601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195800,91022350,4000,4000,4000,4000,233
|
|
20240102,195700,91022350,4000,4000,4000,4000,0
|
|
20240102,195600,91022350,4000,4000,4000,4000,0
|
|
20240102,195500,91022350,4000,4000,4000,4000,0
|
|
20240102,195400,91022350,4000,4000,4000,4000,0
|
|
20240102,195300,91022350,4000,4000,4000,4000,0
|
|
20240102,195200,91022350,4000,4000,4000,4000,0
|
|
20240102,195100,91022350,4000,4000,4000,4000,0
|
|
20240102,195000,91022350,4000,4000,4000,4000,0
|
|
20240102,194900,91022350,4000,4000,4000,4000,0
|
|
20240102,194800,91022350,4000,4000,4000,4000,0
|
|
20240102,194700,91022350,4000,4000,4000,4000,0
|
|
20240102,194600,91022350,4000,4000,4000,4000,0
|
|
20240102,194500,91022350,4000,4000,4000,4000,0
|
|
20240102,194400,91022350,4000,4000,4000,4000,0
|
|
20240102,194300,91022350,4000,4000,4000,4000,0
|
|
20240102,194200,91022350,4000,4000,4000,4000,0
|
|
20240102,194100,91022350,4000,4000,4000,4000,0
|
|
20240102,194000,91022350,4000,4000,4000,4000,0
|
|
20240102,193900,91022350,4000,4000,4000,4000,0
|
|
20240102,193800,91022350,4000,4000,4000,4000,0
|
|
20240102,193700,91022350,4000,4000,4000,4000,0
|
|
20240102,193600,91022350,4000,4000,4000,4000,0
|
|
20240102,193500,91022350,4000,4000,4000,4000,0
|
|
20240102,193400,91022350,4000,4000,4000,4000,0
|
|
20240102,193300,91022350,4000,4000,4000,4000,0
|
|
20240102,193200,91022350,4000,4000,4000,4000,0
|
|
20240102,193100,91022350,4000,4000,4000,4000,0
|
|
20240102,193000,91022350,4000,4000,4000,4000,0
|
|
20240102,192900,91022350,4000,4000,4000,4000,0
|
|
20240102,192800,91022350,4000,4000,4000,4000,233
|
|
20240102,192700,91022350,4000,4000,4000,4000,0
|
|
20240102,192600,91022350,4000,4000,4000,4000,0
|
|
20240102,192500,91022350,4000,4000,4000,4000,0
|
|
20240102,192400,91022350,4000,4000,4000,4000,0
|
|
20240102,192300,91022350,4000,4000,4000,4000,0
|
|
20240102,192200,91022350,4000,4000,4000,4000,0
|
|
20240102,192100,91022350,4000,4000,4000,4000,0
|
|
20240102,192000,91022350,4000,4000,4000,4000,0
|
|
20240102,191900,91022350,4000,4000,4000,4000,0
|
|
20240102,191800,91022350,4000,4000,4000,4000,0
|
|
20240102,191700,91022350,4000,4000,4000,4000,0
|
|
20240102,191600,91022350,4000,4000,4000,4000,0
|
|
20240102,191500,91022350,4000,4000,4000,4000,0
|
|
20240102,191400,91022350,4000,4000,4000,4000,0
|
|
20240102,191300,91022350,4000,4000,4000,4000,0
|
|
20240102,191200,91022350,4000,4000,4000,4000,0
|
|
20240102,191100,91022350,4000,4000,4000,4000,0
|
|
20240102,191000,91022350,4000,4000,4000,4000,0
|
|
20240102,190900,91022350,4000,4000,4000,4000,0
|
|
20240102,190800,91022350,4000,4000,4000,4000,0
|
|
20240102,190700,91022350,4000,4000,4000,4000,0
|
|
20240102,190600,91022350,4000,4000,4000,4000,0
|
|
20240102,190500,91022350,4000,4000,4000,4000,0
|
|
20240102,190400,91022350,4000,4000,4000,4000,0
|
|
20240102,190300,91022350,4000,4000,4000,4000,0
|
|
20240102,190200,91022350,4000,4000,4000,4000,0
|
|
20240102,190100,91022350,4000,4000,4000,4000,0
|
|
20240102,190000,91022350,4000,4000,4000,4000,0
|
|
20240102,185900,91022350,4000,4000,4000,4000,0
|
|
20240102,185800,91022350,4000,4000,4000,4000,233
|
|
20240102,185700,91022350,4000,4000,4000,4000,0
|
|
20240102,185600,91022350,4000,4000,4000,4000,0
|
|
20240102,185500,91022350,4000,4000,4000,4000,0
|
|
20240102,185400,91022350,4000,4000,4000,4000,0
|
|
20240102,185300,91022350,4000,4000,4000,4000,0
|
|
20240102,185200,91022350,4000,4000,4000,4000,0
|
|
20240102,185100,91022350,4000,4000,4000,4000,0
|
|
20240102,185000,91022350,4000,4000,4000,4000,0
|
|
20240102,184900,91022350,4000,4000,4000,4000,0
|
|
20240102,184800,91022350,4000,4000,4000,4000,0
|
|
20240102,184700,91022350,4000,4000,4000,4000,0
|
|
20240102,184600,91022350,4000,4000,4000,4000,0
|
|
20240102,184500,91022350,4000,4000,4000,4000,0
|
|
