579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183600,137371895,3960,3960,3960,3960,271
|
|
20240118,183500,137371895,3960,3960,3960,3960,0
|
|
20240118,183400,137371895,3960,3960,3960,3960,0
|
|
20240118,183300,137371895,3960,3960,3960,3960,0
|
|
20240118,183200,137371895,3960,3960,3960,3960,0
|
|
20240118,183100,137371895,3960,3960,3960,3960,0
|
|
20240118,183000,137371895,3960,3960,3960,3960,0
|
|
20240118,182900,137371895,3960,3960,3960,3960,0
|
|
20240118,182800,137371895,3960,3960,3960,3960,0
|
|
20240118,182700,137371895,3960,3960,3960,3960,0
|
|
20240118,182600,137371895,3960,3960,3960,3960,0
|
|
20240118,182500,137371895,3960,3960,3960,3960,0
|
|
20240118,182400,137371895,3960,3960,3960,3960,0
|
|
20240118,182300,137371895,3960,3960,3960,3960,0
|
|
20240118,182200,137371895,3960,3960,3960,3960,0
|
|
20240118,182100,137371895,3960,3960,3960,3960,0
|
|
20240118,182000,137371895,3960,3960,3960,3960,0
|
|
20240118,181900,137371895,3960,3960,3960,3960,0
|
|
20240118,181800,137371895,3960,3960,3960,3960,0
|
|
20240118,181700,137371895,3960,3960,3960,3960,0
|
|
20240118,181600,137371895,3960,3960,3960,3960,0
|
|
20240118,181500,137371895,3960,3960,3960,3960,0
|
|
20240118,181400,137371895,3960,3960,3960,3960,0
|
|
20240118,181300,137371895,3960,3960,3960,3960,0
|
|
20240118,181200,137371895,3960,3960,3960,3960,0
|
|
20240118,181100,137371895,3960,3960,3960,3960,0
|
|
20240118,181000,137371895,3960,3960,3960,3960,0
|
|
20240118,180900,137371895,3960,3960,3960,3960,0
|
|
20240118,180800,137371895,3960,3960,3960,3960,0
|
|
20240118,180700,137371895,3960,3960,3960,3960,0
|
|
20240118,180600,137371895,3960,3960,3960,3960,271
|
|
20240118,180500,137371895,3960,3960,3960,3960,0
|
|
20240118,180400,137371895,3960,3960,3960,3960,0
|
|
20240118,180300,137371895,3960,3960,3960,3960,0
|
|
20240118,180200,137371895,3960,3960,3960,3960,0
|
|
20240118,180100,137371895,3960,3960,3960,3960,0
|
|
20240118,180000,137371895,3960,3960,3960,3960,0
|
|
20240118,175900,137371895,3960,3960,3960,3960,0
|
|
20240118,175800,137371895,3960,3960,3960,3960,0
|
|
20240118,175700,137371895,3960,3960,3960,3960,0
|
|
20240118,175600,137371895,3960,3960,3960,3960,0
|
|
20240118,175500,137371895,3960,3960,3960,3960,0
|
|
20240118,175400,137371895,3960,3960,3960,3960,0
|
|
20240118,175300,137371895,3960,3960,3960,3960,0
|
|
20240118,175200,137371895,3960,3960,3960,3960,0
|
|
20240118,175100,137371895,3960,3960,3960,3960,0
|
|
20240118,175000,137371895,3960,3960,3960,3960,0
|
|
20240118,174900,137371895,3960,3960,3960,3960,0
|
|
20240118,174800,137371895,3960,3960,3960,3960,0
|
|
20240118,174700,137371895,3960,3960,3960,3960,0
|
|
20240118,174600,137371895,3960,3960,3960,3960,0
|
|
20240118,174500,137371895,3960,3960,3960,3960,0
|
|
20240118,174400,137371895,3960,3960,3960,3960,0
|
|
20240118,174300,137371895,3960,3960,3960,3960,0
|
|
20240118,174200,137371895,3960,3960,3960,3960,0
|
|
20240118,174100,137371895,3960,3960,3960,3960,0
|
|
20240118,174000,137371895,3960,3960,3960,3960,0
|
|
20240118,173900,137371895,3960,3960,3960,3960,0
|
|
20240118,173800,137371895,3960,3960,3960,3960,0
|
|
20240118,173700,137371895,3960,3960,3960,3960,0
|
|
20240118,173600,137371895,3960,3960,3960,3960,271
|
|
20240118,173500,137371895,3960,3960,3960,3960,0
|
|
20240118,173400,137371895,3960,3960,3960,3960,0
|
|
20240118,173300,137371895,3960,3960,3960,3960,0
|
|
20240118,173200,137371895,3960,3960,3960,3960,0
|
|
20240118,173100,137371895,3960,3960,3960,3960,0
|
|
20240118,173000,137371895,3960,3960,3960,3960,0
|
|
20240118,172900,137371895,3960,3960,3960,3960,0
|
|
20240118,172800,137371895,3960,3960,3960,3960,0
|
|
20240118,172700,137371895,3960,3960,3960,3960,0
|
|
20240118,172600,137371895,3960,3960,3960,3960,0
|
