698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,203500,228693260,3990,3990,3990,3990,604
|
|
20240112,203400,228693260,3990,3990,3990,3990,0
|
|
20240112,203300,228693260,3990,3990,3990,3990,0
|
|
20240112,203200,228693260,3990,3990,3990,3990,0
|
|
20240112,203100,228693260,3990,3990,3990,3990,0
|
|
20240112,203000,228693260,3990,3990,3990,3990,0
|
|
20240112,202900,228693260,3990,3990,3990,3990,0
|
|
20240112,202800,228693260,3990,3990,3990,3990,0
|
|
20240112,202700,228693260,3990,3990,3990,3990,0
|
|
20240112,202600,228693260,3990,3990,3990,3990,0
|
|
20240112,202500,228693260,3990,3990,3990,3990,0
|
|
20240112,202400,228693260,3990,3990,3990,3990,0
|
|
20240112,202300,228693260,3990,3990,3990,3990,0
|
|
20240112,202200,228693260,3990,3990,3990,3990,0
|
|
20240112,202100,228693260,3990,3990,3990,3990,0
|
|
20240112,202000,228693260,3990,3990,3990,3990,0
|
|
20240112,201900,228693260,3990,3990,3990,3990,0
|
|
20240112,201800,228693260,3990,3990,3990,3990,0
|
|
20240112,201700,228693260,3990,3990,3990,3990,0
|
|
20240112,201600,228693260,3990,3990,3990,3990,0
|
|
20240112,201500,228693260,3990,3990,3990,3990,0
|
|
20240112,201400,228693260,3990,3990,3990,3990,0
|
|
20240112,201300,228693260,3990,3990,3990,3990,0
|
|
20240112,201200,228693260,3990,3990,3990,3990,0
|
|
20240112,201100,228693260,3990,3990,3990,3990,0
|
|
20240112,201000,228693260,3990,3990,3990,3990,0
|
|
20240112,200900,228693260,3990,3990,3990,3990,0
|
|
20240112,200800,228693260,3990,3990,3990,3990,0
|
|
20240112,200700,228693260,3990,3990,3990,3990,0
|
|
20240112,200600,228693260,3990,3990,3990,3990,0
|
|
20240112,200500,228693260,3990,3990,3990,3990,604
|
|
20240112,200400,228693260,3990,3990,3990,3990,0
|
|
20240112,200300,228693260,3990,3990,3990,3990,0
|
|
20240112,200200,228693260,3990,3990,3990,3990,0
|
|
20240112,200100,228693260,3990,3990,3990,3990,0
|
|
20240112,200000,228693260,3990,3990,3990,3990,0
|
|
20240112,195900,228693260,3990,3990,3990,3990,0
|
|
20240112,195800,228693260,3990,3990,3990,3990,0
|
|
20240112,195700,228693260,3990,3990,3990,3990,0
|
|
20240112,195600,228693260,3990,3990,3990,3990,0
|
|
20240112,195500,228693260,3990,3990,3990,3990,0
|
|
20240112,195400,228693260,3990,3990,3990,3990,0
|
|
20240112,195300,228693260,3990,3990,3990,3990,0
|
|
20240112,195200,228693260,3990,3990,3990,3990,0
|
|
20240112,195100,228693260,3990,3990,3990,3990,0
|
|
20240112,195000,228693260,3990,3990,3990,3990,0
|
|
20240112,194900,228693260,3990,3990,3990,3990,0
|
|
20240112,194800,228693260,3990,3990,3990,3990,0
|
|
20240112,194700,228693260,3990,3990,3990,3990,0
|
|
20240112,194600,228693260,3990,3990,3990,3990,0
|
|
20240112,194500,228693260,3990,3990,3990,3990,0
|
|
20240112,194400,228693260,3990,3990,3990,3990,0
|
|
20240112,194300,228693260,3990,3990,3990,3990,0
|
|
20240112,194200,228693260,3990,3990,3990,3990,0
|
|
20240112,194100,228693260,3990,3990,3990,3990,0
|
|
20240112,194000,228693260,3990,3990,3990,3990,0
|
|
20240112,193900,228693260,3990,3990,3990,3990,0
|
|
20240112,193800,228693260,3990,3990,3990,3990,0
|
|
20240112,193700,228693260,3990,3990,3990,3990,0
|
|
20240112,193600,228693260,3990,3990,3990,3990,0
|
|
20240112,193500,228693260,3990,3990,3990,3990,604
|
|
20240112,193400,228693260,3990,3990,3990,3990,0
|
|
20240112,193300,228693260,3990,3990,3990,3990,0
|
|
20240112,193200,228693260,3990,3990,3990,3990,0
|
|
20240112,193100,228693260,3990,3990,3990,3990,0
|
|
20240112,193000,228693260,3990,3990,3990,3990,0
|
|
20240112,192900,228693260,3990,3990,3990,3990,0
|
|
20240112,192800,228693260,3990,3990,3990,3990,0
|
|
20240112,192700,228693260,3990,3990,3990,3990,0
|
|
20240112,192600,228693260,3990,3990,3990,3990,0
|
|
20240112,192500,228693260,3990,3990,3990,3990,0
|
|
20240112,192400,228693260,3990,3990,3990,3990,0
|
|
20240112,192300,228693260,3990,3990,3990,3990,0
|
|
20240112,192200,228693260,3990,3990,3990,3990,0
|
|
20240112,192100,228693260,3990,3990,3990,3990,0
|
|
20240112,192000,228693260,3990,3990,3990,3990,0
|
|
20240112,191900,228693260,3990,3990,3990,3990,0
|
|
20240112,191800,228693260,3990,3990,3990,3990,0
|
|
20240112,191700,228693260,3990,3990,3990,3990,0
|
|
20240112,191600,228693260,3990,3990,3990,3990,0
|
|
20240112,191500,228693260,3990,3990,3990,3990,0
|
|
20240112,191400,228693260,3990,3990,3990,3990,0
|
|
20240112,191300,228693260,3990,3990,3990,3990,0
|
|
20240112,191200,228693260,3990,3990,3990,3990,0
|
|
20240112,191100,228693260,3990,3990,3990,3990,0
|
|
20240112,191000,228693260,3990,3990,3990,3990,0
|
|
