960,3960,3960,3960,0
|
|
20240119,153700,152926350,3960,3960,3960,3960,0
|
|
20240119,153600,152926350,3960,3960,3960,3960,73
|
|
20240119,153500,152926350,3960,3960,3960,3960,0
|
|
20240119,153400,152926350,3960,3960,3960,3960,0
|
|
20240119,153300,152926350,3960,3960,3960,3960,0
|
|
20240119,153200,152926350,3960,3960,3960,3960,0
|
|
20240119,153100,152926350,3960,3960,3960,3960,0
|
|
20240119,153000,152926350,3960,3960,3960,3960,73
|
|
20240119,152900,152637270,3960,3960,3960,3960,0
|
|
20240119,152800,152637270,3960,3960,3960,3960,0
|
|
20240119,152700,152637270,3960,3960,3960,3960,0
|
|
20240119,152600,152637270,3960,3960,3960,3960,0
|
|
20240119,152500,152637270,3960,3960,3960,3960,0
|
|
20240119,152400,152637270,3960,3960,3960,3960,0
|
|
20240119,152300,152637270,3960,3960,3960,3960,0
|
|
20240119,152200,152637270,3960,3960,3960,3960,0
|
|
20240119,152100,152637270,3960,3960,3960,3960,0
|
|
20240119,152000,152637270,3960,3960,3960,3960,0
|
|
20240119,151900,152637270,3960,3960,3960,3960,2
|
|
20240119,151800,152629350,3960,3960,3960,3960,100
|
|
20240119,151700,152233350,3960,3960,3960,3960,0
|
|
20240119,151600,152233350,3960,3960,3960,3960,0
|
|
20240119,151500,152233350,3960,3960,3960,3960,0
|
|
20240119,151400,152233350,3960,3960,3960,3960,0
|
|
20240119,151300,152233350,3960,3960,3960,3960,0
|
|
20240119,151200,152233350,3960,3955,3960,3955,20
|
|
20240119,151100,152154155,3960,3960,3960,3960,0
|
|
20240119,151000,152154155,3960,3960,3960,3960,0
|
|
20240119,150900,152154155,3960,3960,3960,3960,0
|
|
20240119,150800,152154155,3960,3960,3960,3960,0
|
|
20240119,150700,152154155,3960,3960,3960,3960,0
|
|
20240119,150600,152154155,3960,3960,3960,3960,1
|
|
20240119,150500,152150195,3960,3960,3960,3960,0
|
|
20240119,150400,152150195,3960,3960,3960,3960,0
|
|
20240119,150300,152150195,3960,3960,3960,3960,1
|
|
20240119,150200,152146235,3955,3955,3955,3955,0
|
|
20240119,150100,152146235,3955,3955,3955,3955,0
|
|
20240119,150000,152146235,3955,3955,3955,3955,50
|
|
20240119,145900,151948485,3955,3955,3955,3955,0
|
|
20240119,145800,151948485,3955,3955,3955,3955,0
|
|
20240119,145700,151948485,3955,3955,3955,3955,0
|
|
20240119,145600,151948485,3955,3955,3955,3955,69
|
|
20240119,145500,151675590,3960,3960,3960,3960,0
|
|
20240119,145400,151675590,3960,3960,3960,3960,1
|
|
20240119,145300,151671630,3955,3955,3955,3955,0
|
|
20240119,145200,151671630,3955,3955,3955,3955,0
|
|
20240119,145100,151671630,3955,3955,3955,3955,5
|
|
20240119,145000,151651855,3955,3955,3955,3955,0
|
|
20240119,144900,151651855,3955,3955,3955,3955,22
|
|
20240119,144800,151564845,3960,3960,3960,3960,0
|
|
20240119,144700,151564845,3960,3960,3960,3960,0
|
|
20240119,144600,151564845,3960,3960,3960,3960,0
|
|
20240119,144500,151564845,3960,3960,3960,3960,0
|
|
20240119,144400,151564845,3960,3960,3960,3960,0
|
|
20240119,144300,151564845,3960,3960,3960,3960,0
|
|
20240119,144200,151564845,3960,3960,3960,3960,1
|
|