|
20240118,172500,137371895,3960,3960,3960,3960,0
|
|
20240118,172400,137371895,3960,3960,3960,3960,0
|
|
20240118,172300,137371895,3960,3960,3960,3960,0
|
|
20240118,172200,137371895,3960,3960,3960,3960,0
|
|
20240118,172100,137371895,3960,3960,3960,3960,0
|
|
20240118,172000,137371895,3960,3960,3960,3960,0
|
|
20240118,171900,137371895,3960,3960,3960,3960,0
|
|
20240118,171800,137371895,3960,3960,3960,3960,0
|
|
20240118,171700,137371895,3960,3960,3960,3960,0
|
|
20240118,171600,137371895,3960,3960,3960,3960,0
|
|
20240118,171500,137371895,3960,3960,3960,3960,0
|
|
20240118,171400,137371895,3960,3960,3960,3960,0
|
|
20240118,171300,137371895,3960,3960,3960,3960,0
|
|
20240118,171200,137371895,3960,3960,3960,3960,0
|
|
20240118,171100,137371895,3960,3960,3960,3960,0
|
|
20240118,171000,137371895,3960,3960,3960,3960,0
|
|
20240118,170900,137371895,3960,3960,3960,3960,0
|
|
20240118,170800,137371895,3960,3960,3960,3960,0
|
|
20240118,170700,137371895,3960,3960,3960,3960,0
|
|
20240118,170600,137371895,3960,3960,3960,3960,271
|
|
20240118,170500,137371895,3960,3960,3960,3960,0
|
|
20240118,170400,137371895,3960,3960,3960,3960,0
|
|
20240118,170300,137371895,3960,3960,3960,3960,0
|
|
20240118,170200,137371895,3960,3960,3960,3960,0
|
|
20240118,170100,137371895,3960,3960,3960,3960,0
|
|
20240118,170000,137371895,3960,3960,3960,3960,0
|
|
20240118,165900,137371895,3960,3960,3960,3960,0
|
|
20240118,165800,137371895,3960,3960,3960,3960,0
|
|
20240118,165700,137371895,3960,3960,3960,3960,0
|
|
20240118,165600,137371895,3960,3960,3960,3960,0
|
|
20240118,165500,137371895,3960,3960,3960,3960,0
|
|
20240118,165400,137371895,3960,3960,3960,3960,0
|
|
20240118,165300,137371895,3960,3960,3960,3960,0
|
|
20240118,165200,137371895,3960,3960,3960,3960,0
|
|
20240118,165100,137371895,3960,3960,3960,3960,0
|
|
20240118,165000,137371895,3960,3960,3960,3960,0
|
|
20240118,164900,137371895,3960,3960,3960,3960,0
|
|
20240118,164800,137371895,3960,3960,3960,3960,0
|
|
20240118,164700,137371895,3960,3960,3960,3960,0
|
|
20240118,164600,137371895,3960,3960,3960,3960,0
|
|
20240118,164500,137371895,3960,3960,3960,3960,0
|
|
20240118,164400,137371895,3960,3960,3960,3960,0
|
|
20240118,164300,137371895,3960,3960,3960,3960,0
|
|
20240118,164200,137371895,3960,3960,3960,3960,0
|
|
20240118,164100,137371895,3960,3960,3960,3960,0
|
|
20240118,164000,137371895,3960,3960,3960,3960,0
|
|
20240118,163900,137371895,3960,3960,3960,3960,0
|
|
20240118,163800,137371895,3960,3960,3960,3960,0
|
|
20240118,163700,137371895,3960,3960,3960,3960,0
|
|
20240118,163600,137371895,3960,3960,3960,3960,271
|
|
20240118,163500,137371895,3960,3960,3960,3960,0
|
|
20240118,163400,137371895,3960,3960,3960,3960,0
|
|
20240118,163300,137371895,3960,3960,3960,3960,0
|
|
20240118,163200,137371895,3960,3960,3960,3960,0
|
|
20240118,163100,137371895,3960,3960,3960,3960,0
|
|
20240118,163000,137371895,3960,3960,3960,3960,0
|
|
20240118,162900,137371895,3960,3960,3960,3960,0
|
|
20240118,162800,137371895,3960,3960,3960,3960,0
|
|
20240118,162700,137371895,3960,3960,3960,3960,0
|
|
20240118,162600,137371895,3960,3960,3960,3960,0
|
|
20240118,162500,137371895,3960,3960,3960,3960,0
|
|
20240118,162400,137371895,3960,3960,3960,3960,0
|
|
20240118,162300,137371895,3960,3960,3960,3960,0
|
|
20240118,162200,137371895,3960,3960,3960,3960,0
|
|
20240118,162100,137371895,3960,3960,3960,3960,0
|
|
20240118,162000,137371895,3960,3960,3960,3960,0
|
|
20240118,161900,137371895,3960,3960,3960,3960,0
|
|
20240118,161800,137371895,3960,3960,3960,3960,0
|
|
20240118,161700,137371895,3960,3960,3960,3960,0
|
|
20240118,161600,137371895,3960,3960,3960,3960,0
|
|
20240118,161500,137371895,3960,3960,3960,3960,0
|
|
20240118,161400,137371895,3960,3960,3960,3960,0