20240112,190900,228693260,3990,3990,3990,3990,0
|
|
20240112,190800,228693260,3990,3990,3990,3990,0
|
|
20240112,190700,228693260,3990,3990,3990,3990,0
|
|
20240112,190600,228693260,3990,3990,3990,3990,0
|
|
20240112,190500,228693260,3990,3990,3990,3990,604
|
|
20240112,190400,228693260,3990,3990,3990,3990,0
|
|
20240112,190300,228693260,3990,3990,3990,3990,0
|
|
20240112,190200,228693260,3990,3990,3990,3990,0
|
|
20240112,190100,228693260,3990,3990,3990,3990,0
|
|
20240112,190000,228693260,3990,3990,3990,3990,0
|
|
20240112,185900,228693260,3990,3990,3990,3990,0
|
|
20240112,185800,228693260,3990,3990,3990,3990,0
|
|
20240112,185700,228693260,3990,3990,3990,3990,0
|
|
20240112,185600,228693260,3990,3990,3990,3990,0
|
|
20240112,185500,228693260,3990,3990,3990,3990,0
|
|
20240112,185400,228693260,3990,3990,3990,3990,0
|
|
20240112,185300,228693260,3990,3990,3990,3990,0
|
|
20240112,185200,228693260,3990,3990,3990,3990,0
|
|
20240112,185100,228693260,3990,3990,3990,3990,0
|
|
20240112,185000,228693260,3990,3990,3990,3990,0
|
|
20240112,184900,228693260,3990,3990,3990,3990,0
|
|
20240112,184800,228693260,3990,3990,3990,3990,0
|
|
20240112,184700,228693260,3990,3990,3990,3990,0
|
|
20240112,184600,228693260,3990,3990,3990,3990,0
|
|
20240112,184500,228693260,3990,3990,3990,3990,0
|
|
20240112,184400,228693260,3990,3990,3990,3990,0
|
|
20240112,184300,228693260,3990,3990,3990,3990,0
|
|
20240112,184200,228693260,3990,3990,3990,3990,0
|
|
20240112,184100,228693260,3990,3990,3990,3990,0
|
|
20240112,184000,228693260,3990,3990,3990,3990,0
|
|
20240112,183900,228693260,3990,3990,3990,3990,0
|
|
20240112,183800,228693260,3990,3990,3990,3990,0
|
|
20240112,183700,228693260,3990,3990,3990,3990,0
|
|
20240112,183600,228693260,3990,3990,3990,3990,0
|
|
20240112,183500,228693260,3990,3990,3990,3990,604
|
|
20240112,183400,228693260,3990,3990,3990,3990,0
|
|
20240112,183300,228693260,3990,3990,3990,3990,0
|
|
20240112,183200,228693260,3990,3990,3990,3990,0
|
|
20240112,183100,228693260,3990,3990,3990,3990,0
|
|
20240112,183000,228693260,3990,3990,3990,3990,0
|
|
20240112,182900,228693260,3990,3990,3990,3990,0
|
|
20240112,182800,228693260,3990,3990,3990,3990,0
|
|
20240112,182700,228693260,3990,3990,3990,3990,0
|
|
20240112,182600,228693260,3990,3990,3990,3990,0
|
|
20240112,182500,228693260,3990,3990,3990,3990,0
|
|
20240112,182400,228693260,3990,3990,3990,3990,0
|
|
20240112,182300,228693260,3990,3990,3990,3990,0
|
|
20240112,182200,228693260,3990,3990,3990,3990,0
|
|
20240112,182100,228693260,3990,3990,3990,3990,0
|
|
20240112,182000,228693260,3990,3990,3990,3990,0
|
|
20240112,181900,228693260,3990,3990,3990,3990,0
|
|
20240112,181800,228693260,3990,3990,3990,3990,0
|
|
20240112,181700,228693260,3990,3990,3990,3990,0
|
|
20240112,181600,228693260,3990,3990,3990,3990,0
|
|
20240112,181500,228693260,3990,3990,3990,3990,0
|
|
20240112,181400,228693260,3990,3990,3990,3990,0
|
|
20240112,181300,228693260,3990,3990,3990,3990,0
|
|
20240112,181200,228693260,3990,3990,3990,3990,0
|
|
20240112,181100,228693260,3990,3990,3990,3990,0
|
|
20240112,181000,228693260,3990,3990,3990,3990,0
|
|
20240112,180900,228693260,3990,3990,3990,3990,0
|
|
20240112,180800,228693260,3990,3990,3990,3990,0
|
|
20240112,180700,228693260,3990,3990,3990,3990,0
|
|
20240112,180600,228693260,3990,3990,3990,3990,0
|
|
20240112,180500,228693260,3990,3990,3990,3990,604
|
|
20240112,180400,228693260,3990,3990,3990,3990,0
|
|
20240112,180300,228693260,3990,3990,3990,3990,0
|
|
20240112,180200,228693260,3990,3990,3990,3990,0
|
|
20240112,180100,228693260,3990,3990,3990,3990,0
|
|
20240112,180000,228693260,3990,3990,3990,3990,0
|
|
20240112,175900,228693260,3990,3990,3990,3990,0
|
|
20240112,175800,228693260,3990,3990,3990,3990,0
|
|
20240112,175700,228693260,3990,3990,3990,3990,0
|
|
20240112,175600,228693260,3990,3990,3990,3990,0
|
|
20240112,175500,228693260,3990,3990,3990,3990,0
|
|
20240112,175400,228693260,3990,3990,3990,3990,0
|
|
20240112,175300,228693260,3990,3990,3990,3990,0
|
|
20240112,175200,228693260,3990,3990,3990,3990,0
|
|
20240112,175100,228693260,3990,3990,3990,3990,0
|
|
20240112,175000,228693260,3990,3990,3990,3990,0
|
|
20240112,174900,228693260,3990,3990,3990,3990,0
|
|
20240112,174800,228693260,3990,3990,3990,3990,0
|
|
20240112,174700,228693260,3990,3990,3990,3990,0
|
|
20240112,174600,228693260,3990,3990,3990,3990,0
|
|
20240112,174500,228693260,3990,3990,3990,3990,0
|
|
20240112,174400,228693260,3990,3990,3990,3990,0
|
|
20240112,174300,228693260,3990,3990,3990,3990,0
|
|
20240112,174200,228693260,3990,3990,3990,3990,0
