619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,191600,283015025,3940,3940,3940,3940,424
|
|
20240110,191500,283015025,3940,3940,3940,3940,0
|
|
20240110,191400,283015025,3940,3940,3940,3940,0
|
|
20240110,191300,283015025,3940,3940,3940,3940,0
|
|
20240110,191200,283015025,3940,3940,3940,3940,0
|
|
20240110,191100,283015025,3940,3940,3940,3940,0
|
|
20240110,191000,283015025,3940,3940,3940,3940,0
|
|
20240110,190900,283015025,3940,3940,3940,3940,0
|
|
20240110,190800,283015025,3940,3940,3940,3940,0
|
|
20240110,190700,283015025,3940,3940,3940,3940,0
|
|
20240110,190600,283015025,3940,3940,3940,3940,0
|
|
20240110,190500,283015025,3940,3940,3940,3940,0
|
|
20240110,190400,283015025,3940,3940,3940,3940,0
|
|
20240110,190300,283015025,3940,3940,3940,3940,0
|
|
20240110,190200,283015025,3940,3940,3940,3940,0
|
|
20240110,190100,283015025,3940,3940,3940,3940,0
|
|
20240110,190000,283015025,3940,3940,3940,3940,0
|
|
20240110,185900,283015025,3940,3940,3940,3940,0
|
|
20240110,185800,283015025,3940,3940,3940,3940,0
|
|
20240110,185700,283015025,3940,3940,3940,3940,0
|
|
20240110,185600,283015025,3940,3940,3940,3940,0
|
|
20240110,185500,283015025,3940,3940,3940,3940,0
|
|
20240110,185400,283015025,3940,3940,3940,3940,0
|
|
20240110,185300,283015025,3940,3940,3940,3940,0
|
|
20240110,185200,283015025,3940,3940,3940,3940,0
|
|
20240110,185100,283015025,3940,3940,3940,3940,0
|
|
20240110,185000,283015025,3940,3940,3940,3940,0
|
|
20240110,184900,283015025,3940,3940,3940,3940,0
|
|
20240110,184800,283015025,3940,3940,3940,3940,0
|
|
20240110,184700,283015025,3940,3940,3940,3940,0
|
|
20240110,184600,283015025,3940,3940,3940,3940,424
|
|
20240110,184500,283015025,3940,3940,3940,3940,0
|
|
20240110,184400,283015025,3940,3940,3940,3940,0
|
|
20240110,184300,283015025,3940,3940,3940,3940,0
|
|
20240110,184200,283015025,3940,3940,3940,3940,0
|
|
20240110,184100,283015025,3940,3940,3940,3940,0
|
|
20240110,184000,283015025,3940,3940,3940,3940,0
|
|
20240110,183900,283015025,3940,3940,3940,3940,0
|
|
20240110,183800,283015025,3940,3940,3940,3940,0
|
|
20240110,183700,283015025,3940,3940,3940,3940,0
|
|
20240110,183600,283015025,3940,3940,3940,3940,0
|
|
20240110,183500,283015025,3940,3940,3940,3940,0
|
|
20240110,183400,283015025,3940,3940,3940,3940,0
|
|
20240110,183300,283015025,3940,3940,3940,3940,0
|
|
20240110,183200,283015025,3940,3940,3940,3940,0
|
|
20240110,183100,283015025,3940,3940,3940,3940,0
|
|
20240110,183000,283015025,3940,3940,3940,3940,0
|
|
20240110,182900,283015025,3940,3940,3940,3940,0
|
|
20240110,182800,283015025,3940,3940,3940,3940,0
|
|
20240110,182700,283015025,3940,3940,3940,3940,0
|
|
20240110,182600,283015025,3940,3940,3940,3940,0
|
|
20240110,182500,283015025,3940,3940,3940,3940,0
|
|
20240110,182400,283015025,3940,3940,3940,3940,0
|
|
20240110,182300,283015025,3940,3940,3940,3940,0
|
|
20240110,182200,283015025,3940,3940,3940,3940,0
|
|