|
|
20240118,161300,137371895,3960,3960,3960,3960,0
|
|
20240118,161200,137371895,3960,3960,3960,3960,0
|
|
20240118,161100,137371895,3960,3960,3960,3960,0
|
|
20240118,161000,137371895,3960,3960,3960,3960,0
|
|
20240118,160900,137371895,3960,3960,3960,3960,0
|
|
20240118,160800,137371895,3960,3960,3960,3960,0
|
|
20240118,160700,137371895,3960,3960,3960,3960,0
|
|
20240118,160600,137371895,3960,3960,3960,3960,271
|
|
20240118,160500,137371895,3960,3960,3960,3960,0
|
|
20240118,160400,137371895,3960,3960,3960,3960,0
|
|
20240118,160300,137371895,3960,3960,3960,3960,0
|
|
20240118,160200,137371895,3960,3960,3960,3960,0
|
|
20240118,160100,137371895,3960,3960,3960,3960,0
|
|
20240118,160000,137371895,3960,3960,3960,3960,0
|
|
20240118,155900,137371895,3960,3960,3960,3960,0
|
|
20240118,155800,137371895,3960,3960,3960,3960,0
|
|
20240118,155700,137371895,3960,3960,3960,3960,0
|
|
20240118,155600,137371895,3960,3960,3960,3960,0
|
|
20240118,155500,137371895,3960,3960,3960,3960,0
|
|
20240118,155400,137371895,3960,3960,3960,3960,0
|
|
20240118,155300,137371895,3960,3960,3960,3960,0
|
|
20240118,155200,137371895,3960,3960,3960,3960,0
|
|
20240118,155100,137371895,3960,3960,3960,3960,0
|
|
20240118,155000,137371895,3960,3960,3960,3960,0
|
|
20240118,154900,137371895,3960,3960,3960,3960,0
|
|
20240118,154800,137371895,3960,3960,3960,3960,0
|
|
20240118,154700,137371895,3960,3960,3960,3960,0
|
|
20240118,154600,137371895,3960,3960,3960,3960,0
|
|
20240118,154500,137371895,3960,3960,3960,3960,0
|
|
20240118,154400,137371895,3960,3960,3960,3960,0
|
|
20240118,154300,137371895,3960,3960,3960,3960,0
|
|
20240118,154200,137371895,3960,3960,3960,3960,0
|
|
20240118,154100,137371895,3960,3960,3960,3960,0
|
|
20240118,154000,137371895,3960,3960,3960,3960,0
|
|
20240118,153900,137371895,3960,3960,3960,3960,0
|
|
20240118,153800,137371895,3960,3960,3960,3960,0
|
|
20240118,153700,137371895,3960,3960,3960,3960,0
|
|
20240118,153600,137371895,3960,3960,3960,3960,271
|
|
20240118,153500,137371895,3960,3960,3960,3960,0
|
|
20240118,153400,137371895,3960,3960,3960,3960,0
|
|
20240118,153300,137371895,3960,3960,3960,3960,0
|
|
20240118,153200,137371895,3960,3960,3960,3960,0
|
|
20240118,153100,137371895,3960,3960,3960,3960,0
|
|
20240118,153000,137371895,3960,3960,3960,3960,271
|
|
20240118,152900,136298735,3955,3955,3955,3955,0
|
|
20240118,152800,136298735,3955,3955,3955,3955,0
|
|
20240118,152700,136298735,3955,3955,3955,3955,0
|
|
20240118,152600,136298735,3955,3955,3955,3955,0
|
|
20240118,152500,136298735,3955,3955,3955,3955,0
|
|
20240118,152400,136298735,3955,3955,3955,3955,0
|
|
20240118,152300,136298735,3955,3955,3955,3955,0
|
|
20240118,152200,136298735,3955,3955,3955,3955,0
|
|
20240118,152100,136298735,3955,3955,3955,3955,0
|
|
20240118,152000,136298735,3955,3955,3955,3955,0
|
|
20240118,151900,136298735,3955,3955,3955,3955,0
|
|
20240118,151800,136298735,3955,3950,3955,3950,16
|
|
20240118,151700,136235495,3950,3950,3950,3950,0
|
|
20240118,151600,136235495,3950,3950,3950,3950,0
|
|
20240118,151500,136235495,3950,3950,3950,3950,0
|
|
20240118,151400,136235495,3950,3950,3950,3950,0
|
|
20240118,151300,136235495,3950,3950,3950,3950,0
|
|
20240118,151200,136235495,3950,3950,3950,3950,0
|
|
20240118,151100,136235495,3950,3950,3950,3950,0
|
|
20240118,151000,136235495,3950,3950,3950,3950,8
|
|
20240118,150900,136203895,3950,3960,3960,3940,479
|
|
20240118,150800,134312880,3955,3955,3955,3955,8
|
|
20240118,150700,134281240,3955,3955,3955,3955,0
|
|
20240118,150600,134281240,3955,3955,3955,3955,0
|
|
20240118,150500,134281240,3955,3955,3955,3955,0
|
|
20240118,150400,134281240,3955,3955,3955,3955,8
|
|
20240118,150300,134249600,3955,3955,3955,3955,0
|
|
20240118,150200,134249600,3955,3955,3955,3955,0