|
|
20240112,174100,228693260,3990,3990,3990,3990,0
|
|
20240112,174000,228693260,3990,3990,3990,3990,0
|
|
20240112,173900,228693260,3990,3990,3990,3990,0
|
|
20240112,173800,228693260,3990,3990,3990,3990,0
|
|
20240112,173700,228693260,3990,3990,3990,3990,0
|
|
20240112,173600,228693260,3990,3990,3990,3990,0
|
|
20240112,173500,228693260,3990,3990,3990,3990,604
|
|
20240112,173400,228693260,3990,3990,3990,3990,0
|
|
20240112,173300,228693260,3990,3990,3990,3990,0
|
|
20240112,173200,228693260,3990,3990,3990,3990,0
|
|
20240112,173100,228693260,3990,3990,3990,3990,0
|
|
20240112,173000,228693260,3990,3990,3990,3990,0
|
|
20240112,172900,228693260,3990,3990,3990,3990,0
|
|
20240112,172800,228693260,3990,3990,3990,3990,0
|
|
20240112,172700,228693260,3990,3990,3990,3990,0
|
|
20240112,172600,228693260,3990,3990,3990,3990,0
|
|
20240112,172500,228693260,3990,3990,3990,3990,0
|
|
20240112,172400,228693260,3990,3990,3990,3990,0
|
|
20240112,172300,228693260,3990,3990,3990,3990,0
|
|
20240112,172200,228693260,3990,3990,3990,3990,0
|
|
20240112,172100,228693260,3990,3990,3990,3990,0
|
|
20240112,172000,228693260,3990,3990,3990,3990,0
|
|
20240112,171900,228693260,3990,3990,3990,3990,0
|
|
20240112,171800,228693260,3990,3990,3990,3990,0
|
|
20240112,171700,228693260,3990,3990,3990,3990,0
|
|
20240112,171600,228693260,3990,3990,3990,3990,0
|
|
20240112,171500,228693260,3990,3990,3990,3990,0
|
|
20240112,171400,228693260,3990,3990,3990,3990,0
|
|
20240112,171300,228693260,3990,3990,3990,3990,0
|
|
20240112,171200,228693260,3990,3990,3990,3990,0
|
|
20240112,171100,228693260,3990,3990,3990,3990,0
|
|
20240112,171000,228693260,3990,3990,3990,3990,0
|
|
20240112,170900,228693260,3990,3990,3990,3990,0
|
|
20240112,170800,228693260,3990,3990,3990,3990,0
|
|
20240112,170700,228693260,3990,3990,3990,3990,0
|
|
20240112,170600,228693260,3990,3990,3990,3990,0
|
|
20240112,170500,228693260,3990,3990,3990,3990,604
|
|
20240112,170400,228693260,3990,3990,3990,3990,0
|
|
20240112,170300,228693260,3990,3990,3990,3990,0
|
|
20240112,170200,228693260,3990,3990,3990,3990,0
|
|
20240112,170100,228693260,3990,3990,3990,3990,0
|
|
20240112,170000,228693260,3990,3990,3990,3990,0
|
|
20240112,165900,228693260,3990,3990,3990,3990,0
|
|
20240112,165800,228693260,3990,3990,3990,3990,0
|
|
20240112,165700,228693260,3990,3990,3990,3990,0
|
|
20240112,165600,228693260,3990,3990,3990,3990,0
|
|
20240112,165500,228693260,3990,3990,3990,3990,0
|
|
20240112,165400,228693260,3990,3990,3990,3990,0
|
|
20240112,165300,228693260,3990,3990,3990,3990,0
|
|
20240112,165200,228693260,3990,3990,3990,3990,0
|
|
20240112,165100,228693260,3990,3990,3990,3990,0
|
|
20240112,165000,228693260,3990,3990,3990,3990,0
|
|
20240112,164900,228693260,3990,3990,3990,3990,0
|
|
20240112,164800,228693260,3990,3990,3990,3990,0
|
|
20240112,164700,228693260,3990,3990,3990,3990,0
|
|
20240112,164600,228693260,3990,3990,3990,3990,0
|
|
20240112,164500,228693260,3990,3990,3990,3990,0
|
|
20240112,164400,228693260,3990,3990,3990,3990,0
|
|
20240112,164300,228693260,3990,3990,3990,3990,0
|
|
20240112,164200,228693260,3990,3990,3990,3990,0
|
|
20240112,164100,228693260,3990,3990,3990,3990,0
|
|
20240112,164000,228693260,3990,3990,3990,3990,0
|
|
20240112,163900,228693260,3990,3990,3990,3990,0
|
|
20240112,163800,228693260,3990,3990,3990,3990,0
|
|
20240112,163700,228693260,3990,3990,3990,3990,0
|
|
20240112,163600,228693260,3990,3990,3990,3990,0
|
|
20240112,163500,228693260,3990,3990,3990,3990,604
|
|
20240112,163400,228693260,3990,3990,3990,3990,0
|
|
20240112,163300,228693260,3990,3990,3990,3990,0
|
|
20240112,163200,228693260,3990,3990,3990,3990,0
|
|
20240112,163100,228693260,3990,3990,3990,3990,0
|
|
20240112,163000,228693260,3990,3990,3990,3990,0
|
|
20240112,162900,228693260,3990,3990,3990,3990,0
|
|
20240112,162800,228693260,3990,3990,3990,3990,0
|
|
20240112,162700,228693260,3990,3990,3990,3990,0
|
|
20240112,162600,228693260,3990,3990,3990,3990,0
|
|
20240112,162500,228693260,3990,3990,3990,3990,0
|
|
20240112,162400,228693260,3990,3990,3990,3990,0
|
|
20240112,162300,228693260,3990,3990,3990,3990,0
|
|
20240112,162200,228693260,3990,3990,3990,3990,0
|
|
20240112,162100,228693260,3990,3990,3990,3990,0
|
|
20240112,162000,228693260,3990,3990,3990,3990,0
|
|
20240112,161900,228693260,3990,3990,3990,3990,0
|
|
20240112,161800,228693260,3990,3990,3990,3990,0
|
|
20240112,161700,228693260,3990,3990,3990,3990,0
|
|
20240112,161600,228693260,3990,3990,3990,3990,0
|
|
20240112,161500,228693260,3990,3990,3990,3990,0
|
|