20240110,182100,283015025,3940,3940,3940,3940,0
|
|
20240110,182000,283015025,3940,3940,3940,3940,0
|
|
20240110,181900,283015025,3940,3940,3940,3940,0
|
|
20240110,181800,283015025,3940,3940,3940,3940,0
|
|
20240110,181700,283015025,3940,3940,3940,3940,0
|
|
20240110,181600,283015025,3940,3940,3940,3940,424
|
|
20240110,181500,283015025,3940,3940,3940,3940,0
|
|
20240110,181400,283015025,3940,3940,3940,3940,0
|
|
20240110,181300,283015025,3940,3940,3940,3940,0
|
|
20240110,181200,283015025,3940,3940,3940,3940,0
|
|
20240110,181100,283015025,3940,3940,3940,3940,0
|
|
20240110,181000,283015025,3940,3940,3940,3940,0
|
|
20240110,180900,283015025,3940,3940,3940,3940,0
|
|
20240110,180800,283015025,3940,3940,3940,3940,0
|
|
20240110,180700,283015025,3940,3940,3940,3940,0
|
|
20240110,180600,283015025,3940,3940,3940,3940,0
|
|
20240110,180500,283015025,3940,3940,3940,3940,0
|
|
20240110,180400,283015025,3940,3940,3940,3940,0
|
|
20240110,180300,283015025,3940,3940,3940,3940,0
|
|
20240110,180200,283015025,3940,3940,3940,3940,0
|
|
20240110,180100,283015025,3940,3940,3940,3940,0
|
|
20240110,180000,283015025,3940,3940,3940,3940,0
|
|
20240110,175900,283015025,3940,3940,3940,3940,0
|
|
20240110,175800,283015025,3940,3940,3940,3940,0
|
|
20240110,175700,283015025,3940,3940,3940,3940,0
|
|
20240110,175600,283015025,3940,3940,3940,3940,0
|
|
20240110,175500,283015025,3940,3940,3940,3940,0
|
|
20240110,175400,283015025,3940,3940,3940,3940,0
|
|
20240110,175300,283015025,3940,3940,3940,3940,0
|
|
20240110,175200,283015025,3940,3940,3940,3940,0
|
|
20240110,175100,283015025,3940,3940,3940,3940,0
|
|
20240110,175000,283015025,3940,3940,3940,3940,0
|
|
20240110,174900,283015025,3940,3940,3940,3940,0
|
|
20240110,174800,283015025,3940,3940,3940,3940,0
|
|
20240110,174700,283015025,3940,3940,3940,3940,0
|
|
20240110,174600,283015025,3940,3940,3940,3940,424
|
|
20240110,174500,283015025,3940,3940,3940,3940,0
|
|
20240110,174400,283015025,3940,3940,3940,3940,0
|
|
20240110,174300,283015025,3940,3940,3940,3940,0
|
|
20240110,174200,283015025,3940,3940,3940,3940,0
|
|
20240110,174100,283015025,3940,3940,3940,3940,0
|
|
20240110,174000,283015025,3940,3940,3940,3940,0
|
|
20240110,173900,283015025,3940,3940,3940,3940,0
|
|
20240110,173800,283015025,3940,3940,3940,3940,0
|
|
20240110,173700,283015025,3940,3940,3940,3940,0
|
|
20240110,173600,283015025,3940,3940,3940,3940,0
|
|
20240110,173500,283015025,3940,3940,3940,3940,0
|
|
20240110,173400,283015025,3940,3940,3940,3940,0
|
|
20240110,173300,283015025,3940,3940,3940,3940,0
|
|
20240110,173200,283015025,3940,3940,3940,3940,0
|
|
20240110,173100,283015025,3940,3940,3940,3940,0
|
|
20240110,173000,283015025,3940,3940,3940,3940,0
|
|
20240110,172900,283015025,3940,3940,3940,3940,0
|
|
20240110,172800,283015025,3940,3940,3940,3940,0
|
|
20240110,172700,283015025,3940,3940,3940,3940,0
|
|
20240110,172600,283015025,3940,3940,3940,3940,0
|
|
20240110,172500,283015025,3940,3940,3940,3940,0