|
|
20240118,150100,134249600,3955,3950,3955,3950,60
|
|
20240118,150000,134012340,3950,3950,3950,3950,0
|
|
20240118,145900,134012340,3950,3950,3950,3950,0
|
|
20240118,145800,134012340,3950,3950,3950,3950,8
|
|
20240118,145700,133980740,3950,3950,3950,3950,0
|
|
20240118,145600,133980740,3950,3950,3950,3950,0
|
|
20240118,145500,133980740,3950,3950,3950,3950,8
|
|
20240118,145400,133949140,3950,3950,3950,3950,0
|
|
20240118,145300,133949140,3950,3950,3950,3950,0
|
|
20240118,145200,133949140,3950,3950,3950,3950,8
|
|
20240118,145100,133917540,3950,3950,3950,3950,0
|
|
20240118,145000,133917540,3950,3950,3950,3950,0
|
|
20240118,144900,133917540,3950,3950,3950,3950,8
|
|
20240118,144800,133885940,3950,3950,3950,3950,0
|
|
20240118,144700,133885940,3950,3950,3950,3950,0
|
|
20240118,144600,133885940,3950,3950,3950,3950,8
|
|
20240118,144500,133854340,3950,3950,3950,3950,191
|
|
20240118,144400,133099890,3945,3945,3945,3945,760
|
|
20240118,144300,130101690,3940,3940,3940,3940,2
|
|
20240118,144200,130093810,3950,3950,3950,3950,0
|
|
20240118,144100,130093810,3950,3950,3950,3950,0
|
|
20240118,144000,130093810,3950,3950,3950,3950,0
|
|
20240118,143900,130093810,3950,3950,3950,3950,0
|
|
20240118,143800,130093810,3950,3950,3950,3950,0
|
|
20240118,143700,130093810,3950,3950,3950,3950,0
|
|
20240118,143600,130093810,3950,3950,3950,3950,0
|
|
20240118,143500,130093810,3950,3950,3950,3950,0
|
|
20240118,143400,130093810,3950,3950,3950,3950,0
|
|
20240118,143300,130093810,3950,3950,3950,3950,0
|
|
20240118,143200,130093810,3950,3950,3950,3950,0
|
|
20240118,143100,130093810,3950,3950,3950,3950,0
|
|
20240118,143000,130093810,3950,3950,3950,3950,0
|
|
20240118,142900,130093810,3950,3950,3950,3950,0
|
|
20240118,142800,130093810,3950,3950,3950,3950,0
|
|
20240118,142700,130093810,3950,3950,3950,3950,0
|
|
20240118,142600,130093810,3950,3950,3950,3950,0
|
|
20240118,142500,130093810,3950,3950,3950,3950,0
|
|
20240118,142400,130093810,3950,3950,3950,3950,0
|
|
20240118,142300,130093810,3950,3950,3950,3950,0
|
|
20240118,142200,130093810,3950,3950,3950,3950,0
|
|
20240118,142100,130093810,3950,3950,3950,3950,0
|
|
20240118,142000,130093810,3950,3950,3950,3950,0
|
|
20240118,141900,130093810,3950,3950,3950,3950,0
|
|
20240118,141800,130093810,3950,3950,3950,3950,0
|
|
20240118,141700,130093810,3950,3950,3950,3950,0
|
|
20240118,141600,130093810,3950,3945,3950,3940,9
|
|
20240118,141500,130058335,3940,3940,3940,3940,0
|
|
20240118,141400,130058335,3940,3955,3955,3940,2
|
|
20240118,141300,130050440,3955,3945,3955,3945,10
|
|
20240118,141200,130010900,3955,3955,3955,3940,3
|
|
20240118,141100,129999050,3955,3955,3955,3955,0
|
|
20240118,141000,129999050,3955,3955,3955,3955,0
|
|
20240118,140900,129999050,3955,3950,3955,3950,2
|
|
20240118,140800,129991145,3935,3935,3935,3935,0
|
|
20240118,140700,129991145,3935,3935,3935,3935,8
|
|
20240118,140600,129959665,3930,3930,3930,3930,0
|
|
20240118,140500,129959665,3930,3945,3945,3930,478
|
|
20240118,140400,128081110,3955,3930,3955,3930,10
|
|
20240118,140300,128041770,3930,3930,3930,3930,0
|
|
20240118,140200,128041770,3930,3930,3930,3930,3792
|
|
20240118,140100,113139210,3930,3930,3930,3930,8
|
|
20240118,140000,113107770,3930,3935,3935,3930,436
|
|
20240118,135900,111393870,3955,3955,3955,3955,1
|
|
20240118,135800,111389915,3955,3955,3955,3955,0
|
|
20240118,135700,111389915,3955,3955,3955,3955,0
|
|
20240118,135600,111389915,3955,3955,3955,3955,0
|
|
20240118,135500,111389915,3955,3955,3955,3955,0
|
|
20240118,135400,111389915,3955,3955,3955,3955,0
|
|
20240118,135300,111389915,3955,3955,3955,3955,0
|
|
20240118,135200,111389915,3955,3955,3955,3955,0
|
|
20240118,135100,111389915,3955,3955,3955,3955,0
|
|