20240119,144100,151560885,3955,3955,3955,3955,0
|
|
20240119,144000,151560885,3955,3955,3955,3955,35
|
|
20240119,143900,151422460,3955,3955,3955,3955,30
|
|
20240119,143800,151303810,3960,3960,3960,3960,0
|
|
20240119,143700,151303810,3960,3960,3960,3960,1
|
|
20240119,143600,151299850,3960,3960,3960,3960,0
|
|
20240119,143500,151299850,3960,3960,3960,3960,0
|
|
20240119,143400,151299850,3960,3960,3960,3960,0
|
|
20240119,143300,151299850,3960,3960,3960,3960,0
|
|
20240119,143200,151299850,3960,3960,3960,3960,0
|
|
20240119,143100,151299850,3960,3960,3960,3960,0
|
|
20240119,143000,151299850,3960,3960,3960,3960,1
|
|
20240119,142900,151295890,3970,3970,3970,3970,0
|
|
20240119,142800,151295890,3970,3970,3970,3970,0
|
|
20240119,142700,151295890,3970,3970,3970,3970,0
|
|
20240119,142600,151295890,3970,3970,3970,3970,0
|
|
20240119,142500,151295890,3970,3960,3970,3955,1024
|
|
20240119,142400,147240815,3965,3965,3965,3965,3110
|
|
20240119,142300,134909665,3970,3970,3970,3970,1
|
|
20240119,142200,134905695,3970,3965,3970,3965,9
|
|
20240119,142100,134870005,3970,3970,3970,3970,1
|
|
20240119,142000,134866035,3965,3965,3965,3965,0
|
|
20240119,141900,134866035,3965,3965,3965,3965,8
|
|
20240119,141800,134834315,3970,3970,3970,3970,10
|
|
20240119,141700,134794615,3965,3965,3965,3965,0
|
|
20240119,141600,134794615,3965,3965,3965,3965,8
|
|
20240119,141500,134762895,3965,3965,3965,3965,0
|
|
20240119,141400,134762895,3965,3965,3965,3965,0
|
|
20240119,141300,134762895,3965,3965,3965,3965,8
|
|
20240119,141200,134731175,3965,3965,3965,3965,0
|
|
20240119,141100,134731175,3965,3965,3965,3965,0
|
|
20240119,141000,134731175,3965,3965,3965,3965,8
|
|
20240119,140900,134699455,3965,3965,3965,3965,0
|
|
20240119,140800,134699455,3965,3965,3965,3965,0
|
|
20240119,140700,134699455,3965,3965,3965,3965,8
|
|
20240119,140600,134667735,3965,3965,3965,3965,0
|
|
20240119,140500,134667735,3965,3965,3965,3965,0
|
|
20240119,140400,134667735,3965,3965,3965,3965,8
|
|
20240119,140300,134636015,3970,3970,3970,3970,1
|
|
20240119,140200,134632045,3965,3965,3965,3965,0
|
|
20240119,140100,134632045,3965,3965,3965,3965,1119
|
|
20240119,140000,130195210,3965,3965,3965,3965,92
|
|
20240119,135900,129830430,3965,3965,3965,3965,0
|
|
20240119,135800,129830430,3965,3965,3965,3965,283
|
|
20240119,135700,128708335,3965,3965,3965,3965,0
|
|
20240119,135600,128708335,3965,3965,3965,3965,0
|
|
20240119,135500,128708335,3965,3965,3965,3965,8
|
|
20240119,135400,128676615,3965,3965,3965,3965,0
|
|
20240119,135300,128676615,3965,3965,3965,3965,0
|
|
20240119,135200,128676615,3965,3965,3965,3965,8
|
|
20240119,135100,128644895,3965,3965,3965,3965,0
|
|
20240119,135000,128644895,3965,3965,3965,3965,0
|
|
20240119,134900,128644895,3965,3965,3965,3965,8
|
|
20240119,134800,128613175,3965,3965,3965,3965,0
|
|
20240119,134700,128613175,3965,3965,3965,3965,0
|
|
20240119,134600,128613175,3965,3965,3965,3965,8
|
|
20240119,134500,128581455,3970,3970,3970,3970,0
|
|