20240102,184400,91022350,4000,4000,4000,4000,0
|
|
20240102,184300,91022350,4000,4000,4000,4000,0
|
|
20240102,184200,91022350,4000,4000,4000,4000,0
|
|
20240102,184100,91022350,4000,4000,4000,4000,0
|
|
20240102,184000,91022350,4000,4000,4000,4000,0
|
|
20240102,183900,91022350,4000,4000,4000,4000,0
|
|
20240102,183800,91022350,4000,4000,4000,4000,0
|
|
20240102,183700,91022350,4000,4000,4000,4000,0
|
|
20240102,183600,91022350,4000,4000,4000,4000,0
|
|
20240102,183500,91022350,4000,4000,4000,4000,0
|
|
20240102,183400,91022350,4000,4000,4000,4000,0
|
|
20240102,183300,91022350,4000,4000,4000,4000,0
|
|
20240102,183200,91022350,4000,4000,4000,4000,0
|
|
20240102,183100,91022350,4000,4000,4000,4000,0
|
|
20240102,183000,91022350,4000,4000,4000,4000,0
|
|
20240102,182900,91022350,4000,4000,4000,4000,0
|
|
20240102,182800,91022350,4000,4000,4000,4000,233
|
|
20240102,182700,91022350,4000,4000,4000,4000,0
|
|
20240102,182600,91022350,4000,4000,4000,4000,0
|
|
20240102,182500,91022350,4000,4000,4000,4000,0
|
|
20240102,182400,91022350,4000,4000,4000,4000,0
|
|
20240102,182300,91022350,4000,4000,4000,4000,0
|
|
20240102,182200,91022350,4000,4000,4000,4000,0
|
|
20240102,182100,91022350,4000,4000,4000,4000,0
|
|
20240102,182000,91022350,4000,4000,4000,4000,0
|
|
20240102,181900,91022350,4000,4000,4000,4000,0
|
|
20240102,181800,91022350,4000,4000,4000,4000,0
|
|
20240102,181700,91022350,4000,4000,4000,4000,0
|
|
20240102,181600,91022350,4000,4000,4000,4000,0
|
|
20240102,181500,91022350,4000,4000,4000,4000,0
|
|
20240102,181400,91022350,4000,4000,4000,4000,0
|
|
20240102,181300,91022350,4000,4000,4000,4000,0
|
|
20240102,181200,91022350,4000,4000,4000,4000,0
|
|
20240102,181100,91022350,4000,4000,4000,4000,0
|
|
20240102,181000,91022350,4000,4000,4000,4000,0
|
|
20240102,180900,91022350,4000,4000,4000,4000,0
|
|
20240102,180800,91022350,4000,4000,4000,4000,0
|
|
20240102,180700,91022350,4000,4000,4000,4000,0
|
|
20240102,180600,91022350,4000,4000,4000,4000,0
|
|
20240102,180500,91022350,4000,4000,4000,4000,0
|
|
20240102,180400,91022350,4000,4000,4000,4000,0
|
|
20240102,180300,91022350,4000,4000,4000,4000,0
|
|
20240102,180200,91022350,4000,4000,4000,4000,0
|
|
20240102,180100,91022350,4000,4000,4000,4000,0
|
|
20240102,180000,91022350,4000,4000,4000,4000,0
|
|
20240102,175900,91022350,4000,4000,4000,4000,0
|
|
20240102,175800,91022350,4000,4000,4000,4000,233
|
|
20240102,175700,91022350,4000,4000,4000,4000,0
|
|
20240102,175600,91022350,4000,4000,4000,4000,0
|
|
20240102,175500,91022350,4000,4000,4000,4000,0
|
|
20240102,175400,91022350,4000,4000,4000,4000,0
|
|
20240102,175300,91022350,4000,4000,4000,4000,0
|
|
20240102,175200,91022350,4000,4000,4000,4000,0
|
|
20240102,175100,91022350,4000,4000,4000,4000,0
|
|
20240102,175000,91022350,4000,4000,4000,4000,0
|
|
20240102,174900,91022350,4000,4000,4000,4000,0
|
|
20240102,174800,91022350,4000,4000,4000,4000,0
|
|
20240102,174700,91022350,4000,4000,4000,4000,0
|
|
20240102,174600,91022350,4000,4000,4000,4000,0
|
|
20240102,174500,91022350,4000,4000,4000,4000,0
|
|
20240102,174400,91022350,4000,4000,4000,4000,0
|
|
20240102,174300,91022350,4000,4000,4000,4000,0
|
|
20240102,174200,91022350,4000,4000,4000,4000,0
|
|
20240102,174100,91022350,4000,4000,4000,4000,0
|
|
20240102,174000,91022350,4000,4000,4000,4000,0
|
|
20240102,173900,91022350,4000,4000,4000,4000,0
|
|
20240102,173800,91022350,4000,4000,4000,4000,0
|
|
20240102,173700,91022350,4000,4000,4000,4000,0
|
|
20240102,173600,91022350,4000,4000,4000,4000,0
|
|
20240102,173500,91022350,4000,4000,4000,4000,0
|
|
20240102,173400,91022350,4000,4000,4000,4000,0
|
|
20240102,173300,91022350,4000,4000,4000,4000,0
|
|
20240102,173200,91022350,4000,4000,4000,4000,0
|
|
20240102,173100,91022350,4000,4000,4000,4000,0
|
|
20240102,173000,91022350,4000,4000,4000,4000,0
|
|