20240112,161400,228693260,3990,3990,3990,3990,0
|
|
20240112,161300,228693260,3990,3990,3990,3990,0
|
|
20240112,161200,228693260,3990,3990,3990,3990,0
|
|
20240112,161100,228693260,3990,3990,3990,3990,0
|
|
20240112,161000,228693260,3990,3990,3990,3990,0
|
|
20240112,160900,228693260,3990,3990,3990,3990,0
|
|
20240112,160800,228693260,3990,3990,3990,3990,0
|
|
20240112,160700,228693260,3990,3990,3990,3990,0
|
|
20240112,160600,228693260,3990,3990,3990,3990,0
|
|
20240112,160500,228693260,3990,3990,3990,3990,604
|
|
20240112,160400,228693260,3990,3990,3990,3990,0
|
|
20240112,160300,228693260,3990,3990,3990,3990,0
|
|
20240112,160200,228693260,3990,3990,3990,3990,0
|
|
20240112,160100,228693260,3990,3990,3990,3990,0
|
|
20240112,160000,228693260,3990,3990,3990,3990,0
|
|
20240112,155900,228693260,3990,3990,3990,3990,0
|
|
20240112,155800,228693260,3990,3990,3990,3990,0
|
|
20240112,155700,228693260,3990,3990,3990,3990,0
|
|
20240112,155600,228693260,3990,3990,3990,3990,0
|
|
20240112,155500,228693260,3990,3990,3990,3990,0
|
|
20240112,155400,228693260,3990,3990,3990,3990,0
|
|
20240112,155300,228693260,3990,3990,3990,3990,0
|
|
20240112,155200,228693260,3990,3990,3990,3990,0
|
|
20240112,155100,228693260,3990,3990,3990,3990,0
|
|
20240112,155000,228693260,3990,3990,3990,3990,0
|
|
20240112,154900,228693260,3990,3990,3990,3990,0
|
|
20240112,154800,228693260,3990,3990,3990,3990,0
|
|
20240112,154700,228693260,3990,3990,3990,3990,0
|
|
20240112,154600,228693260,3990,3990,3990,3990,0
|
|
20240112,154500,228693260,3990,3990,3990,3990,0
|
|
20240112,154400,228693260,3990,3990,3990,3990,0
|
|
20240112,154300,228693260,3990,3990,3990,3990,0
|
|
20240112,154200,228693260,3990,3990,3990,3990,0
|
|
20240112,154100,228693260,3990,3990,3990,3990,0
|
|
20240112,154000,228693260,3990,3990,3990,3990,0
|
|
20240112,153900,228693260,3990,3990,3990,3990,0
|
|
20240112,153800,228693260,3990,3990,3990,3990,0
|
|
20240112,153700,228693260,3990,3990,3990,3990,0
|
|
20240112,153600,228693260,3990,3990,3990,3990,0
|
|
20240112,153500,228693260,3990,3990,3990,3990,604
|
|
20240112,153400,228693260,3990,3990,3990,3990,0
|
|
20240112,153300,228693260,3990,3990,3990,3990,0
|
|
20240112,153200,228693260,3990,3990,3990,3990,0
|
|
20240112,153100,228693260,3990,3990,3990,3990,0
|
|
20240112,153000,228693260,3990,3990,3990,3990,604
|
|
20240112,152900,226283300,3955,3955,3955,3955,0
|
|
20240112,152800,226283300,3955,3955,3955,3955,0
|
|
20240112,152700,226283300,3955,3955,3955,3955,0
|
|
20240112,152600,226283300,3955,3955,3955,3955,0
|
|
20240112,152500,226283300,3955,3955,3955,3955,0
|
|
20240112,152400,226283300,3955,3955,3955,3955,0
|
|
20240112,152300,226283300,3955,3955,3955,3955,0
|
|
20240112,152200,226283300,3955,3955,3955,3955,0
|
|
20240112,152100,226283300,3955,3955,3955,3955,0
|
|
20240112,152000,226283300,3955,3955,3955,3955,0
|
|
20240112,151900,226283300,3955,3955,3975,3955,7
|
|
20240112,151800,226255575,3975,3960,3975,3950,477
|
|
20240112,151700,224370740,3970,3970,3970,3970,1
|
|
20240112,151600,224366770,3975,3970,3975,3970,7
|
|
20240112,151500,224338950,3975,3970,3975,3970,2
|
|
20240112,151400,224331005,3975,3970,3975,3970,3
|
|
20240112,151300,224319085,3960,3960,3960,3960,85
|
|
20240112,151200,223982485,3960,3960,3960,3960,2
|
|
20240112,151100,223974565,3975,3960,3975,3960,96
|
|
20240112,151000,223593820,3955,3955,3955,3955,3
|
|
20240112,150900,223581955,3960,3960,3960,3960,0
|
|
20240112,150800,223581955,3960,3960,3960,3960,0
|
|
20240112,150700,223581955,3960,3960,3960,3960,1
|
|
20240112,150600,223577995,3960,3960,3960,3960,0
|
|
20240112,150500,223577995,3960,3950,3960,3940,502
|
|
20240112,150400,221595170,3960,3960,3960,3960,0
|
|
20240112,150300,221595170,3960,3960,3960,3960,1
|
|
20240112,150200,221591210,3955,3955,3955,3955,0
|
|
20240112,150100,221591210,3955,3955,3955,3955,0
|
|
20240112,150000,221591210,3955,3955,3955,3955,0
|
|
20240112,145900,221591210,3955,3955,3955,3955,0
|
|
20240112,145800,221591210,3955,3960,3960,3955,115
|
|
20240112,145700,221135860,3960,3960,3960,3960,12
|
|
20240112,145600,221088340,3950,3950,3950,3950,0
|
|
20240112,145500,221088340,3950,3950,3950,3950,1
|
|
20240112,145400,221084390,3950,3950,3950,3950,0
|
|
20240112,145300,221084390,3950,3950,3950,3950,0
|
|
20240112,145200,221084390,3950,3960,3965,3950,102
|
|
20240112,145100,220681220,3965,3965,3965,3965,0
|
|
20240112,145000,220681220,3965,3965,3965,3965,0
|
|
20240112,144900,220681220,3965,3965,3965,3965,0
|
|
20240112,144800,220681220,3965,3960,3965,3960,127
|
|