|
|
20240110,172400,283015025,3940,3940,3940,3940,0
|
|
20240110,172300,283015025,3940,3940,3940,3940,0
|
|
20240110,172200,283015025,3940,3940,3940,3940,0
|
|
20240110,172100,283015025,3940,3940,3940,3940,0
|
|
20240110,172000,283015025,3940,3940,3940,3940,0
|
|
20240110,171900,283015025,3940,3940,3940,3940,0
|
|
20240110,171800,283015025,3940,3940,3940,3940,0
|
|
20240110,171700,283015025,3940,3940,3940,3940,0
|
|
20240110,171600,283015025,3940,3940,3940,3940,424
|
|
20240110,171500,283015025,3940,3940,3940,3940,0
|
|
20240110,171400,283015025,3940,3940,3940,3940,0
|
|
20240110,171300,283015025,3940,3940,3940,3940,0
|
|
20240110,171200,283015025,3940,3940,3940,3940,0
|
|
20240110,171100,283015025,3940,3940,3940,3940,0
|
|
20240110,171000,283015025,3940,3940,3940,3940,0
|
|
20240110,170900,283015025,3940,3940,3940,3940,0
|
|
20240110,170800,283015025,3940,3940,3940,3940,0
|
|
20240110,170700,283015025,3940,3940,3940,3940,0
|
|
20240110,170600,283015025,3940,3940,3940,3940,0
|
|
20240110,170500,283015025,3940,3940,3940,3940,0
|
|
20240110,170400,283015025,3940,3940,3940,3940,0
|
|
20240110,170300,283015025,3940,3940,3940,3940,0
|
|
20240110,170200,283015025,3940,3940,3940,3940,0
|
|
20240110,170100,283015025,3940,3940,3940,3940,0
|
|
20240110,170000,283015025,3940,3940,3940,3940,0
|
|
20240110,165900,283015025,3940,3940,3940,3940,0
|
|
20240110,165800,283015025,3940,3940,3940,3940,0
|
|
20240110,165700,283015025,3940,3940,3940,3940,0
|
|
20240110,165600,283015025,3940,3940,3940,3940,0
|
|
20240110,165500,283015025,3940,3940,3940,3940,0
|
|
20240110,165400,283015025,3940,3940,3940,3940,0
|
|
20240110,165300,283015025,3940,3940,3940,3940,0
|
|
20240110,165200,283015025,3940,3940,3940,3940,0
|
|
20240110,165100,283015025,3940,3940,3940,3940,0
|
|
20240110,165000,283015025,3940,3940,3940,3940,0
|
|
20240110,164900,283015025,3940,3940,3940,3940,0
|
|
20240110,164800,283015025,3940,3940,3940,3940,0
|
|
20240110,164700,283015025,3940,3940,3940,3940,0
|
|
20240110,164600,283015025,3940,3940,3940,3940,424
|
|
20240110,164500,283015025,3940,3940,3940,3940,0
|
|
20240110,164400,283015025,3940,3940,3940,3940,0
|
|
20240110,164300,283015025,3940,3940,3940,3940,0
|
|
20240110,164200,283015025,3940,3940,3940,3940,0
|
|
20240110,164100,283015025,3940,3940,3940,3940,0
|
|
20240110,164000,283015025,3940,3940,3940,3940,0
|
|
20240110,163900,283015025,3940,3940,3940,3940,0
|
|
20240110,163800,283015025,3940,3940,3940,3940,0
|
|
20240110,163700,283015025,3940,3940,3940,3940,0
|
|
20240110,163600,283015025,3940,3940,3940,3940,0
|
|
20240110,163500,283015025,3940,3940,3940,3940,0
|
|
20240110,163400,283015025,3940,3940,3940,3940,0
|
|
20240110,163300,283015025,3940,3940,3940,3940,0
|
|
20240110,163200,283015025,3940,3940,3940,3940,0
|
|
20240110,163100,283015025,3940,3940,3940,3940,0
|
|
20240110,163000,283015025,3940,3940,3940,3940,0
|
|
20240110,162900,283015025,3940,3940,3940,3940,0