20240102,172900,91022350,4000,4000,4000,4000,0
|
|
20240102,172800,91022350,4000,4000,4000,4000,233
|
|
20240102,172700,91022350,4000,4000,4000,4000,0
|
|
20240102,172600,91022350,4000,4000,4000,4000,0
|
|
20240102,172500,91022350,4000,4000,4000,4000,0
|
|
20240102,172400,91022350,4000,4000,4000,4000,0
|
|
20240102,172300,91022350,4000,4000,4000,4000,0
|
|
20240102,172200,91022350,4000,4000,4000,4000,0
|
|
20240102,172100,91022350,4000,4000,4000,4000,0
|
|
20240102,172000,91022350,4000,4000,4000,4000,0
|
|
20240102,171900,91022350,4000,4000,4000,4000,0
|
|
20240102,171800,91022350,4000,4000,4000,4000,0
|
|
20240102,171700,91022350,4000,4000,4000,4000,0
|
|
20240102,171600,91022350,4000,4000,4000,4000,0
|
|
20240102,171500,91022350,4000,4000,4000,4000,0
|
|
20240102,171400,91022350,4000,4000,4000,4000,0
|
|
20240102,171300,91022350,4000,4000,4000,4000,0
|
|
20240102,171200,91022350,4000,4000,4000,4000,0
|
|
20240102,171100,91022350,4000,4000,4000,4000,0
|
|
20240102,171000,91022350,4000,4000,4000,4000,0
|
|
20240102,170900,91022350,4000,4000,4000,4000,0
|
|
20240102,170800,91022350,4000,4000,4000,4000,0
|
|
20240102,170700,91022350,4000,4000,4000,4000,0
|
|
20240102,170600,91022350,4000,4000,4000,4000,0
|
|
20240102,170500,91022350,4000,4000,4000,4000,0
|
|
20240102,170400,91022350,4000,4000,4000,4000,0
|
|
20240102,170300,91022350,4000,4000,4000,4000,0
|
|
20240102,170200,91022350,4000,4000,4000,4000,0
|
|
20240102,170100,91022350,4000,4000,4000,4000,0
|
|
20240102,170000,91022350,4000,4000,4000,4000,0
|
|
20240102,165900,91022350,4000,4000,4000,4000,0
|
|
20240102,165800,91022350,4000,4000,4000,4000,233
|
|
20240102,165700,91022350,4000,4000,4000,4000,0
|
|
20240102,165600,91022350,4000,4000,4000,4000,0
|
|
20240102,165500,91022350,4000,4000,4000,4000,0
|
|
20240102,165400,91022350,4000,4000,4000,4000,0
|
|
20240102,165300,91022350,4000,4000,4000,4000,0
|
|
20240102,165200,91022350,4000,4000,4000,4000,0
|
|
20240102,165100,91022350,4000,4000,4000,4000,0
|
|
20240102,165000,91022350,4000,4000,4000,4000,0
|
|
20240102,164900,91022350,4000,4000,4000,4000,0
|
|
20240102,164800,91022350,4000,4000,4000,4000,0
|
|
20240102,164700,91022350,4000,4000,4000,4000,0
|
|
20240102,164600,91022350,4000,4000,4000,4000,0
|
|
20240102,164500,91022350,4000,4000,4000,4000,0
|
|
20240102,164400,91022350,4000,4000,4000,4000,0
|
|
20240102,164300,91022350,4000,4000,4000,4000,0
|
|
20240102,164200,91022350,4000,4000,4000,4000,0
|
|
20240102,164100,91022350,4000,4000,4000,4000,0
|
|
20240102,164000,91022350,4000,4000,4000,4000,0
|
|
20240102,163900,91022350,4000,4000,4000,4000,0
|
|
20240102,163800,91022350,4000,4000,4000,4000,0
|
|
20240102,163700,91022350,4000,4000,4000,4000,0
|
|
20240102,163600,91022350,4000,4000,4000,4000,0
|
|
20240102,163500,91022350,4000,4000,4000,4000,0
|
|
20240102,163400,91022350,4000,4000,4000,4000,0
|
|
20240102,163300,91022350,4000,4000,4000,4000,0
|
|
20240102,163200,91022350,4000,4000,4000,4000,0
|
|
20240102,163100,91022350,4000,4000,4000,4000,0
|
|
20240102,163000,91022350,4000,4000,4000,4000,0
|
|
20240102,162900,91022350,4000,4000,4000,4000,0
|
|
20240102,162800,91022350,4000,4000,4000,4000,233
|
|
20240102,162700,91022350,4000,4000,4000,4000,0
|
|
20240102,162600,91022350,4000,4000,4000,4000,0
|
|
20240102,162500,91022350,4000,4000,4000,4000,0
|
|
20240102,162400,91022350,4000,4000,4000,4000,0
|
|
20240102,162300,91022350,4000,4000,4000,4000,0
|
|
20240102,162200,91022350,4000,4000,4000,4000,0
|
|
20240102,162100,91022350,4000,4000,4000,4000,0
|
|
20240102,162000,91022350,4000,4000,4000,4000,0
|
|
20240102,161900,91022350,4000,4000,4000,4000,0
|
|
20240102,161800,91022350,4000,4000,4000,4000,0
|
|
20240102,161700,91022350,4000,4000,4000,4000,0
|
|
20240102,161600,91022350,4000,4000,4000,4000,0
|
|
20240102,161500,91022350,4000,4000,4000,4000,0
|
|