20240112,144700,220178175,3950,3960,3960,3950,247
|
|
20240112,144600,219202515,3950,3950,3950,3950,1
|
|
20240112,144500,219198565,3960,3960,3960,3960,0
|
|
20240112,144400,219198565,3960,3960,3960,3960,0
|
|
20240112,144300,219198565,3960,3960,3960,3960,0
|
|
20240112,144200,219198565,3960,3960,3960,3960,0
|
|
20240112,144100,219198565,3960,3960,3960,3960,0
|
|
20240112,144000,219198565,3960,3960,3960,3960,0
|
|
20240112,143900,219198565,3960,3960,3960,3960,0
|
|
20240112,143800,219198565,3960,3960,3960,3960,0
|
|
20240112,143700,219198565,3960,3960,3960,3960,0
|
|
20240112,143600,219198565,3960,3960,3960,3960,0
|
|
20240112,143500,219198565,3960,3960,3960,3960,0
|
|
20240112,143400,219198565,3960,3960,3960,3960,3
|
|
20240112,143300,219186685,3965,3965,3965,3965,1
|
|
20240112,143200,219182720,3960,3950,3960,3950,131
|
|
20240112,143100,218664220,3960,3960,3960,3960,0
|
|
20240112,143000,218664220,3960,3960,3960,3960,20
|
|
20240112,142900,218585020,3965,3965,3965,3965,0
|
|
20240112,142800,218585020,3965,3965,3965,3965,0
|
|
20240112,142700,218585020,3965,3965,3965,3965,0
|
|
20240112,142600,218585020,3965,3965,3965,3965,0
|
|
20240112,142500,218585020,3965,3940,3965,3940,538
|
|
20240112,142400,216455925,3935,3930,3935,3930,502
|
|
20240112,142300,214483060,3930,3930,3930,3930,0
|
|
20240112,142200,214483060,3930,3925,3930,3925,763
|
|
20240112,142100,211488280,3920,3920,3920,3920,1
|
|
20240112,142000,211484360,3920,3920,3920,3920,657
|
|
20240112,141900,208908920,3920,3920,3920,3920,0
|
|
20240112,141800,208908920,3920,3920,3920,3920,0
|
|
20240112,141700,208908920,3920,3915,3920,3915,10
|
|
20240112,141600,208869765,3910,3920,3920,3910,2692
|
|
20240112,141500,198338810,3920,3920,3920,3920,299
|
|
20240112,141400,197166730,3920,3920,3920,3920,242
|
|
20240112,141300,196218090,3920,3920,3920,3920,2
|
|
20240112,141200,196210250,3925,3925,3925,3925,201
|
|
20240112,141100,195421325,3935,3935,3935,3935,0
|
|
20240112,141000,195421325,3935,3935,3935,3935,0
|
|
20240112,140900,195421325,3935,3935,3935,3935,25
|
|
20240112,140800,195322950,3925,3925,3925,3925,461
|
|
20240112,140700,193513525,3935,3935,3935,3935,22
|
|
20240112,140600,193426955,3935,3935,3935,3935,25
|
|
20240112,140500,193328580,3930,3930,3930,3930,55
|
|
20240112,140400,193112430,3925,3925,3925,3925,0
|
|
20240112,140300,193112430,3925,3925,3925,3925,0
|
|
20240112,140200,193112430,3925,3935,3935,3925,746
|
|
20240112,140100,190182330,3935,3935,3935,3935,419
|
|
20240112,140000,188533565,3940,3940,3940,3940,170
|
|
20240112,135900,187863765,3945,3945,3945,3945,0
|
|
20240112,135800,187863765,3945,3945,3945,3945,4
|
|
20240112,135700,187847985,3940,3940,3940,3940,0
|
|
20240112,135600,187847985,3940,3940,3940,3940,0
|
|
20240112,135500,187847985,3940,3940,3940,3940,0
|
|
20240112,135400,187847985,3940,3940,3940,3940,0
|
|
20240112,135300,187847985,3940,3940,3940,3940,100
|
|
20240112,135200,187453985,3940,3940,3940,3940,2
|
|
20240112,135100,187446105,3940,3940,3940,3940,0
|
|
20240112,135000,187446105,3940,3940,3940,3940,0
|
|
20240112,134900,187446105,3940,3940,3940,3940,119
|
|
20240112,134800,186977245,3945,3945,3945,3945,1
|
|
20240112,134700,186973300,3940,3940,3940,3940,0
|
|
20240112,134600,186973300,3940,3940,3940,3940,0
|
|
20240112,134500,186973300,3940,3940,3940,3940,0
|
|
20240112,134400,186973300,3940,3940,3940,3940,0
|
|
20240112,134300,186973300,3940,3940,3940,3940,58
|
|
20240112,134200,186744780,3940,3940,3940,3940,0
|
|
20240112,134100,186744780,3940,3940,3940,3940,42
|
|
20240112,134000,186579300,3940,3940,3940,3940,0
|
|
20240112,133900,186579300,3940,3940,3940,3940,0
|
|
20240112,133800,186579300,3940,3945,3945,3940,63
|
|
20240112,133700,186330770,3940,3940,3940,3940,0
|
|
20240112,133600,186330770,3940,3940,3940,3940,152
|
|
20240112,133500,185731890,3940,3940,3940,3940,0
|
|
20240112,133400,185731890,3940,3940,3940,3940,0
|
|
20240112,133300,185731890,3940,3940,3940,3940,0
|
|
20240112,133200,185731890,3940,3945,3945,3940,102
|
|
20240112,133100,185330000,3950,3950,3950,3950,0
|
|
20240112,133000,185330000,3950,3950,3950,3950,0
|
|
20240112,132900,185330000,3950,3950,3950,3950,0
|
|
20240112,132800,185330000,3950,3950,3950,3950,1
|
|
20240112,132700,185326050,3950,3950,3950,3950,0
|
|
20240112,132600,185326050,3950,3935,3950,3935,118
|
|
20240112,132500,184861695,3935,3935,3935,3935,0
|
|
20240112,132400,184861695,3935,3935,3935,3935,0
|
|
20240112,132300,184861695,3935,3935,3935,3935,0
|
|
20240112,132200,184861695,3935,3935,3935,3935,0
|
|
20240112,132100,184861695,3935,3935,3935,3935,0