|
|
20240110,162800,283015025,3940,3940,3940,3940,0
|
|
20240110,162700,283015025,3940,3940,3940,3940,0
|
|
20240110,162600,283015025,3940,3940,3940,3940,0
|
|
20240110,162500,283015025,3940,3940,3940,3940,0
|
|
20240110,162400,283015025,3940,3940,3940,3940,0
|
|
20240110,162300,283015025,3940,3940,3940,3940,0
|
|
20240110,162200,283015025,3940,3940,3940,3940,0
|
|
20240110,162100,283015025,3940,3940,3940,3940,0
|
|
20240110,162000,283015025,3940,3940,3940,3940,0
|
|
20240110,161900,283015025,3940,3940,3940,3940,0
|
|
20240110,161800,283015025,3940,3940,3940,3940,0
|
|
20240110,161700,283015025,3940,3940,3940,3940,0
|
|
20240110,161600,283015025,3940,3940,3940,3940,424
|
|
20240110,161500,283015025,3940,3940,3940,3940,0
|
|
20240110,161400,283015025,3940,3940,3940,3940,0
|
|
20240110,161300,283015025,3940,3940,3940,3940,0
|
|
20240110,161200,283015025,3940,3940,3940,3940,0
|
|
20240110,161100,283015025,3940,3940,3940,3940,0
|
|
20240110,161000,283015025,3940,3940,3940,3940,0
|
|
20240110,160900,283015025,3940,3940,3940,3940,0
|
|
20240110,160800,283015025,3940,3940,3940,3940,0
|
|
20240110,160700,283015025,3940,3940,3940,3940,0
|
|
20240110,160600,283015025,3940,3940,3940,3940,0
|
|
20240110,160500,283015025,3940,3940,3940,3940,0
|
|
20240110,160400,283015025,3940,3940,3940,3940,0
|
|
20240110,160300,283015025,3940,3940,3940,3940,0
|
|
20240110,160200,283015025,3940,3940,3940,3940,0
|
|
20240110,160100,283015025,3940,3940,3940,3940,0
|
|
20240110,160000,283015025,3940,3940,3940,3940,0
|
|
20240110,155900,283015025,3940,3940,3940,3940,0
|
|
20240110,155800,283015025,3940,3940,3940,3940,0
|
|
20240110,155700,283015025,3940,3940,3940,3940,0
|
|
20240110,155600,283015025,3940,3940,3940,3940,0
|
|
20240110,155500,283015025,3940,3940,3940,3940,0
|
|
20240110,155400,283015025,3940,3940,3940,3940,0
|
|
20240110,155300,283015025,3940,3940,3940,3940,0
|
|
20240110,155200,283015025,3940,3940,3940,3940,0
|
|
20240110,155100,283015025,3940,3940,3940,3940,0
|
|
20240110,155000,283015025,3940,3940,3940,3940,0
|
|
20240110,154900,283015025,3940,3940,3940,3940,0
|
|
20240110,154800,283015025,3940,3940,3940,3940,0
|
|
20240110,154700,283015025,3940,3940,3940,3940,0
|
|
20240110,154600,283015025,3940,3940,3940,3940,424
|
|
20240110,154500,283015025,3940,3940,3940,3940,0
|
|
20240110,154400,283015025,3940,3940,3940,3940,0
|
|
20240110,154300,283015025,3940,3940,3940,3940,0
|
|
20240110,154200,283015025,3940,3940,3940,3940,0
|
|
20240110,154100,283015025,3940,3940,3940,3940,0
|
|
20240110,154000,283015025,3940,3940,3940,3940,0
|
|
20240110,153900,283015025,3940,3940,3940,3940,0
|
|
20240110,153800,283015025,3940,3940,3940,3940,0
|
|
20240110,153700,283015025,3940,3940,3940,3940,0
|
|
20240110,153600,283015025,3940,3940,3940,3940,0
|
|
20240110,153500,283015025,3940,3940,3940,3940,0
|
|
20240110,153400,283015025,3940,3940,3940,3940,0
|
|
20240110,153300,283015025,3940,3940,3940,3940,0
|
|