20240102,161400,91022350,4000,4000,4000,4000,0
|
|
20240102,161300,91022350,4000,4000,4000,4000,0
|
|
20240102,161200,91022350,4000,4000,4000,4000,0
|
|
20240102,161100,91022350,4000,4000,4000,4000,0
|
|
20240102,161000,91022350,4000,4000,4000,4000,0
|
|
20240102,160900,91022350,4000,4000,4000,4000,0
|
|
20240102,160800,91022350,4000,4000,4000,4000,0
|
|
20240102,160700,91022350,4000,4000,4000,4000,0
|
|
20240102,160600,91022350,4000,4000,4000,4000,0
|
|
20240102,160500,91022350,4000,4000,4000,4000,0
|
|
20240102,160400,91022350,4000,4000,4000,4000,0
|
|
20240102,160300,91022350,4000,4000,4000,4000,0
|
|
20240102,160200,91022350,4000,4000,4000,4000,0
|
|
20240102,160100,91022350,4000,4000,4000,4000,0
|
|
20240102,160000,91022350,4000,4000,4000,4000,0
|
|
20240102,155900,91022350,4000,4000,4000,4000,0
|
|
20240102,155800,91022350,4000,4000,4000,4000,233
|
|
20240102,155700,91022350,4000,4000,4000,4000,0
|
|
20240102,155600,91022350,4000,4000,4000,4000,0
|
|
20240102,155500,91022350,4000,4000,4000,4000,0
|
|
20240102,155400,91022350,4000,4000,4000,4000,0
|
|
20240102,155300,91022350,4000,4000,4000,4000,0
|
|
20240102,155200,91022350,4000,4000,4000,4000,0
|
|
20240102,155100,91022350,4000,4000,4000,4000,0
|
|
20240102,155000,91022350,4000,4000,4000,4000,0
|
|
20240102,154900,91022350,4000,4000,4000,4000,0
|
|
20240102,154800,91022350,4000,4000,4000,4000,0
|
|
20240102,154700,91022350,4000,4000,4000,4000,0
|
|
20240102,154600,91022350,4000,4000,4000,4000,0
|
|
20240102,154500,91022350,4000,4000,4000,4000,0
|
|
20240102,154400,91022350,4000,4000,4000,4000,0
|
|
20240102,154300,91022350,4000,4000,4000,4000,0
|
|
20240102,154200,91022350,4000,4000,4000,4000,0
|
|
20240102,154100,91022350,4000,4000,4000,4000,0
|
|
20240102,154000,91022350,4000,4000,4000,4000,0
|
|
20240102,153900,91022350,4000,4000,4000,4000,0
|
|
20240102,153800,91022350,4000,4000,4000,4000,0
|
|
20240102,153700,91022350,4000,4000,4000,4000,0
|
|
20240102,153600,91022350,4000,4000,4000,4000,0
|
|
20240102,153500,91022350,4000,4000,4000,4000,0
|
|
20240102,153400,91022350,4000,4000,4000,4000,0
|
|
20240102,153300,91022350,4000,4000,4000,4000,0
|
|
20240102,153200,91022350,4000,4000,4000,4000,0
|
|
20240102,153100,91022350,4000,4000,4000,4000,0
|
|
20240102,153000,91022350,4000,4000,4000,4000,233
|
|
20240102,152900,90090350,4000,4000,4000,4000,0
|
|
20240102,152800,90090350,4000,4000,4000,4000,0
|
|
20240102,152700,90090350,4000,4000,4000,4000,0
|
|
20240102,152600,90090350,4000,4000,4000,4000,0
|
|
20240102,152500,90090350,4000,4000,4000,4000,0
|
|
20240102,152400,90090350,4000,4000,4000,4000,0
|
|
20240102,152300,90090350,4000,4000,4000,4000,0
|
|
20240102,152200,90090350,4000,4000,4000,4000,0
|
|
20240102,152100,90090350,4000,4000,4000,4000,0
|
|
20240102,152000,90090350,4000,4000,4000,4000,0
|
|
20240102,151900,90090350,4000,4000,4000,4000,0
|
|
20240102,151800,90090350,4000,4000,4000,4000,0
|
|
20240102,151700,90090350,4000,4000,4000,4000,0
|
|
20240102,151600,90090350,4000,4000,4000,4000,13
|
|
20240102,151500,90038350,4005,4005,4005,4005,100
|
|
20240102,151400,89637850,4010,4010,4010,4010,945
|
|
20240102,151300,85848400,4005,4005,4005,4005,343
|
|
20240102,151200,84474685,4005,4005,4005,4005,0
|
|
20240102,151100,84474685,4005,4005,4005,4005,1
|
|
20240102,151000,84470680,4005,4005,4005,4005,0
|
|
20240102,150900,84470680,4005,4005,4005,4005,1
|
|
20240102,150800,84466675,4000,4000,4000,4000,500
|
|
20240102,150700,82466675,4000,4000,4000,4000,0
|
|
20240102,150600,82466675,4000,4000,4000,4000,0
|
|
20240102,150500,82466675,4000,4000,4000,4000,0
|
|
20240102,150400,82466675,4000,4000,4000,4000,0
|
|
20240102,150300,82466675,4000,4000,4000,4000,0
|
|
20240102,150200,82466675,4000,4000,4000,4000,0
|
|
20240102,150100,82466675,4000,4000,4000,4000,0
|
|
20240102,150000,82466675,4000,4000,4000,4000,0
|
|