20240119,134400,128581455,3970,3970,3970,3970,1
|
|
20240119,134300,128577485,3965,3965,3965,3965,8
|
|
20240119,134200,128545765,3965,3965,3965,3965,350
|
|
20240119,134100,127158015,3970,3975,3975,3970,238
|
|
20240119,134000,126212880,3975,3970,3975,3970,9
|
|
20240119,133900,126177145,3970,3970,3970,3970,105
|
|
20240119,133800,125760295,3965,3965,3965,3965,0
|
|
20240119,133700,125760295,3965,3965,3965,3965,8
|
|
20240119,133600,125728575,3965,3965,3965,3965,0
|
|
20240119,133500,125728575,3965,3965,3965,3965,0
|
|
20240119,133400,125728575,3965,3965,3965,3965,8
|
|
20240119,133300,125696855,3965,3965,3965,3965,0
|
|
20240119,133200,125696855,3965,3965,3965,3965,0
|
|
20240119,133100,125696855,3965,3965,3965,3965,8
|
|
20240119,133000,125665135,3965,3965,3965,3965,0
|
|
20240119,132900,125665135,3965,3965,3965,3965,0
|
|
20240119,132800,125665135,3965,3965,3965,3965,8
|
|
20240119,132700,125633415,3975,3975,3975,3975,0
|
|
20240119,132600,125633415,3975,3975,3975,3975,0
|
|
20240119,132500,125633415,3975,3965,3975,3965,9
|
|
20240119,132400,125597720,3965,3965,3965,3965,0
|
|
20240119,132300,125597720,3965,3965,3965,3965,0
|
|
20240119,132200,125597720,3965,3965,3965,3965,8
|
|
20240119,132100,125566000,3965,3965,3965,3965,0
|
|
20240119,132000,125566000,3965,3965,3965,3965,0
|
|
20240119,131900,125566000,3965,3965,3965,3965,8
|
|
20240119,131800,125534280,3965,3965,3965,3965,0
|
|
20240119,131700,125534280,3965,3965,3965,3965,0
|
|
20240119,131600,125534280,3965,3965,3965,3965,8
|
|
20240119,131500,125502560,3980,3980,3980,3980,0
|
|
20240119,131400,125502560,3980,3980,3980,3980,1
|
|
20240119,131300,125498580,3980,3965,3980,3965,9
|
|
20240119,131200,125462880,3980,3980,3980,3980,0
|
|
20240119,131100,125462880,3980,3980,3980,3980,2
|
|
20240119,131000,125454920,3965,3965,3965,3965,78
|
|
20240119,130900,125145650,3980,3980,3980,3980,0
|
|
20240119,130800,125145650,3980,3980,3980,3980,0
|
|
20240119,130700,125145650,3980,3970,3980,3965,9
|
|
20240119,130600,125109915,3980,3980,3980,3980,1
|
|
20240119,130500,125105935,3970,3970,3970,3970,100
|
|
20240119,130400,124708935,3965,3970,3970,3965,38
|
|
20240119,130300,124558155,3970,3970,3970,3970,0
|
|
20240119,130200,124558155,3970,3970,3970,3970,3
|
|
20240119,130100,124546245,3970,3970,3970,3970,8
|
|
20240119,130000,124514485,3970,3970,3970,3970,0
|
|
20240119,125900,124514485,3970,3970,3970,3970,0
|
|
20240119,125800,124514485,3970,3970,3970,3970,8
|
|
20240119,125700,124482725,3970,3970,3970,3970,0
|
|
20240119,125600,124482725,3970,3970,3970,3970,1
|
|
20240119,125500,124478755,3970,3970,3970,3970,8
|
|
20240119,125400,124446995,3970,3970,3970,3970,0
|
|
20240119,125300,124446995,3970,3970,3970,3970,0
|
|
20240119,125200,124446995,3970,3970,3970,3970,8
|
|
20240119,125100,124415235,3970,3970,3970,3970,0
|
|
20240119,125000,124415235,3970,3970,3970,3970,0
|
|
20240119,124900,124415235,3970,3970,3970,3970,8
|
|
20240119,124800,124383475,3980,3980,3980,3980,1