|
|
20240112,132000,184861695,3935,3935,3935,3935,0
|
|
20240112,131900,184861695,3935,3940,3940,3935,1700
|
|
20240112,131800,178170845,3950,3950,3950,3950,12
|
|
20240112,131700,178123445,3950,3950,3950,3950,0
|
|
20240112,131600,178123445,3950,3950,3950,3950,0
|
|
20240112,131500,178123445,3950,3950,3950,3950,37
|
|
20240112,131400,177977295,3945,3945,3945,3945,154
|
|
20240112,131300,177369765,3945,3945,3945,3945,0
|
|
20240112,131200,177369765,3945,3945,3945,3945,0
|
|
20240112,131100,177369765,3945,3945,3945,3945,0
|
|
20240112,131000,177369765,3945,3945,3945,3945,0
|
|
20240112,130900,177369765,3945,3945,3945,3945,0
|
|
20240112,130800,177369765,3945,3945,3945,3945,221
|
|
20240112,130700,176497920,3955,3955,3955,3955,0
|
|
20240112,130600,176497920,3955,3955,3955,3955,0
|
|
20240112,130500,176497920,3955,3955,3955,3955,0
|
|
20240112,130400,176497920,3955,3950,3955,3950,157
|
|
20240112,130300,175876990,3955,3955,3955,3955,0
|
|
20240112,130200,175876990,3955,3955,3955,3955,0
|
|
20240112,130100,175876990,3955,3950,3955,3950,516
|
|
20240112,130000,173837860,3950,3950,3950,3950,0
|
|
20240112,125900,173837860,3950,3945,3950,3945,86
|
|
20240112,125800,173498530,3945,3945,3945,3945,0
|
|
20240112,125700,173498530,3945,3945,3945,3945,0
|
|
20240112,125600,173498530,3945,3945,3945,3945,51
|
|
20240112,125500,173297335,3950,3950,3950,3950,4
|
|
20240112,125400,173281535,3950,3950,3950,3950,0
|
|
20240112,125300,173281535,3950,3950,3950,3950,0
|
|
20240112,125200,173281535,3950,3950,3950,3950,1
|
|
20240112,125100,173277585,3950,3950,3950,3950,0
|
|
20240112,125000,173277585,3950,3950,3950,3950,0
|
|
20240112,124900,173277585,3950,3950,3950,3950,0
|
|
20240112,124800,173277585,3950,3950,3950,3950,0
|
|
20240112,124700,173277585,3950,3950,3950,3950,3
|
|
20240112,124600,173265735,3950,3950,3950,3950,0
|
|
20240112,124500,173265735,3950,3950,3950,3950,0
|
|
20240112,124400,173265735,3950,3950,3950,3950,30
|
|
20240112,124300,173147235,3950,3950,3950,3950,0
|
|
20240112,124200,173147235,3950,3950,3950,3950,0
|
|
20240112,124100,173147235,3950,3950,3950,3950,0
|
|
20240112,124000,173147235,3950,3950,3950,3950,0
|
|
20240112,123900,173147235,3950,3950,3950,3950,3
|
|
20240112,123800,173135385,3950,3950,3950,3950,101
|
|
20240112,123700,172736435,3970,3970,3970,3970,0
|
|
20240112,123600,172736435,3970,3970,3970,3970,0
|
|
20240112,123500,172736435,3970,3970,3970,3970,0
|
|
20240112,123400,172736435,3970,3970,3970,3970,0
|
|
20240112,123300,172736435,3970,3970,3970,3970,0
|
|
20240112,123200,172736435,3970,3970,3970,3970,0
|
|
20240112,123100,172736435,3970,3960,3970,3940,403
|
|
20240112,123000,171144410,3970,3970,3970,3970,2
|
|
20240112,122900,171136470,3970,3970,3970,3970,0
|
|
20240112,122800,171136470,3970,3970,3970,3970,0
|
|
20240112,122700,171136470,3970,3970,3970,3970,0
|
|
20240112,122600,171136470,3970,3970,3970,3970,0
|
|
20240112,122500,171136470,3970,3970,3970,3970,10
|
|
20240112,122400,171096770,3970,3970,3970,3970,0
|
|
20240112,122300,171096770,3970,3970,3970,3970,3
|
|
20240112,122200,171084860,3970,3970,3970,3970,0
|
|
20240112,122100,171084860,3970,3970,3970,3970,0
|
|
20240112,122000,171084860,3970,3970,3970,3970,3
|
|
20240112,121900,171072950,3970,3970,3970,3970,0
|
|
20240112,121800,171072950,3970,3970,3970,3970,0
|
|
20240112,121700,171072950,3970,3970,3970,3970,0
|
|
20240112,121600,171072950,3970,3970,3970,3970,0
|
|
20240112,121500,171072950,3970,3970,3970,3970,3
|
|
20240112,121400,171061040,3970,3970,3970,3970,0
|
|
20240112,121300,171061040,3970,3970,3970,3970,91
|
|
20240112,121200,170699770,3970,3970,3970,3970,0
|
|
20240112,121100,170699770,3970,3970,3970,3970,0
|
|
20240112,121000,170699770,3970,3970,3970,3970,0
|
|
20240112,120900,170699770,3970,3970,3970,3970,0
|
|
20240112,120800,170699770,3970,3970,3970,3970,0
|
|
20240112,120700,170699770,3970,3970,3970,3970,3
|
|
20240112,120600,170687860,3970,3970,3970,3970,15
|
|
20240112,120500,170628310,3975,3975,3975,3975,0
|
|
20240112,120400,170628310,3975,3975,3975,3975,1
|
|
20240112,120300,170624335,3970,3970,3970,3970,0
|
|
20240112,120200,170624335,3970,3970,3970,3970,1
|
|
20240112,120100,170620365,3975,3975,3975,3975,0
|
|
20240112,120000,170620365,3975,3975,3975,3975,0
|
|
20240112,115900,170620365,3975,3970,3975,3970,79
|
|
20240112,115800,170306365,3975,3975,3975,3975,0
|
|
20240112,115700,170306365,3975,3975,3975,3975,0
|
|
20240112,115600,170306365,3975,3975,3975,3975,0
|
|
20240112,115500,170306365,3975,3975,3975,3975,0
|
|
20240112,115400,170306365,3975,3975,3975,3975,0