20240118,135000,111389915,3955,3955,3955,3955,0
|
|
20240118,134900,111389915,3955,3955,3955,3955,0
|
|
20240118,134800,111389915,3955,3955,3955,3955,0
|
|
20240118,134700,111389915,3955,3955,3955,3955,3
|
|
20240118,134600,111378050,3945,3945,3945,3945,322
|
|
20240118,134500,110107760,3955,3955,3955,3955,0
|
|
20240118,134400,110107760,3955,3955,3955,3955,0
|
|
20240118,134300,110107760,3955,3955,3955,3955,0
|
|
20240118,134200,110107760,3955,3955,3955,3955,10
|
|
20240118,134100,110068210,3955,3955,3955,3955,0
|
|
20240118,134000,110068210,3955,3955,3955,3955,0
|
|
20240118,133900,110068210,3955,3955,3955,3955,0
|
|
20240118,133800,110068210,3955,3955,3955,3955,0
|
|
20240118,133700,110068210,3955,3955,3955,3955,0
|
|
20240118,133600,110068210,3955,3955,3955,3955,0
|
|
20240118,133500,110068210,3955,3955,3955,3955,0
|
|
20240118,133400,110068210,3955,3955,3955,3955,8
|
|
20240118,133300,110036570,3955,3955,3955,3955,0
|
|
20240118,133200,110036570,3955,3955,3955,3955,0
|
|
20240118,133100,110036570,3955,3955,3955,3955,8
|
|
20240118,133000,110004930,3955,3955,3955,3955,0
|
|
20240118,132900,110004930,3955,3955,3955,3955,0
|
|
20240118,132800,110004930,3955,3955,3955,3955,208
|
|
20240118,132700,109182290,3955,3955,3955,3955,0
|
|
20240118,132600,109182290,3955,3955,3955,3955,14
|
|
20240118,132500,109126920,3965,3965,3965,3965,0
|
|
20240118,132400,109126920,3965,3965,3965,3965,0
|
|
20240118,132300,109126920,3965,3965,3965,3965,0
|
|
20240118,132200,109126920,3965,3965,3965,3965,0
|
|
20240118,132100,109126920,3965,3965,3965,3965,0
|
|
20240118,132000,109126920,3965,3965,3965,3955,4
|
|
20240118,131900,109111070,3965,3965,3965,3965,186
|
|
20240118,131800,108373580,3965,3965,3965,3965,0
|
|
20240118,131700,108373580,3965,3965,3965,3965,0
|
|
20240118,131600,108373580,3965,3960,3965,3960,252
|
|
20240118,131500,107374570,3960,3960,3960,3960,0
|
|
20240118,131400,107374570,3960,3960,3960,3960,0
|
|
20240118,131300,107374570,3960,3960,3960,3960,0
|
|
20240118,131200,107374570,3960,3960,3960,3960,1800
|
|
20240118,131100,100246570,3960,3960,3960,3960,10
|
|
20240118,131000,100206970,3960,3960,3960,3960,0
|
|
20240118,130900,100206970,3960,3960,3960,3960,0
|
|
20240118,130800,100206970,3960,3960,3960,3960,0
|
|
20240118,130700,100206970,3960,3960,3960,3960,0
|
|
20240118,130600,100206970,3960,3960,3960,3960,0
|
|
20240118,130500,100206970,3960,3960,3960,3960,0
|
|
20240118,130400,100206970,3960,3960,3960,3960,0
|
|
20240118,130300,100206970,3960,3960,3960,3960,0
|
|
20240118,130200,100206970,3960,3955,3960,3955,214
|
|
20240118,130100,99360060,3955,3955,3955,3955,0
|
|
20240118,130000,99360060,3955,3955,3955,3955,0
|
|
20240118,125900,99360060,3955,3955,3955,3955,0
|
|
20240118,125800,99360060,3955,3955,3955,3955,3
|
|
20240118,125700,99348195,3960,3960,3960,3960,0
|
|
20240118,125600,99348195,3960,3960,3960,3960,0
|
|
20240118,125500,99348195,3960,3960,3960,3960,0
|
|
20240118,125400,99348195,3960,3960,3960,3960,0
|
|
20240118,125300,99348195,3960,3960,3960,3960,0
|
|
20240118,125200,99348195,3960,3960,3960,3960,0
|
|
20240118,125100,99348195,3960,3960,3960,3960,0
|
|
20240118,125000,99348195,3960,3960,3960,3960,0
|
|
20240118,124900,99348195,3960,3955,3960,3955,26
|
|
20240118,124800,99245360,3960,3960,3960,3960,0
|
|
20240118,124700,99245360,3960,3960,3960,3960,0
|
|
20240118,124600,99245360,3960,3960,3960,3960,8
|
|
20240118,124500,99213680,3960,3960,3960,3960,0
|
|
20240118,124400,99213680,3960,3960,3960,3960,0
|
|
20240118,124300,99213680,3960,3960,3960,3960,2
|
|
20240118,124200,99205760,3960,3960,3960,3960,97
|
|
20240118,124100,98821640,3960,3960,3960,3960,0
|
|
20240118,124000,98821640,3960,3960,3960,3960,10
|
|
20240118,123900,98782040,3960,3960,3960,3960,0
|
|