20240102,145900,82466675,4000,4000,4000,4000,0
|
|
20240102,145800,82466675,4000,4000,4000,4000,0
|
|
20240102,145700,82466675,4000,4000,4000,4000,0
|
|
20240102,145600,82466675,4000,4000,4000,4000,50
|
|
20240102,145500,82266675,4005,4000,4005,4000,105
|
|
20240102,145400,81846400,4000,4000,4000,4000,0
|
|
20240102,145300,81846400,4000,4000,4000,4000,0
|
|
20240102,145200,81846400,4000,4000,4000,4000,0
|
|
20240102,145100,81846400,4000,4000,4000,4000,0
|
|
20240102,145000,81846400,4000,4000,4000,4000,0
|
|
20240102,144900,81846400,4000,4000,4000,4000,0
|
|
20240102,144800,81846400,4000,4000,4000,4000,100
|
|
20240102,144700,81446400,4000,4000,4000,4000,0
|
|
20240102,144600,81446400,4000,4000,4000,4000,0
|
|
20240102,144500,81446400,4000,4000,4000,4000,300
|
|
20240102,144400,80246400,4000,4000,4000,4000,0
|
|
20240102,144300,80246400,4000,4000,4000,4000,0
|
|
20240102,144200,80246400,4000,4000,4000,4000,0
|
|
20240102,144100,80246400,4000,4000,4000,4000,0
|
|
20240102,144000,80246400,4000,4000,4000,4000,0
|
|
20240102,143900,80246400,4000,4000,4000,4000,15
|
|
20240102,143800,80186400,4000,4000,4000,4000,0
|
|
20240102,143700,80186400,4000,4005,4005,4000,361
|
|
20240102,143600,78740635,4005,4005,4005,4005,0
|
|
20240102,143500,78740635,4005,4005,4005,4005,0
|
|
20240102,143400,78740635,4005,4005,4005,4005,2008
|
|
20240102,143300,70698595,4005,4005,4005,4005,5
|
|
20240102,143200,70678570,4000,4000,4000,4000,0
|
|
20240102,143100,70678570,4000,4000,4000,4000,0
|
|
20240102,143000,70678570,4000,4000,4000,4000,0
|
|
20240102,142900,70678570,4000,4000,4000,4000,0
|
|
20240102,142800,70678570,4000,4000,4000,4000,0
|
|
20240102,142700,70678570,4000,4000,4000,4000,416
|
|
20240102,142600,69014570,3995,3995,3995,3995,0
|
|
20240102,142500,69014570,3995,3995,3995,3995,100
|
|
20240102,142400,68615070,3995,3995,3995,3995,0
|
|
20240102,142300,68615070,3995,3995,3995,3995,0
|
|
20240102,142200,68615070,3995,3995,3995,3995,3
|
|
20240102,142100,68603085,3990,3990,3990,3990,0
|
|
20240102,142000,68603085,3990,3990,3990,3990,55
|
|
20240102,141900,68383635,3980,3980,3980,3980,0
|
|
20240102,141800,68383635,3980,3980,3980,3980,31
|
|
20240102,141700,68260255,3990,3990,3990,3990,0
|
|
20240102,141600,68260255,3990,3990,3990,3990,0
|
|
20240102,141500,68260255,3990,3990,3990,3990,63
|
|
20240102,141400,68008885,3990,3990,3990,3990,0
|
|
20240102,141300,68008885,3990,3990,3990,3990,0
|
|
20240102,141200,68008885,3990,3990,3990,3990,0
|
|
20240102,141100,68008885,3990,3990,3990,3990,0
|
|
20240102,141000,68008885,3990,3990,3990,3990,637
|
|
20240102,140900,65467255,3990,3990,3990,3990,0
|
|
20240102,140800,65467255,3990,3990,3990,3990,707
|
|
20240102,140700,62646325,3990,3990,3990,3990,5
|
|
20240102,140600,62626375,4000,4000,4000,4000,0
|
|
20240102,140500,62626375,4000,4000,4000,4000,2310
|
|
20240102,140400,53386375,4000,4000,4000,4000,0
|
|
20240102,140300,53386375,4000,4000,4000,4000,0
|
|
20240102,140200,53386375,4000,4000,4000,4000,0
|
|
20240102,140100,53386375,4000,4000,4000,4000,0
|
|
20240102,140000,53386375,4000,4000,4000,4000,0
|
|
20240102,135900,53386375,4000,4000,4000,4000,564
|
|
20240102,135800,51130375,3995,3995,3995,3995,0
|
|
20240102,135700,51130375,3995,3995,3995,3995,0
|
|
20240102,135600,51130375,3995,3995,3995,3995,0
|
|
20240102,135500,51130375,3995,3995,3995,3995,0
|
|
20240102,135400,51130375,3995,3990,3995,3990,1525
|
|
20240102,135300,45043135,3990,3990,3990,3990,302
|
|
20240102,135200,43838155,3990,3990,3990,3990,524
|
|
20240102,135100,41747395,3990,3990,3990,3990,500
|
|
20240102,135000,39752395,3990,3990,3990,3990,262
|
|
20240102,134900,38707015,3980,3980,3980,3980,0
|
|
20240102,134800,38707015,3980,3980,3980,3980,0
|
|
20240102,134700,38707015,3980,3980,3980,3980,0
|
|
20240102,134600,38707015,3980,3980,3980,3980,0
|
|
20240102,134500,38707015,3980,3980,3980,3980,0