|
|
20240112,115300,170306365,3975,3975,3975,3975,0
|
|
20240112,115200,170306365,3975,3975,3975,3975,0
|
|
20240112,115100,170306365,3975,3970,3975,3970,3
|
|
20240112,115000,170294445,3965,3965,3965,3965,0
|
|
20240112,114900,170294445,3965,3965,3965,3965,0
|
|
20240112,114800,170294445,3965,3965,3965,3965,0
|
|
20240112,114700,170294445,3965,3965,3965,3965,0
|
|
20240112,114600,170294445,3965,3965,3965,3965,233
|
|
20240112,114500,169370600,3960,3960,3960,3960,37
|
|
20240112,114400,169224080,3960,3960,3960,3960,1
|
|
20240112,114300,169220120,3965,3965,3965,3965,3
|
|
20240112,114200,169208225,3965,3960,3965,3960,169
|
|
20240112,114100,168538790,3965,3965,3965,3965,0
|
|
20240112,114000,168538790,3965,3965,3965,3965,2
|
|
20240112,113900,168530860,3950,3950,3950,3950,0
|
|
20240112,113800,168530860,3950,3950,3950,3950,0
|
|
20240112,113700,168530860,3950,3950,3950,3950,26
|
|
20240112,113600,168428160,3950,3945,3950,3945,2866
|
|
20240112,113500,157121765,3945,3945,3945,3945,3
|
|
20240112,113400,157109930,3945,3945,3945,3945,0
|
|
20240112,113300,157109930,3945,3945,3945,3945,0
|
|
20240112,113200,157109930,3945,3945,3945,3945,0
|
|
20240112,113100,157109930,3945,3945,3945,3945,0
|
|
20240112,113000,157109930,3945,3945,3945,3945,0
|
|
20240112,112900,157109930,3945,3945,3945,3945,0
|
|
20240112,112800,157109930,3945,3945,3945,3945,0
|
|
20240112,112700,157109930,3945,3945,3945,3945,3
|
|
20240112,112600,157098095,3945,3945,3945,3945,0
|
|
20240112,112500,157098095,3945,3945,3945,3945,0
|
|
20240112,112400,157098095,3945,3945,3945,3945,0
|
|
20240112,112300,157098095,3945,3945,3945,3945,0
|
|
20240112,112200,157098095,3945,3945,3945,3945,0
|
|
20240112,112100,157098095,3945,3945,3945,3945,1
|
|
20240112,112000,157094150,3945,3945,3945,3945,0
|
|
20240112,111900,157094150,3945,3945,3945,3945,4
|
|
20240112,111800,157078370,3945,3945,3945,3945,0
|
|
20240112,111700,157078370,3945,3945,3945,3945,0
|
|
20240112,111600,157078370,3945,3945,3945,3945,0
|
|
20240112,111500,157078370,3945,3945,3945,3945,0
|
|
20240112,111400,157078370,3945,3945,3945,3945,30
|
|
20240112,111300,156960020,3945,3945,3945,3945,0
|
|
20240112,111200,156960020,3945,3945,3945,3945,0
|
|
20240112,111100,156960020,3945,3945,3945,3945,4
|
|
20240112,111000,156944240,3945,3945,3945,3945,248
|
|
20240112,110900,155965880,3940,3940,3940,3940,10
|
|
20240112,110800,155926480,3945,3945,3945,3945,5
|
|
20240112,110700,155906755,3945,3945,3945,3945,94
|
|
20240112,110600,155535925,3945,3945,3945,3945,1
|
|
20240112,110500,155531980,3940,3940,3940,3940,0
|
|
20240112,110400,155531980,3940,3940,3940,3940,20
|
|
20240112,110300,155453180,3945,3945,3945,3945,5
|
|
20240112,110200,155433455,3945,3945,3945,3945,0
|
|
20240112,110100,155433455,3945,3935,3945,3935,24
|
|
20240112,110000,155339005,3950,3950,3950,3950,0
|
|
20240112,105900,155339005,3950,3950,3950,3950,0
|
|
20240112,105800,155339005,3950,3950,3950,3950,326
|
|
20240112,105700,154051305,3955,3955,3955,3955,0
|
|
20240112,105600,154051305,3955,3955,3955,3955,0
|
|
20240112,105500,154051305,3955,3955,3955,3955,4
|
|
20240112,105400,154035485,3955,3955,3955,3955,0
|
|
20240112,105300,154035485,3955,3955,3955,3955,100
|
|
20240112,105200,153639985,3955,3955,3955,3955,0
|
|
20240112,105100,153639985,3955,3960,3960,3955,6
|
|
20240112,105000,153616235,3960,3960,3960,3960,93
|
|
20240112,104900,153247955,3960,3960,3960,3960,0
|
|
20240112,104800,153247955,3960,3965,3965,3960,90
|
|
20240112,104700,152891405,3965,3965,3965,3965,4
|
|
20240112,104600,152875545,3965,3965,3965,3965,0
|
|
20240112,104500,152875545,3965,3965,3965,3965,0
|
|
20240112,104400,152875545,3965,3965,3965,3965,382
|
|
20240112,104300,151360915,3965,3965,3965,3965,270
|
|
20240112,104200,150290365,3970,3970,3970,3970,0
|
|
20240112,104100,150290365,3970,3970,3970,3970,9
|
|
20240112,104000,150254635,3975,3975,3975,3975,0
|
|
20240112,103900,150254635,3975,3975,3975,3975,4
|
|
20240112,103800,150238735,3970,3970,3970,3970,101
|
|
20240112,103700,149837765,3970,3970,3970,3970,10
|
|
20240112,103600,149798065,3975,3970,3975,3970,445
|
|
20240112,103500,148029855,3970,3970,3975,3970,15
|
|
20240112,103400,147970250,3960,3960,3960,3960,0
|
|
20240112,103300,147970250,3960,3960,3960,3960,8
|
|
20240112,103200,147938570,3975,3975,3975,3975,0
|
|
20240112,103100,147938570,3975,3955,3975,3955,63
|
|
20240112,103000,147689295,3950,3945,3950,3945,1869
|
|
20240112,102900,140306755,3945,3945,3950,3945,131
|
|
20240112,102800,139789315,3935,3935,3935,3935,5
|
|
20240112,102700,139769640,3935,3930,3940,3930,1362