20240118,123800,98782040,3960,3960,3960,3960,0
|
|
20240118,123700,98782040,3960,3960,3960,3960,0
|
|
20240118,123600,98782040,3960,3960,3960,3960,4
|
|
20240118,123500,98766200,3960,3960,3960,3960,3
|
|
20240118,123400,98754320,3955,3955,3955,3955,8
|
|
20240118,123300,98722680,3955,3955,3955,3955,0
|
|
20240118,123200,98722680,3955,3955,3955,3955,0
|
|
20240118,123100,98722680,3955,3955,3955,3955,8
|
|
20240118,123000,98691040,3955,3955,3955,3955,10
|
|
20240118,122900,98651490,3955,3950,3955,3950,208
|
|
20240118,122800,97829380,3950,3950,3950,3950,0
|
|
20240118,122700,97829380,3950,3950,3950,3950,0
|
|
20240118,122600,97829380,3950,3950,3950,3950,0
|
|
20240118,122500,97829380,3950,3950,3950,3950,0
|
|
20240118,122400,97829380,3950,3950,3950,3950,0
|
|
20240118,122300,97829380,3950,3950,3950,3950,0
|
|
20240118,122200,97829380,3950,3950,3950,3950,0
|
|
20240118,122100,97829380,3950,3950,3950,3950,0
|
|
20240118,122000,97829380,3950,3950,3950,3950,0
|
|
20240118,121900,97829380,3950,3950,3950,3950,0
|
|
20240118,121800,97829380,3950,3950,3950,3950,0
|
|
20240118,121700,97829380,3950,3950,3950,3950,0
|
|
20240118,121600,97829380,3950,3950,3950,3950,0
|
|
20240118,121500,97829380,3950,3950,3950,3950,0
|
|
20240118,121400,97829380,3950,3950,3950,3950,0
|
|
20240118,121300,97829380,3950,3950,3950,3950,0
|
|
20240118,121200,97829380,3950,3950,3950,3950,0
|
|
20240118,121100,97829380,3950,3950,3950,3950,0
|
|
20240118,121000,97829380,3950,3950,3950,3950,0
|
|
20240118,120900,97829380,3950,3950,3950,3950,10
|
|
20240118,120800,97789880,3950,3950,3950,3950,0
|
|
20240118,120700,97789880,3950,3950,3950,3950,0
|
|
20240118,120600,97789880,3950,3950,3950,3950,0
|
|
20240118,120500,97789880,3950,3950,3950,3950,0
|
|
20240118,120400,97789880,3950,3950,3950,3950,0
|
|
20240118,120300,97789880,3950,3950,3950,3950,50
|
|
20240118,120200,97592380,3950,3950,3950,3950,50
|
|
20240118,120100,97394880,3950,3950,3950,3950,0
|
|
20240118,120000,97394880,3950,3950,3950,3950,0
|
|
20240118,115900,97394880,3950,3950,3950,3950,0
|
|
20240118,115800,97394880,3950,3950,3950,3950,50
|
|
20240118,115700,97197380,3950,3950,3950,3950,0
|
|
20240118,115600,97197380,3950,3950,3950,3950,0
|
|
20240118,115500,97197380,3950,3950,3950,3950,10
|
|
20240118,115400,97157880,3950,3950,3950,3950,3
|
|
20240118,115300,97146030,3950,3950,3950,3950,0
|
|
20240118,115200,97146030,3950,3950,3950,3950,0
|
|
20240118,115100,97146030,3950,3950,3950,3950,1
|
|
20240118,115000,97142080,3940,3940,3940,3940,0
|
|
20240118,114900,97142080,3940,3940,3940,3940,308
|
|
20240118,114800,95928560,3940,3940,3940,3940,170
|
|
20240118,114700,95258760,3950,3950,3950,3950,0
|
|
20240118,114600,95258760,3950,3950,3950,3950,0
|
|
20240118,114500,95258760,3950,3950,3950,3950,0
|
|
20240118,114400,95258760,3950,3950,3950,3950,0
|
|
20240118,114300,95258760,3950,3950,3950,3950,0
|
|
20240118,114200,95258760,3950,3950,3950,3950,0
|
|
20240118,114100,95258760,3950,3950,3950,3950,0
|
|
20240118,114000,95258760,3950,3950,3950,3950,0
|
|
20240118,113900,95258760,3950,3950,3950,3950,0
|
|
20240118,113800,95258760,3950,3950,3950,3950,10
|
|
20240118,113700,95219260,3950,3950,3950,3950,0
|
|
20240118,113600,95219260,3950,3950,3950,3950,0
|
|
20240118,113500,95219260,3950,3950,3950,3950,50
|
|
20240118,113400,95021760,3950,3950,3950,3950,50
|
|
20240118,113300,94824260,3950,3950,3950,3950,0
|
|
20240118,113200,94824260,3950,3950,3950,3950,3
|
|
20240118,113100,94812410,3950,3930,3950,3930,181
|
|
20240118,113000,94098470,3930,3930,3930,3930,0
|
|
20240118,112900,94098470,3930,3930,3930,3930,0
|
|
20240118,112800,94098470,3930,3930,3930,3930,8
|
|
20240118,112700,94067030,3930,3930,3930,3930,0
|
|
20240118,112600,94067030,3930,3930,3930,3930,0
|
|