20240110,153200,283015025,3940,3940,3940,3940,0
|
|
20240110,153100,283015025,3940,3940,3940,3940,0
|
|
20240110,153000,283015025,3940,3940,3940,3940,424
|
|
20240110,152900,281344465,3915,3915,3915,3915,0
|
|
20240110,152800,281344465,3915,3915,3915,3915,0
|
|
20240110,152700,281344465,3915,3915,3915,3915,0
|
|
20240110,152600,281344465,3915,3915,3915,3915,0
|
|
20240110,152500,281344465,3915,3915,3915,3915,0
|
|
20240110,152400,281344465,3915,3915,3915,3915,0
|
|
20240110,152300,281344465,3915,3915,3915,3915,0
|
|
20240110,152200,281344465,3915,3915,3915,3915,0
|
|
20240110,152100,281344465,3915,3915,3915,3915,0
|
|
20240110,152000,281344465,3915,3915,3915,3915,0
|
|
20240110,151900,281344465,3915,3915,3915,3915,5
|
|
20240110,151800,281324890,3920,3880,3920,3880,4
|
|
20240110,151700,281309330,3920,3920,3920,3920,8
|
|
20240110,151600,281277970,3875,3875,3875,3875,0
|
|
20240110,151500,281277970,3875,3890,3890,3875,114
|
|
20240110,151400,280835855,3890,3890,3890,3890,1
|
|
20240110,151300,280831965,3890,3895,3895,3890,25
|
|
20240110,151200,280734710,3890,3890,3890,3890,0
|
|
20240110,151100,280734710,3890,3890,3890,3890,0
|
|
20240110,151000,280734710,3890,3890,3890,3890,0
|
|
20240110,150900,280734710,3890,3890,3890,3890,0
|
|
20240110,150800,280734710,3890,3890,3890,3890,0
|
|
20240110,150700,280734710,3890,3890,3890,3890,0
|
|
20240110,150600,280734710,3890,3890,3890,3890,0
|
|
20240110,150500,280734710,3890,3895,3895,3890,79
|
|
20240110,150400,280427280,3940,3940,3940,3940,0
|
|
20240110,150300,280427280,3940,3940,3940,3940,0
|
|
20240110,150200,280427280,3940,3940,3940,3940,0
|
|
20240110,150100,280427280,3940,3940,3940,3940,0
|
|
20240110,150000,280427280,3940,3895,3940,3895,2
|
|
20240110,145900,280419445,3895,3895,3895,3895,0
|
|
20240110,145800,280419445,3895,3895,3895,3895,0
|
|
20240110,145700,280419445,3895,3895,3895,3890,123
|
|
20240110,145600,279940855,3950,3950,3950,3950,0
|
|
20240110,145500,279940855,3950,3950,3950,3950,0
|
|
20240110,145400,279940855,3950,3950,3950,3950,0
|
|
20240110,145300,279940855,3950,3950,3950,3950,0
|
|
20240110,145200,279940855,3950,3950,3950,3950,0
|
|
20240110,145100,279940855,3950,3950,3950,3950,0
|
|
20240110,145000,279940855,3950,3950,3950,3950,0
|
|
20240110,144900,279940855,3950,3950,3950,3950,26
|
|
20240110,144800,279838155,3950,3885,3950,3885,9
|
|
20240110,144700,279802945,3865,3865,3865,3865,0
|
|
20240110,144600,279802945,3865,3930,3930,3865,83
|
|
20240110,144500,279481965,3930,3930,3930,3930,0
|
|
20240110,144400,279481965,3930,3930,3930,3930,0
|
|
20240110,144300,279481965,3930,3930,3930,3930,0
|
|
20240110,144200,279481965,3930,3930,3930,3930,0
|
|
20240110,144100,279481965,3930,3930,3930,3930,0
|
|
20240110,144000,279481965,3930,3935,3960,3930,527
|
|
20240110,143900,277410685,3935,3935,3935,3935,0
|
|
20240110,143800,277410685,3935,3935,3935,3935,2
|
|
20240110,143700,277402815,3970,3970,3970,3970,0
|
|