|
|
20240119,124700,124379495,3970,3970,3970,3970,0
|
|
20240119,124600,124379495,3970,3970,3970,3970,8
|
|
20240119,124500,124347735,3970,3970,3970,3970,0
|
|
20240119,124400,124347735,3970,3970,3970,3970,0
|
|
20240119,124300,124347735,3970,3970,3970,3970,8
|
|
20240119,124200,124315975,3965,3965,3965,3965,0
|
|
20240119,124100,124315975,3965,3965,3965,3965,0
|
|
20240119,124000,124315975,3965,3970,3970,3965,8
|
|
20240119,123900,124284250,3970,3970,3970,3970,0
|
|
20240119,123800,124284250,3970,3970,3970,3970,0
|
|
20240119,123700,124284250,3970,3970,3970,3970,8
|
|
20240119,123600,124252490,3970,3970,3970,3970,0
|
|
20240119,123500,124252490,3970,3970,3970,3970,0
|
|
20240119,123400,124252490,3970,3970,3970,3970,8
|
|
20240119,123300,124220730,3970,3970,3970,3970,0
|
|
20240119,123200,124220730,3970,3970,3970,3970,0
|
|
20240119,123100,124220730,3970,3970,3970,3970,69
|
|
20240119,123000,123946800,3980,3980,3980,3980,0
|
|
20240119,122900,123946800,3980,3980,3980,3980,1
|
|
20240119,122800,123942820,3980,3980,3980,3980,192
|
|
20240119,122700,123178660,3980,3980,3980,3980,0
|
|
20240119,122600,123178660,3980,3980,3980,3980,0
|
|
20240119,122500,123178660,3980,3980,3980,3980,13
|
|
20240119,122400,123126920,3985,3985,3985,3985,0
|
|
20240119,122300,123126920,3985,3980,3985,3980,52
|
|
20240119,122200,122919955,3970,3970,3970,3970,8
|
|
20240119,122100,122888195,3980,3980,3980,3980,0
|
|
20240119,122000,122888195,3980,3980,3980,3980,1
|
|
20240119,121900,122884215,3970,3970,3970,3970,8
|
|
20240119,121800,122852455,3970,3970,3970,3970,0
|
|
20240119,121700,122852455,3970,3970,3970,3970,0
|
|
20240119,121600,122852455,3970,3970,3970,3970,8
|
|
20240119,121500,122820695,3980,3975,3980,3975,144
|
|
20240119,121400,122247715,3970,3970,3970,3970,0
|
|
20240119,121300,122247715,3970,3970,3970,3970,8
|
|
20240119,121200,122215955,3965,3965,3965,3965,0
|
|
20240119,121100,122215955,3965,3965,3965,3965,1
|
|
20240119,121000,122211990,3975,3965,3975,3965,9
|
|
20240119,120900,122176295,3965,3965,3965,3965,0
|
|
20240119,120800,122176295,3965,3965,3965,3965,0
|
|
20240119,120700,122176295,3965,3965,3965,3965,8
|
|
20240119,120600,122144575,3965,3965,3965,3965,0
|
|
20240119,120500,122144575,3965,3965,3965,3965,2770
|
|
20240119,120400,111161525,3975,3965,3975,3965,9
|
|
20240119,120300,111125830,3965,3965,3965,3965,200
|
|
20240119,120200,110332830,3965,3965,3965,3965,1200
|
|
20240119,120100,105574830,3980,3965,3980,3965,9
|
|
20240119,120000,105539130,3965,3965,3965,3965,5
|
|
20240119,115900,105519305,3965,3965,3965,3965,0
|
|
20240119,115800,105519305,3965,3965,3965,3965,8
|
|
20240119,115700,105487585,3970,3980,3980,3970,73
|
|
20240119,115600,105197755,3970,3970,3970,3970,0
|
|
20240119,115500,105197755,3970,3970,3970,3970,8
|
|
20240119,115400,105165995,3970,3970,3970,3970,0
|
|
20240119,115300,105165995,3970,3970,3970,3970,0
|
|
20240119,115200,105165995,3970,3970,3970,3970,8
|
|