20240118,112500,94067030,3930,3930,3930,3930,8
|
|
20240118,112400,94035590,3930,3930,3930,3930,8
|
|
20240118,112300,94004150,3945,3945,3945,3945,0
|
|
20240118,112200,94004150,3945,3945,3945,3945,0
|
|
20240118,112100,94004150,3945,3935,3945,3935,426
|
|
20240118,112000,92327810,3945,3945,3945,3945,0
|
|
20240118,111900,92327810,3945,3945,3945,3945,6
|
|
20240118,111800,92304140,3945,3945,3945,3945,253
|
|
20240118,111700,91306055,3945,3945,3945,3945,26
|
|
20240118,111600,91203485,3945,3945,3945,3945,0
|
|
20240118,111500,91203485,3945,3945,3945,3945,0
|
|
20240118,111400,91203485,3945,3945,3945,3945,0
|
|
20240118,111300,91203485,3945,3945,3945,3945,0
|
|
20240118,111200,91203485,3945,3945,3945,3945,0
|
|
20240118,111100,91203485,3945,3945,3945,3945,100
|
|
20240118,111000,90808985,3945,3945,3945,3945,0
|
|
20240118,110900,90808985,3945,3945,3945,3945,0
|
|
20240118,110800,90808985,3945,3945,3945,3945,0
|
|
20240118,110700,90808985,3945,3945,3945,3945,10
|
|
20240118,110600,90769535,3945,3945,3945,3945,5
|
|
20240118,110500,90749810,3935,3935,3935,3935,0
|
|
20240118,110400,90749810,3935,3935,3935,3935,8
|
|
20240118,110300,90718330,3935,3935,3935,3935,0
|
|
20240118,110200,90718330,3935,3935,3935,3935,0
|
|
20240118,110100,90718330,3935,3935,3935,3935,108
|
|
20240118,110000,90293350,3935,3935,3935,3935,0
|
|
20240118,105900,90293350,3935,3935,3935,3935,0
|
|
20240118,105800,90293350,3935,3935,3935,3935,8
|
|
20240118,105700,90261870,3935,3935,3935,3935,0
|
|
20240118,105600,90261870,3935,3935,3935,3935,0
|
|
20240118,105500,90261870,3935,3935,3935,3935,8
|
|
20240118,105400,90230390,3935,3935,3935,3935,0
|
|
20240118,105300,90230390,3935,3935,3935,3935,0
|
|
20240118,105200,90230390,3935,3935,3935,3935,8
|
|
20240118,105100,90198910,3935,3935,3935,3935,11
|
|
20240118,105000,90155625,3925,3935,3935,3925,392
|
|
20240118,104900,88613930,3945,3945,3945,3945,0
|
|
20240118,104800,88613930,3945,3945,3945,3945,0
|
|
20240118,104700,88613930,3945,3945,3945,3945,28
|
|
20240118,104600,88503470,3945,3945,3945,3945,0
|
|
20240118,104500,88503470,3945,3945,3945,3945,0
|
|
20240118,104400,88503470,3945,3945,3945,3945,0
|
|
20240118,104300,88503470,3945,3945,3945,3945,0
|
|
20240118,104200,88503470,3945,3945,3945,3945,0
|
|
20240118,104100,88503470,3945,3945,3945,3945,0
|
|
20240118,104000,88503470,3945,3940,3945,3940,2132
|
|
20240118,103900,80092775,3940,3945,3945,3940,696
|
|
20240118,103800,77349555,3945,3945,3945,3945,15
|
|
20240118,103700,77290380,3950,3950,3950,3950,0
|
|
20240118,103600,77290380,3950,3950,3950,3950,11
|
|
20240118,103500,77246930,3945,3945,3945,3945,635
|
|
20240118,103400,74741855,3945,3945,3945,3945,50
|
|
20240118,103300,74544605,3945,3945,3945,3945,0
|
|
20240118,103200,74544605,3945,3945,3945,3945,0
|
|
20240118,103100,74544605,3945,3945,3945,3945,0
|
|
20240118,103000,74544605,3945,3945,3945,3945,1
|
|
20240118,102900,74540660,3940,3940,3940,3940,29
|
|
20240118,102800,74426400,3945,3945,3945,3945,0
|
|
20240118,102700,74426400,3945,3945,3945,3945,0
|
|
20240118,102600,74426400,3945,3945,3945,3945,0
|
|
20240118,102500,74426400,3945,3945,3945,3945,0
|
|
20240118,102400,74426400,3945,3945,3945,3945,0
|
|
20240118,102300,74426400,3945,3945,3945,3945,0
|
|
20240118,102200,74426400,3945,3945,3945,3945,9
|
|
20240118,102100,74390895,3945,3945,3945,3945,0
|
|
20240118,102000,74390895,3945,3945,3945,3945,6000
|
|
20240118,101900,50720895,3945,3945,3945,3945,9
|
|
20240118,101800,50685390,3945,3945,3945,3945,0
|
|
20240118,101700,50685390,3945,3945,3945,3945,0
|
|
20240118,101600,50685390,3945,3960,3960,3945,1754
|
|
20240118,101500,43761485,3975,3975,3975,3975,0
|
|
20240118,101400,43761485,3975,3975,3975,3975,0
|
|
20240118,101300,43761485,3975,3975,3975,3975,4
|
|