20240110,143600,277402815,3970,3970,3970,3970,0
|
|
20240110,143500,277402815,3970,3970,3970,3970,0
|
|
20240110,143400,277402815,3970,3970,3970,3970,0
|
|
20240110,143300,277402815,3970,3970,3970,3970,0
|
|
20240110,143200,277402815,3970,3970,3970,3970,0
|
|
20240110,143100,277402815,3970,3925,3970,3925,12
|
|
20240110,143000,277355495,3925,3925,3925,3925,0
|
|
20240110,142900,277355495,3925,3925,3925,3925,0
|
|
20240110,142800,277355495,3925,3925,3925,3925,0
|
|
20240110,142700,277355495,3925,3925,3925,3925,0
|
|
20240110,142600,277355495,3925,3925,3925,3925,104
|
|
20240110,142500,276947295,3970,3970,3970,3970,0
|
|
20240110,142400,276947295,3970,3970,3970,3970,0
|
|
20240110,142300,276947295,3970,3965,3970,3965,83
|
|
20240110,142200,276617835,3965,3965,3965,3965,0
|
|
20240110,142100,276617835,3965,3965,3965,3965,0
|
|
20240110,142000,276617835,3965,3965,3965,3965,0
|
|
20240110,141900,276617835,3965,3965,3965,3965,0
|
|
20240110,141800,276617835,3965,3965,3965,3965,0
|
|
20240110,141700,276617835,3965,3965,3965,3965,0
|
|
20240110,141600,276617835,3965,3965,3965,3965,20
|
|
20240110,141500,276538535,3970,3970,3970,3970,0
|
|
20240110,141400,276538535,3970,3970,3970,3970,0
|
|
20240110,141300,276538535,3970,3970,3970,3970,0
|
|
20240110,141200,276538535,3970,3970,3970,3970,0
|
|
20240110,141100,276538535,3970,3970,3970,3970,0
|
|
20240110,141000,276538535,3970,3970,3970,3970,0
|
|
20240110,140900,276538535,3970,3970,3970,3970,0
|
|
20240110,140800,276538535,3970,3970,3970,3970,0
|
|
20240110,140700,276538535,3970,3970,3970,3970,0
|
|
20240110,140600,276538535,3970,3970,3970,3970,19
|
|
20240110,140500,276463105,3970,3970,3970,3970,0
|
|
20240110,140400,276463105,3970,3970,3970,3970,0
|
|
20240110,140300,276463105,3970,3970,3970,3970,0
|
|
20240110,140200,276463105,3970,3970,3970,3970,50
|
|
20240110,140100,276264605,3970,3970,3970,3970,0
|
|
20240110,140000,276264605,3970,3970,3970,3970,0
|
|
20240110,135900,276264605,3970,3970,3970,3970,0
|
|
20240110,135800,276264605,3970,3970,3970,3970,0
|
|
20240110,135700,276264605,3970,3970,3970,3970,2
|
|
20240110,135600,276256665,3970,3890,3970,3890,2534
|
|
20240110,135500,266206160,3875,3875,3875,3875,0
|
|
20240110,135400,266206160,3875,3875,3875,3875,0
|
|
20240110,135300,266206160,3875,3875,3875,3875,0
|
|
20240110,135200,266206160,3875,3875,3875,3875,0
|
|
20240110,135100,266206160,3875,3875,3875,3875,0
|
|
20240110,135000,266206160,3875,3875,3875,3875,0
|
|
20240110,134900,266206160,3875,3875,3875,3875,0
|
|
20240110,134800,266206160,3875,3875,3875,3875,0
|
|
20240110,134700,266206160,3875,3875,3875,3875,0
|
|
20240110,134600,266206160,3875,3875,3875,3875,0
|
|
20240110,134500,266206160,3875,3875,3875,3875,1
|
|
20240110,134400,266202285,3860,3860,3860,3860,0
|
|
20240110,134300,266202285,3860,3860,3860,3860,0
|
|
20240110,134200,266202285,3860,3860,3860,3860,0
|
|
20240110,134100,266202285,3860,3885,3885,3860,110
|
|