20240119,115100,105134235,3980,3980,3980,3980,1
|
|
20240119,115000,105130255,3970,3970,3970,3970,200
|
|
20240119,114900,104336255,3970,3970,3970,3970,8
|
|
20240119,114800,104304495,3980,3980,3980,3980,0
|
|
20240119,114700,104304495,3980,3980,3980,3980,0
|
|
20240119,114600,104304495,3980,3970,3980,3970,284
|
|
20240119,114500,103176765,3965,3965,3965,3965,0
|
|
20240119,114400,103176765,3965,3965,3965,3965,0
|
|
20240119,114300,103176765,3965,3965,3965,3965,8
|
|
20240119,114200,103145045,3965,3965,3965,3965,0
|
|
20240119,114100,103145045,3965,3965,3965,3965,0
|
|
20240119,114000,103145045,3965,3965,3965,3965,8
|
|
20240119,113900,103113325,3965,3965,3965,3965,0
|
|
20240119,113800,103113325,3965,3965,3965,3965,0
|
|
20240119,113700,103113325,3965,3965,3965,3965,8
|
|
20240119,113600,103081605,3980,3980,3980,3980,1
|
|
20240119,113500,103077625,3965,3965,3965,3965,0
|
|
20240119,113400,103077625,3965,3965,3965,3965,8
|
|
20240119,113300,103045905,3980,3980,3980,3980,0
|
|
20240119,113200,103045905,3980,3980,3980,3980,1
|
|
20240119,113100,103041925,3980,3965,3980,3965,17
|
|
20240119,113000,102974385,3980,3980,3980,3980,0
|
|
20240119,112900,102974385,3980,3980,3980,3980,1
|
|
20240119,112800,102970405,3965,3965,3965,3965,8
|
|
20240119,112700,102938685,3965,3965,3965,3965,0
|
|
20240119,112600,102938685,3965,3965,3965,3965,0
|
|
20240119,112500,102938685,3965,3965,3965,3965,9
|
|
20240119,112400,102903000,3980,3980,3980,3980,0
|
|
20240119,112300,102903000,3980,3980,3980,3980,1
|
|
20240119,112200,102899020,3965,3965,3965,3965,8
|
|
20240119,112100,102867300,3980,3980,3980,3980,0
|
|
20240119,112000,102867300,3980,3980,3980,3980,0
|
|
20240119,111900,102867300,3980,3970,3980,3965,9
|
|
20240119,111800,102831590,3980,3980,3980,3980,1
|
|
20240119,111700,102827610,3970,3970,3970,3970,0
|
|
20240119,111600,102827610,3970,3970,3970,3970,199
|
|
20240119,111500,102037580,3980,3980,3980,3980,0
|
|
20240119,111400,102037580,3980,3980,3980,3980,0
|
|
20240119,111300,102037580,3980,3970,3980,3970,9
|
|
20240119,111200,102001840,3970,3970,3970,3970,0
|
|
20240119,111100,102001840,3970,3970,3970,3970,0
|
|
20240119,111000,102001840,3970,3970,3970,3970,8
|
|
20240119,110900,101970080,3980,3980,3980,3980,0
|
|
20240119,110800,101970080,3980,3980,3980,3980,7
|
|
20240119,110700,101942220,3970,3970,3970,3970,8
|
|
20240119,110600,101910460,3970,3970,3970,3970,10
|
|
20240119,110500,101870760,3970,3970,3970,3970,0
|
|
20240119,110400,101870760,3970,3970,3970,3970,14
|
|
20240119,110300,101815180,3975,3975,3975,3975,0
|
|
20240119,110200,101815180,3975,3975,3975,3975,0
|
|
20240119,110100,101815180,3975,3975,3975,3975,76
|
|
20240119,110000,101513080,3980,3980,3980,3980,0
|
|
20240119,105900,101513080,3980,3980,3980,3980,1
|
|
20240119,105800,101509100,3975,3975,3975,3975,8
|
|
20240119,105700,101477300,3975,3975,3975,3975,100
|
|
20240119,105600,101079800,3975,3975,3975,3975,0
|
|
20240119,105500,101079800,3975,3975,3975,3975,8
|
|