|
|
20240102,134400,38707015,3980,3980,3980,3980,0
|
|
20240102,134300,38707015,3980,3980,3980,3980,5
|
|
20240102,134200,38687115,3990,3990,3990,3990,0
|
|
20240102,134100,38687115,3990,3990,3990,3990,0
|
|
20240102,134000,38687115,3990,3990,3990,3990,0
|
|
20240102,133900,38687115,3990,3990,3990,3990,0
|
|
20240102,133800,38687115,3990,3990,3990,3990,0
|
|
20240102,133700,38687115,3990,3990,3990,3990,0
|
|
20240102,133600,38687115,3990,3990,3990,3990,0
|
|
20240102,133500,38687115,3990,3990,3990,3990,0
|
|
20240102,133400,38687115,3990,3990,3990,3990,0
|
|
20240102,133300,38687115,3990,3990,3990,3990,131
|
|
20240102,133200,38164425,3990,3990,3990,3990,0
|
|
20240102,133100,38164425,3990,3990,3990,3990,0
|
|
20240102,133000,38164425,3990,3990,3990,3990,0
|
|
20240102,132900,38164425,3990,3990,3990,3990,0
|
|
20240102,132800,38164425,3990,3990,3990,3990,0
|
|
20240102,132700,38164425,3990,3990,3990,3990,0
|
|
20240102,132600,38164425,3990,3990,3990,3990,0
|
|
20240102,132500,38164425,3990,3990,3990,3990,0
|
|
20240102,132400,38164425,3990,3990,3990,3990,0
|
|
20240102,132300,38164425,3990,3990,3990,3990,0
|
|
20240102,132200,38164425,3990,3990,3990,3990,0
|
|
20240102,132100,38164425,3990,3990,3990,3990,0
|
|
20240102,132000,38164425,3990,3990,3990,3990,0
|
|
20240102,131900,38164425,3990,3990,3990,3990,0
|
|
20240102,131800,38164425,3990,3990,3990,3990,5
|
|
20240102,131700,38144475,3985,3985,3985,3985,0
|
|
20240102,131600,38144475,3985,3985,3985,3985,218
|
|
20240102,131500,37275745,3985,3985,3985,3985,1
|
|
20240102,131400,37271760,3985,3985,3985,3985,0
|
|
20240102,131300,37271760,3985,3985,3985,3985,0
|
|
20240102,131200,37271760,3985,3985,3985,3985,13
|
|
20240102,131100,37219955,3985,3985,3985,3985,0
|
|
20240102,131000,37219955,3985,3985,3985,3985,0
|
|
20240102,130900,37219955,3985,3985,3985,3985,1
|
|
20240102,130800,37215970,3985,3985,3985,3985,0
|
|
20240102,130700,37215970,3985,3985,3985,3985,0
|
|
20240102,130600,37215970,3985,3985,3985,3985,1
|
|
20240102,130500,37211985,3985,3985,3985,3985,1
|
|
20240102,130400,37208000,3985,3985,3985,3985,1
|
|
20240102,130300,37204015,3990,3990,3990,3985,355
|
|
20240102,130200,35787620,3990,3990,3990,3990,0
|
|
20240102,130100,35787620,3990,3990,3990,3990,0
|
|
20240102,130000,35787620,3990,3990,3990,3990,0
|
|
20240102,125900,35787620,3990,3990,3990,3990,0
|
|
20240102,125800,35787620,3990,3990,3990,3990,1
|
|
20240102,125700,35783630,3990,3990,3990,3990,0
|
|
20240102,125600,35783630,3990,3990,3990,3990,0
|
|
20240102,125500,35783630,3990,3990,3990,3990,1
|
|
20240102,125400,35779640,3990,3990,3990,3990,0
|
|
20240102,125300,35779640,3990,3990,3990,3990,0
|
|
20240102,125200,35779640,3990,3990,3990,3990,1
|
|
20240102,125100,35775650,3990,3990,3990,3990,0
|
|
20240102,125000,35775650,3990,3990,3990,3990,0
|
|
20240102,124900,35775650,3990,3990,3990,3990,1
|
|
20240102,124800,35771660,4000,4000,4000,4000,0
|
|
20240102,124700,35771660,4000,4000,4000,4000,0
|
|
20240102,124600,35771660,4000,4000,4000,4000,500
|
|
20240102,124500,33771660,4000,4000,4000,4000,0
|
|
20240102,124400,33771660,4000,4000,4000,4000,0
|
|
20240102,124300,33771660,4000,4000,4000,4000,0
|
|
20240102,124200,33771660,4000,4000,4000,4000,0
|
|
20240102,124100,33771660,4000,4000,4000,4000,0
|
|
20240102,124000,33771660,4000,4000,4000,4000,0
|
|
20240102,123900,33771660,4000,4000,4000,4000,0
|
|
20240102,123800,33771660,4000,4000,4000,4000,0
|
|
20240102,123700,33771660,4000,4000,4000,4000,0
|
|
20240102,123600,33771660,4000,4000,4000,4000,0
|
|
20240102,123500,33771660,4000,4000,4000,4000,0
|
|
20240102,123400,33771660,4000,4000,4000,4000,0
|
|
20240102,123300,33771660,4000,4000,4000,4000,0
|
|
20240102,123200,33771660,4000,4000,4000,4000,0
|
|
20240102,123100,33771660,4000,4000,4000,4000,0
|
|
20240102,123000,33771660,4000,4000,4000,4000,0