20240110,134000,265777335,3885,3885,3885,3885,0
|
|
20240110,133900,265777335,3885,3885,3885,3885,0
|
|
20240110,133800,265777335,3885,3885,3885,3885,0
|
|
20240110,133700,265777335,3885,3885,3885,3885,0
|
|
20240110,133600,265777335,3885,3885,3885,3885,0
|
|
20240110,133500,265777335,3885,3885,3885,3885,0
|
|
20240110,133400,265777335,3885,3890,3890,3885,25
|
|
20240110,133300,265680090,3890,3890,3890,3890,24
|
|
20240110,133200,265586730,3890,3890,3890,3890,7
|
|
20240110,133100,265559500,3880,3880,3880,3880,205
|
|
20240110,133000,264764100,3880,3880,3880,3880,0
|
|
20240110,132900,264764100,3880,3880,3880,3880,0
|
|
20240110,132800,264764100,3880,3880,3880,3880,0
|
|
20240110,132700,264764100,3880,3880,3880,3880,0
|
|
20240110,132600,264764100,3880,3880,3880,3880,0
|
|
20240110,132500,264764100,3880,3880,3880,3880,0
|
|
20240110,132400,264764100,3880,3880,3880,3880,0
|
|
20240110,132300,264764100,3880,3880,3880,3880,0
|
|
20240110,132200,264764100,3880,3880,3880,3880,0
|
|
20240110,132100,264764100,3880,3880,3880,3880,0
|
|
20240110,132000,264764100,3880,3880,3880,3880,0
|
|
20240110,131900,264764100,3880,3880,3880,3880,0
|
|
20240110,131800,264764100,3880,3880,3880,3880,0
|
|
20240110,131700,264764100,3880,3880,3880,3880,0
|
|
20240110,131600,264764100,3880,3880,3880,3880,0
|
|
20240110,131500,264764100,3880,3880,3880,3880,0
|
|
20240110,131400,264764100,3880,3880,3880,3880,0
|
|
20240110,131300,264764100,3880,3880,3880,3880,0
|
|
20240110,131200,264764100,3880,3880,3880,3880,1
|
|
20240110,131100,264760220,3875,3875,3875,3875,0
|
|
20240110,131000,264760220,3875,3875,3875,3875,0
|
|
20240110,130900,264760220,3875,3875,3875,3875,0
|
|
20240110,130800,264760220,3875,3875,3875,3875,0
|
|
20240110,130700,264760220,3875,3875,3875,3875,0
|
|
20240110,130600,264760220,3875,3875,3875,3875,0
|
|
20240110,130500,264760220,3875,3875,3875,3875,0
|
|
20240110,130400,264760220,3875,3875,3875,3875,0
|
|
20240110,130300,264760220,3875,3875,3875,3875,13
|
|
20240110,130200,264709845,3840,3840,3840,3840,48
|
|
20240110,130100,264525525,3840,3840,3840,3840,10
|
|
20240110,130000,264487125,3840,3845,3845,3840,12
|
|
20240110,125900,264441015,3840,3840,3840,3840,0
|
|
20240110,125800,264441015,3840,3840,3840,3840,0
|
|
20240110,125700,264441015,3840,3840,3840,3840,0
|
|
20240110,125600,264441015,3840,3840,3840,3840,0
|
|
20240110,125500,264441015,3840,3840,3840,3840,0
|
|
20240110,125400,264441015,3840,3840,3840,3840,0
|
|
20240110,125300,264441015,3840,3840,3840,3840,0
|
|
20240110,125200,264441015,3840,3840,3840,3840,0
|
|
20240110,125100,264441015,3840,3840,3840,3840,0
|
|
20240110,125000,264441015,3840,3840,3840,3840,0
|
|
20240110,124900,264441015,3840,3840,3840,3840,0
|
|
20240110,124800,264441015,3840,3840,3840,3840,0
|
|
20240110,124700,264441015,3840,3840,3840,3840,0
|
|
20240110,124600,264441015,3840,3840,3840,3840,0
|
|
20240110,124500,264441015,3840,3840,3840,3840,0
|
|
20240110,124400,264441015,3840,3840,3840,3840,0