20240118,101200,43745585,3975,3975,3975,3975,3
|
|
20240118,101100,43733660,3975,3975,3975,3975,0
|
|
20240118,101000,43733660,3975,3975,3975,3975,0
|
|
20240118,100900,43733660,3975,3975,3975,3975,0
|
|
20240118,100800,43733660,3975,3975,3975,3975,0
|
|
20240118,100700,43733660,3975,3975,3975,3975,0
|
|
20240118,100600,43733660,3975,3975,3975,3975,726
|
|
20240118,100500,40847810,3980,3980,3980,3980,13
|
|
20240118,100400,40796070,3980,3975,3980,3975,1307
|
|
20240118,100300,35599255,3965,3980,3980,3965,124
|
|
20240118,100200,35105750,3975,3975,3975,3975,628
|
|
20240118,100100,32609450,3975,3970,3975,3970,10
|
|
20240118,100000,32569745,3965,3965,3965,3965,0
|
|
20240118,095900,32569745,3965,3975,3975,3965,2
|
|
20240118,095800,32561805,3965,3965,3965,3965,1
|
|
20240118,095700,32557840,3975,3975,3975,3975,1
|
|
20240118,095600,32553865,3980,3965,3980,3965,10
|
|
20240118,095500,32514120,3950,3960,3960,3950,9
|
|
20240118,095400,32478560,3945,3945,3945,3945,0
|
|
20240118,095300,32478560,3945,3975,3980,3945,1803
|
|
20240118,095200,25365195,3980,3980,3980,3980,0
|
|
20240118,095100,25365195,3980,3980,3980,3980,0
|
|
20240118,095000,25365195,3980,3980,3980,3980,10
|
|
20240118,094900,25325395,3980,3980,3980,3980,1
|
|
20240118,094800,25321415,3980,3970,3980,3965,17
|
|
20240118,094700,25253910,3970,3970,3970,3970,0
|
|
20240118,094600,25253910,3970,3970,3970,3970,4
|
|
20240118,094500,25238030,3970,3960,3970,3960,50
|
|
20240118,094400,25039620,3950,3960,3960,3950,61
|
|
20240118,094300,24798660,3970,3970,3970,3970,0
|
|
20240118,094200,24798660,3970,3970,3970,3970,298
|
|
20240118,094100,23615600,3980,3980,3980,3980,0
|
|
20240118,094000,23615600,3980,3980,3980,3980,0
|
|
20240118,093900,23615600,3980,3965,3980,3965,2
|
|
20240118,093800,23607655,3980,3960,3980,3960,6
|
|
20240118,093700,23583815,3945,3960,3960,3945,1417
|
|
20240118,093600,17987920,3985,3985,3985,3985,0
|
|
20240118,093500,17987920,3985,3985,3985,3985,0
|
|
20240118,093400,17987920,3985,3985,3985,3985,0
|
|
20240118,093300,17987920,3985,3985,3985,3985,0
|
|
20240118,093200,17987920,3985,3985,3985,3985,0
|
|
20240118,093100,17987920,3985,3985,3985,3985,0
|
|
20240118,093000,17987920,3985,3985,3985,3985,0
|
|
20240118,092900,17987920,3985,3985,3985,3985,0
|
|
20240118,092800,17987920,3985,3985,3985,3985,0
|
|
20240118,092700,17987920,3985,3985,3985,3985,1
|
|
20240118,092600,17983935,3985,3985,3985,3985,0
|
|
20240118,092500,17983935,3985,3985,3985,3985,0
|
|
20240118,092400,17983935,3985,3985,3985,3985,0
|
|
20240118,092300,17983935,3985,3985,3985,3985,0
|
|
20240118,092200,17983935,3985,3985,3985,3985,0
|
|
20240118,092100,17983935,3985,3985,3985,3985,2
|
|
20240118,092000,17975965,3985,3985,3985,3985,0
|
|
20240118,091900,17975965,3985,3970,3985,3960,892
|
|
20240118,091800,14425775,3960,3965,3980,3960,11
|
|
20240118,091700,14382085,3960,3955,3960,3955,206
|
|
20240118,091600,13566835,3950,3945,3950,3945,238
|
|
20240118,091500,12627045,3945,3945,3945,3945,47
|
|
20240118,091400,12441630,3930,3930,3945,3930,640
|
|
20240118,091300,9921795,3925,3925,3925,3925,9
|
|
20240118,091200,9886470,3925,3925,3925,3925,0
|
|
20240118,091100,9886470,3925,3925,3925,3925,44
|
|
20240118,091000,9713770,3920,3915,3920,3915,403
|
|
20240118,090900,8134055,3905,3905,3905,3905,120
|
|
20240118,090800,7665455,3920,3920,3920,3920,5
|
|
20240118,090700,7645855,3920,3920,3920,3920,0
|
|
20240118,090600,7645855,3920,3920,3920,3920,0
|
|
20240118,090500,7645855,3920,3920,3920,3920,2
|
|
20240118,090400,7638015,3905,3905,3905,3905,9
|
|
20240118,090300,7602870,3905,3905,3905,3905,18
|
|
20240118,090200,7532580,3910,3905,3910,3905,388
|
|
20240118,090100,6017065,3900,3900,3900,3900,74
|
|
20240118,090000,5728465,3900,3905,3905,3900,1009
|