|
|
20240102,122900,33771660,4000,4000,4000,4000,0
|
|
20240102,122800,33771660,4000,4000,4000,4000,0
|
|
20240102,122700,33771660,4000,4000,4000,4000,0
|
|
20240102,122600,33771660,4000,4000,4000,4000,0
|
|
20240102,122500,33771660,4000,4000,4000,4000,0
|
|
20240102,122400,33771660,4000,4000,4000,4000,72
|
|
20240102,122300,33483660,4000,4000,4000,4000,108
|
|
20240102,122200,33051660,4000,4000,4000,4000,1
|
|
20240102,122100,33047660,4000,4000,4000,4000,500
|
|
20240102,122000,31047660,3980,3980,3980,3980,1
|
|
20240102,121900,31043680,3980,3980,3980,3980,0
|
|
20240102,121800,31043680,3980,3980,3980,3980,550
|
|
20240102,121700,28854680,3975,3975,3975,3975,28
|
|
20240102,121600,28743380,3975,3975,3975,3975,1
|
|
20240102,121500,28739405,3975,3975,3975,3975,1
|
|
20240102,121400,28735430,3975,3975,3975,3975,0
|
|
20240102,121300,28735430,3975,3975,3975,3975,0
|
|
20240102,121200,28735430,3975,3975,3975,3975,1
|
|
20240102,121100,28731455,3970,3970,3970,3970,0
|
|
20240102,121000,28731455,3970,3970,3970,3970,0
|
|
20240102,120900,28731455,3970,3970,3970,3970,0
|
|
20240102,120800,28731455,3970,3970,3970,3970,0
|
|
20240102,120700,28731455,3970,3970,3970,3970,50
|
|
20240102,120600,28532955,3965,3965,3965,3965,0
|
|
20240102,120500,28532955,3965,3965,3965,3965,0
|
|
20240102,120400,28532955,3965,3965,3965,3965,0
|
|
20240102,120300,28532955,3965,3965,3965,3965,0
|
|
20240102,120200,28532955,3965,3965,3965,3965,0
|
|
20240102,120100,28532955,3965,3965,3965,3965,0
|
|
20240102,120000,28532955,3965,3965,3965,3965,113
|
|
20240102,115900,28084910,3965,3965,3965,3965,0
|
|
20240102,115800,28084910,3965,3965,3965,3965,0
|
|
20240102,115700,28084910,3965,3965,3965,3965,1
|
|
20240102,115600,28080945,3965,3965,3965,3965,149
|
|
20240102,115500,27490160,3965,3965,3965,3965,1
|
|
20240102,115400,27486195,3970,3970,3970,3970,0
|
|
20240102,115300,27486195,3970,3970,3970,3970,0
|
|
20240102,115200,27486195,3970,3970,3970,3970,0
|
|
20240102,115100,27486195,3970,3970,3970,3970,0
|
|
20240102,115000,27486195,3970,3970,3970,3970,0
|
|
20240102,114900,27486195,3970,3970,3970,3970,0
|
|
20240102,114800,27486195,3970,3965,3970,3965,930
|
|
20240102,114700,23798545,3965,3965,3965,3965,0
|
|
20240102,114600,23798545,3965,3965,3965,3965,252
|
|
20240102,114500,22799365,3965,3965,3965,3965,0
|
|
20240102,114400,22799365,3965,3965,3965,3965,0
|
|
20240102,114300,22799365,3965,3965,3965,3965,4
|
|
20240102,114200,22783505,3965,3965,3965,3965,0
|
|
20240102,114100,22783505,3965,3965,3965,3965,0
|
|
20240102,114000,22783505,3965,3960,3965,3960,2
|
|
20240102,113900,22775580,3960,3965,3965,3960,24
|
|
20240102,113800,22680530,3965,3965,3965,3965,0
|
|
20240102,113700,22680530,3965,3965,3965,3965,50
|
|
20240102,113600,22482280,3965,3965,3965,3965,0
|
|
20240102,113500,22482280,3965,3965,3965,3965,2
|
|
20240102,113400,22474350,3965,3965,3965,3965,1
|
|
20240102,113300,22470385,3965,3965,3965,3965,0
|
|
20240102,113200,22470385,3965,3965,3965,3965,100
|
|
20240102,113100,22073885,3965,3965,3965,3965,50
|
|
20240102,113000,21875635,3960,3965,3965,3960,15
|
|
20240102,112900,21816175,3965,3965,3965,3965,2
|
|
20240102,112800,21808245,3965,3965,3965,3965,0
|
|
20240102,112700,21808245,3965,3965,3965,3965,0
|
|
20240102,112600,21808245,3965,3965,3965,3965,0
|
|
20240102,112500,21808245,3965,3965,3965,3965,0
|
|
20240102,112400,21808245,3965,3965,3965,3965,0
|
|
20240102,112300,21808245,3965,3965,3965,3965,0
|
|
20240102,112200,21808245,3965,3965,3965,3965,0
|
|
20240102,112100,21808245,3965,3965,3965,3965,0
|
|
20240102,112000,21808245,3965,3965,3965,3965,1
|
|
20240102,111900,21804280,3965,3965,3965,3965,0
|
|
20240102,111800,21804280,3965,3965,3965,3965,1
|
|
20240102,111700,21800315,3965,3965,3965,3965,0
|
|
20240102,111600,21800315,3965,3965,3965,3965,1
|
|