20240119,105400,101048000,3990,3990,3990,3990,4
|
|
20240119,105300,101032040,3975,3975,3975,3975,0
|
|
20240119,105200,101032040,3975,3975,3975,3975,508
|
|
20240119,105100,99012740,3990,3990,3990,3990,0
|
|
20240119,105000,99012740,3990,3990,3990,3990,0
|
|
20240119,104900,99012740,3990,3975,3990,3975,9
|
|
20240119,104800,98976950,3990,3990,3990,3990,0
|
|
20240119,104700,98976950,3990,3990,3990,3990,0
|
|
20240119,104600,98976950,3990,3975,3990,3975,9
|
|
20240119,104500,98941160,3975,3975,3975,3975,1000
|
|
20240119,104400,94966160,3975,3975,3975,3975,0
|
|
20240119,104300,94966160,3975,3975,3975,3975,8
|
|
20240119,104200,94934360,3975,3975,3975,3975,0
|
|
20240119,104100,94934360,3975,3975,3975,3975,0
|
|
20240119,104000,94934360,3975,3975,3975,3975,133
|
|
20240119,103900,94405685,3980,3980,3980,3980,10
|
|
20240119,103800,94365885,3975,3975,3975,3975,0
|
|
20240119,103700,94365885,3975,3980,3980,3975,9008
|
|
20240119,103600,58548570,3990,3990,3990,3990,1
|
|
20240119,103500,58544580,3980,3980,3980,3980,0
|
|
20240119,103400,58544580,3980,3980,3980,3980,8
|
|
20240119,103300,58512740,3980,3980,3980,3980,0
|
|
20240119,103200,58512740,3980,3980,3980,3980,0
|
|
20240119,103100,58512740,3980,3980,3980,3980,8
|
|
20240119,103000,58480900,3995,3995,3995,3995,0
|
|
20240119,102900,58480900,3995,3995,3995,3995,0
|
|
20240119,102800,58480900,3995,3980,3995,3980,9
|
|
20240119,102700,58445065,3995,3995,3995,3995,0
|
|
20240119,102600,58445065,3995,3995,3995,3995,1
|
|
20240119,102500,58441070,3980,3980,3980,3980,8
|
|
20240119,102400,58409230,3990,3990,3990,3990,0
|
|
20240119,102300,58409230,3990,3990,3990,3990,0
|
|
20240119,102200,58409230,3990,3980,3990,3980,346
|
|
20240119,102100,57028770,3990,3990,3990,3990,0
|
|
20240119,102000,57028770,3990,3990,3990,3990,25
|
|
20240119,101900,56929020,3980,3980,3990,3980,251
|
|
20240119,101800,55930010,3990,3990,3990,3990,0
|
|
20240119,101700,55930010,3990,3990,3990,3990,1
|
|
20240119,101600,55926020,3990,3980,3990,3980,9
|
|
20240119,101500,55890190,3990,3990,3990,3990,0
|
|
20240119,101400,55890190,3990,3990,3990,3990,50
|
|
20240119,101300,55690690,3980,3980,3980,3980,8
|
|
20240119,101200,55658850,3985,3985,3985,3985,0
|
|
20240119,101100,55658850,3985,3985,3985,3985,1
|
|
20240119,101000,55654865,3980,3980,3980,3980,8
|
|
20240119,100900,55623025,3980,3980,3980,3980,0
|
|
20240119,100800,55623025,3980,3980,3980,3980,0
|
|
20240119,100700,55623025,3980,3980,3980,3980,208
|
|
20240119,100600,54795185,3980,3980,3980,3980,21
|
|
20240119,100500,54711605,3980,3980,3980,3980,0
|
|
20240119,100400,54711605,3980,3980,3980,3980,8
|
|
20240119,100300,54679765,3985,3985,3985,3985,141
|
|
20240119,100200,54117880,3990,3980,3990,3980,21
|
|
20240119,100100,54034290,3990,3980,3990,3980,9
|
|
20240119,100000,53998460,3980,3980,3980,3980,0
|
|
20240119,095900,53998460,3980,3980,3980,3980,0
|
|
20240119,095800,53998460,3980,3980,3980,3980,8
|
|
20240119,095700,53966620,3985,3985,3985,3985,5