|
|
20240112,102600,134410535,3925,3925,3925,3925,362
|
|
20240112,102500,132989685,3925,3925,3925,3925,0
|
|
20240112,102400,132989685,3925,3925,3925,3925,1
|
|
20240112,102300,132985760,3925,3920,3925,3920,9
|
|
20240112,102200,132950440,3925,3925,3925,3925,12
|
|
20240112,102100,132903340,3930,3930,3930,3930,1
|
|
20240112,102000,132899410,3930,3930,3930,3930,25
|
|
20240112,101900,132801160,3930,3930,3930,3930,7
|
|
20240112,101800,132773650,3920,3930,3930,3920,3
|
|
20240112,101700,132761870,3920,3970,3985,3920,4340
|
|
20240112,101600,115704225,4000,3970,4000,3955,458
|
|
20240112,101500,113884035,3970,3930,4025,3930,11664
|
|
20240112,101400,67257670,3920,3920,3920,3920,0
|
|
20240112,101300,67257670,3920,3920,3920,3920,0
|
|
20240112,101200,67257670,3920,3920,3920,3920,0
|
|
20240112,101100,67257670,3920,3920,3920,3920,0
|
|
20240112,101000,67257670,3920,3920,3920,3920,1
|
|
20240112,100900,67253750,3920,3930,3930,3920,3
|
|
20240112,100800,67241970,3920,3920,3920,3920,0
|
|
20240112,100700,67241970,3920,3920,3930,3920,12
|
|
20240112,100600,67194910,3920,3920,3920,3920,435
|
|
20240112,100500,65489710,3910,3910,3910,3910,109
|
|
20240112,100400,65063520,3910,3910,3910,3910,0
|
|
20240112,100300,65063520,3910,3910,3910,3910,0
|
|
20240112,100200,65063520,3910,3910,3910,3910,0
|
|
20240112,100100,65063520,3910,3910,3910,3910,0
|
|
20240112,100000,65063520,3910,3910,3910,3910,1
|
|
20240112,095900,65059610,3910,3910,3910,3910,0
|
|
20240112,095800,65059610,3910,3910,3910,3910,0
|
|
20240112,095700,65059610,3910,3910,3910,3910,4
|
|
20240112,095600,65043970,3910,3910,3910,3910,256
|
|
20240112,095500,64043010,3900,3900,3900,3900,0
|
|
20240112,095400,64043010,3900,3900,3900,3900,45
|
|
20240112,095300,63867510,3910,3900,3910,3900,417
|
|
20240112,095200,62239210,3900,3900,3900,3900,3
|
|
20240112,095100,62227510,3900,3900,3900,3900,0
|
|
20240112,095000,62227510,3900,3900,3900,3900,0
|
|
20240112,094900,62227510,3900,3905,3905,3900,200
|
|
20240112,094800,61447500,3900,3900,3900,3900,0
|
|
20240112,094700,61447500,3900,3905,3905,3900,524
|
|
20240112,094600,59401525,3905,3905,3905,3905,654
|
|
20240112,094500,56847655,3910,3915,3915,3910,704
|
|
20240112,094400,54094425,3915,3915,3915,3915,0
|
|
20240112,094300,54094425,3915,3915,3915,3915,77
|
|
20240112,094200,53792970,3930,3930,3930,3930,0
|
|
20240112,094100,53792970,3930,3930,3930,3900,1435
|
|
20240112,094000,48178670,3930,3930,3930,3930,2
|
|
20240112,093900,48170810,3930,3940,3940,3930,335
|
|
20240112,093800,46854250,3930,3930,3930,3930,0
|
|
20240112,093700,46854250,3930,3945,3945,3930,2342
|
|
20240112,093600,37626665,3955,3955,3955,3955,0
|
|
20240112,093500,37626665,3955,3955,3955,3955,0
|
|
20240112,093400,37626665,3955,3955,3955,3955,1
|
|
20240112,093300,37622710,3955,3955,3955,3955,0
|
|
20240112,093200,37622710,3955,3955,3955,3955,0
|
|
20240112,093100,37622710,3955,3950,3970,3940,554
|
|
20240112,093000,35439150,3970,3970,3970,3970,0
|
|
20240112,092900,35439150,3970,3960,3970,3960,4
|
|
20240112,092800,35423290,3955,3965,3985,3955,82
|
|
20240112,092700,35098910,3960,3960,3960,3960,102
|
|
20240112,092600,34694990,3960,3960,3980,3960,105
|
|
20240112,092500,34277170,3950,3950,3950,3950,465
|
|
20240112,092400,32440420,3945,3945,3945,3945,29
|
|
20240112,092300,32326015,3945,3945,3955,3945,503
|
|
20240112,092200,30341670,3945,3965,3965,3945,2112
|
|
20240112,092100,22000065,3965,3975,3975,3965,323
|
|
20240112,092000,20719190,3975,3975,3975,3975,18
|
|
20240112,091900,20647640,3960,3960,3960,3960,0
|
|
20240112,091800,20647640,3960,3960,3960,3960,0
|
|
20240112,091700,20647640,3960,3960,3960,3960,0
|
|
20240112,091600,20647640,3960,3960,3960,3960,119
|
|
20240112,091500,20176400,3990,3960,3990,3960,173
|
|
20240112,091400,19490990,3970,3970,3970,3970,0
|
|
20240112,091300,19490990,3970,3970,3970,3970,18
|
|
20240112,091200,19419530,3970,3970,3970,3970,0
|
|
20240112,091100,19419530,3970,3970,3970,3970,45
|
|
20240112,091000,19240880,3970,3970,3970,3970,55
|
|
20240112,090900,19022530,3970,4000,4000,3970,262
|
|
20240112,090800,17980680,4000,4000,4000,4000,0
|
|
20240112,090700,17980680,4000,4000,4000,4000,0
|
|
20240112,090600,17980680,4000,4000,4000,4000,0
|
|
20240112,090500,17980680,4000,4000,4000,4000,126
|
|
20240112,090400,17476680,4000,4000,4000,4000,0
|
|
20240112,090300,17476680,4000,3985,4000,3985,2
|
|
20240112,090200,17468695,3990,3990,3990,3990,37
|
|
20240112,090100,17321065,3990,3990,3990,3950,3860
|
|
20240112,090000,1947535,4000,3990,4000,3990,477
|