20240102,111500,21796350,3950,3950,3950,3950,0
|
|
20240102,111400,21796350,3950,3950,3950,3950,0
|
|
20240102,111300,21796350,3950,3950,3950,3950,0
|
|
20240102,111200,21796350,3950,3950,3950,3950,0
|
|
20240102,111100,21796350,3950,3950,3950,3950,0
|
|
20240102,111000,21796350,3950,3950,3950,3950,0
|
|
20240102,110900,21796350,3950,3950,3950,3950,0
|
|
20240102,110800,21796350,3950,3950,3950,3950,0
|
|
20240102,110700,21796350,3950,3950,3950,3950,0
|
|
20240102,110600,21796350,3950,3950,3950,3950,0
|
|
20240102,110500,21796350,3950,3950,3950,3950,0
|
|
20240102,110400,21796350,3950,3950,3950,3950,0
|
|
20240102,110300,21796350,3950,3950,3950,3950,0
|
|
20240102,110200,21796350,3950,3950,3950,3950,2
|
|
20240102,110100,21788450,3950,3950,3950,3950,0
|
|
20240102,110000,21788450,3950,3950,3950,3950,0
|
|
20240102,105900,21788450,3950,3950,3950,3950,0
|
|
20240102,105800,21788450,3950,3950,3950,3950,0
|
|
20240102,105700,21788450,3950,3950,3950,3950,0
|
|
20240102,105600,21788450,3950,3960,3960,3950,500
|
|
20240102,105500,19812060,3975,3975,3975,3975,0
|
|
20240102,105400,19812060,3975,3975,3975,3975,0
|
|
20240102,105300,19812060,3975,3975,3975,3975,2
|
|
20240102,105200,19804110,3975,3975,3975,3975,0
|
|
20240102,105100,19804110,3975,3975,3975,3975,0
|
|
20240102,105000,19804110,3975,3975,3975,3975,1
|
|
20240102,104900,19800135,3975,3975,3975,3975,59
|
|
20240102,104800,19565610,3975,3975,3975,3975,4
|
|
20240102,104700,19549710,3975,3965,3975,3965,2
|
|
20240102,104600,19541770,3965,3965,3965,3965,41
|
|
20240102,104500,19379205,3965,3965,3965,3965,0
|
|
20240102,104400,19379205,3965,3965,3965,3965,0
|
|
20240102,104300,19379205,3965,3955,3965,3955,536
|
|
20240102,104200,17259305,3955,3955,3955,3955,891
|
|
20240102,104100,13735400,3955,3960,3960,3955,1000
|
|
20240102,104000,9778145,3975,3975,3975,3975,0
|
|
20240102,103900,9778145,3975,3975,3975,3975,0
|
|
20240102,103800,9778145,3975,3975,3975,3975,0
|
|
20240102,103700,9778145,3975,3975,3975,3975,0
|
|
20240102,103600,9778145,3975,3975,3975,3975,68
|
|
20240102,103500,9507845,3960,3960,3960,3960,16
|
|
20240102,103400,9444485,3975,3975,3975,3975,0
|
|
20240102,103300,9444485,3975,3975,3975,3975,20
|
|
20240102,103200,9364985,3975,3975,3975,3975,2
|
|
20240102,103100,9357035,3960,3960,3960,3960,0
|
|
20240102,103000,9357035,3960,3960,3960,3960,0
|
|
20240102,102900,9357035,3960,3960,3960,3960,0
|
|
20240102,102800,9357035,3960,3960,3960,3960,0
|
|
20240102,102700,9357035,3960,3960,3960,3960,0
|
|
20240102,102600,9357035,3960,3960,3960,3960,0
|
|
20240102,102500,9357035,3960,3960,3960,3960,0
|
|
20240102,102400,9357035,3960,3960,3960,3960,0
|
|
20240102,102300,9357035,3960,3960,3960,3960,0
|
|
20240102,102200,9357035,3960,3960,3960,3960,0
|
|
20240102,102100,9357035,3960,3960,3960,3960,10
|
|
20240102,102000,9317435,3960,3960,3960,3960,23
|
|
20240102,101900,9226355,3960,3960,3960,3960,0
|
|
20240102,101800,9226355,3960,3975,3975,3960,1081
|
|
20240102,101700,4942455,3975,3975,3975,3975,0
|
|
20240102,101600,4942455,3975,3975,3975,3975,3
|
|
20240102,101500,4930530,3975,3975,3975,3975,0
|
|
20240102,101400,4930530,3975,3975,3975,3975,0
|
|
20240102,101300,4930530,3975,3975,3975,3975,0
|
|
20240102,101200,4930530,3975,3975,3975,3975,1
|
|
20240102,101100,4926555,3960,3960,3960,3960,0
|
|
20240102,101000,4926555,3960,3960,3960,3960,0
|
|
20240102,100900,4926555,3960,3960,3960,3960,113
|
|
20240102,100800,4479075,3960,3970,3970,3960,343
|
|
20240102,100700,3119270,3970,3975,3975,3970,221
|
|
20240102,100600,2241645,3980,3980,3980,3980,51
|
|
20240102,100500,2038665,3985,3990,3990,3985,272
|
|
20240102,100400,954330,3990,3990,3990,3990,0
|
|
20240102,100300,954330,3990,4000,4000,3990,218
|
|
20240102,100200,84000,4000,4000,4000,4000,0
|
|
20240102,100100,84000,4000,4000,4000,4000,0
|
|
20240102,100000,84000,4000,4000,4000,4000,21
|