|
|
20240119,095600,53946695,3980,3980,3980,3980,0
|
|
20240119,095500,53946695,3980,3980,3980,3980,8
|
|
20240119,095400,53914855,3980,3980,3980,3980,300
|
|
20240119,095300,52720855,3985,3985,3985,3985,0
|
|
20240119,095200,52720855,3985,3980,3985,3980,43
|
|
20240119,095100,52549640,3980,3980,3980,3980,0
|
|
20240119,095000,52549640,3980,3980,3980,3980,0
|
|
20240119,094900,52549640,3980,3990,3990,3980,8
|
|
20240119,094800,52517790,4000,4000,4000,4000,0
|
|
20240119,094700,52517790,4000,4000,4000,4000,0
|
|
20240119,094600,52517790,4000,4000,4000,3980,10
|
|
20240119,094500,52477945,4000,4000,4000,4000,0
|
|
20240119,094400,52477945,4000,4000,4000,4000,1
|
|
20240119,094300,52473945,3990,3990,3990,3990,102
|
|
20240119,094200,52066965,3995,3995,3995,3995,0
|
|
20240119,094100,52066965,3995,3995,3995,3995,10
|
|
20240119,094000,52027015,3995,3990,3995,3990,94
|
|
20240119,093900,51651525,3995,3995,3995,3995,8
|
|
20240119,093800,51619565,3990,3990,3990,3990,0
|
|
20240119,093700,51619565,3990,3990,3990,3990,18
|
|
20240119,093600,51547745,3990,3990,3990,3990,1
|
|
20240119,093500,51543755,4000,4000,4000,4000,2
|
|
20240119,093400,51535755,3990,3990,3990,3990,8
|
|
20240119,093300,51503835,3990,3990,3990,3990,132
|
|
20240119,093200,50977155,4000,4000,4000,4000,0
|
|
20240119,093100,50977155,4000,3980,4000,3980,20
|
|
20240119,093000,50897410,3995,4000,4000,3995,151
|
|
20240119,092900,50294160,4000,4000,4000,4000,2
|
|
20240119,092800,50286160,3990,3990,3990,3990,645
|
|
20240119,092700,47712610,4000,4000,4000,4000,0
|
|
20240119,092600,47712610,4000,4000,4000,4000,50
|
|
20240119,092500,47512610,4000,3990,4000,3990,17
|
|
20240119,092400,47444770,4000,4000,4000,4000,0
|
|
20240119,092300,47444770,4000,4000,4000,4000,0
|
|
20240119,092200,47444770,4000,3990,4000,3990,11
|
|
20240119,092100,47400850,4000,4000,4000,4000,0
|
|
20240119,092000,47400850,4000,4000,4000,4000,0
|
|
20240119,091900,47400850,4000,3990,4000,3990,14
|
|
20240119,091800,47344930,4000,4000,4000,4000,0
|
|
20240119,091700,47344930,4000,4000,4000,4000,0
|
|
20240119,091600,47344930,4000,3990,4000,3990,32
|
|
20240119,091500,47217210,4000,4000,4000,4000,100
|
|
20240119,091400,46817210,4005,4005,4005,4005,3
|
|
20240119,091300,46805195,4005,3990,4005,3990,280
|
|
20240119,091200,45683940,4005,4000,4005,4000,261
|
|
20240119,091100,44638680,4005,4005,4005,4005,1
|
|
20240119,091000,44634675,3995,3975,4005,3975,555
|
|
20240119,090900,42415430,3980,3975,3980,3975,423
|
|
20240119,090800,40732515,3975,3975,3975,3975,15
|
|
20240119,090700,40672890,3975,3960,3975,3960,29
|
|
20240119,090600,40557750,3975,3950,3975,3950,204
|
|
20240119,090500,39749345,3940,3955,3955,3940,155
|
|
20240119,090400,39136930,3950,3900,3950,3900,5198
|
|
20240119,090300,18844620,3725,3725,3725,3725,0
|
|
20240119,090200,18844620,3725,3725,3725,3725,0
|
|
20240119,090100,18844620,3725,3960,3960,3725,3525
|
|
20240119,090000,5187610,3965,3960,3965,3960,1310
|