|
|
20240110,124300,264441015,3840,3840,3840,3840,1
|
|
20240110,124200,264437175,3830,3870,3870,3830,355
|
|
20240110,124100,263070875,3890,3890,3890,3890,0
|
|
20240110,124000,263070875,3890,3890,3890,3890,0
|
|
20240110,123900,263070875,3890,3890,3890,3890,1
|
|
20240110,123800,263066985,3890,3890,3890,3890,0
|
|
20240110,123700,263066985,3890,3890,3890,3890,0
|
|
20240110,123600,263066985,3890,3890,3890,3890,0
|
|
20240110,123500,263066985,3890,3890,3890,3890,2
|
|
20240110,123400,263059205,3890,3890,3890,3890,0
|
|
20240110,123300,263059205,3890,3890,3890,3890,1
|
|
20240110,123200,263055315,3865,3865,3865,3865,0
|
|
20240110,123100,263055315,3865,3890,3890,3865,443
|
|
20240110,123000,261333950,3890,3890,3890,3890,0
|
|
20240110,122900,261333950,3890,3890,3890,3890,0
|
|
20240110,122800,261333950,3890,3890,3890,3890,0
|
|
20240110,122700,261333950,3890,3890,3890,3890,0
|
|
20240110,122600,261333950,3890,3890,3890,3855,385
|
|
20240110,122500,259837605,3890,3890,3890,3890,0
|
|
20240110,122400,259837605,3890,3890,3890,3890,0
|
|
20240110,122300,259837605,3890,3890,3890,3890,1550
|
|
20240110,122200,253808105,3890,3890,3890,3890,0
|
|
20240110,122100,253808105,3890,3890,3890,3890,0
|
|
20240110,122000,253808105,3890,3890,3890,3890,5
|
|
20240110,121900,253788655,3890,3890,3890,3890,42
|
|
20240110,121800,253625275,3890,3890,3890,3890,0
|
|
20240110,121700,253625275,3890,3890,3890,3890,0
|
|
20240110,121600,253625275,3890,3890,3890,3890,0
|
|
20240110,121500,253625275,3890,3890,3890,3890,0
|
|
20240110,121400,253625275,3890,3890,3890,3890,0
|
|
20240110,121300,253625275,3890,3890,3890,3890,0
|
|
20240110,121200,253625275,3890,3890,3890,3890,0
|
|
20240110,121100,253625275,3890,3885,3890,3875,3
|
|
20240110,121000,253613625,3890,3890,3890,3890,1
|
|
20240110,120900,253609735,3890,3890,3890,3890,29
|
|
20240110,120800,253496925,3870,3870,3870,3870,0
|
|
20240110,120700,253496925,3870,3870,3870,3870,0
|
|
20240110,120600,253496925,3870,3870,3870,3870,0
|
|
20240110,120500,253496925,3870,3880,3880,3870,53
|
|
20240110,120400,253291785,3880,3880,3880,3880,50
|
|
20240110,120300,253097785,3900,3885,3900,3880,106
|
|
20240110,120200,252686425,3870,3930,3930,3870,1101
|
|
20240110,120100,248389595,3935,3935,3935,3935,0
|
|
20240110,120000,248389595,3935,3935,3935,3935,0
|
|
20240110,115900,248389595,3935,3935,3935,3935,0
|
|
20240110,115800,248389595,3935,3935,3935,3935,1
|
|
20240110,115700,248385660,3930,3930,3930,3930,0
|
|
20240110,115600,248385660,3930,3930,3930,3930,0
|
|
20240110,115500,248385660,3930,3930,3930,3930,1
|
|
20240110,115400,248381730,3935,3935,3935,3935,1
|
|
20240110,115300,248377795,3970,3970,3970,3970,0
|
|
20240110,115200,248377795,3970,3970,3970,3970,0
|
|
20240110,115100,248377795,3970,3970,3970,3970,0
|
|
20240110,115000,248377795,3970,3970,3970,3970,83
|
|
20240110,114900,248048285,3970,3965,3975,3965,60
|
|
20240110,114800,247809845,3975,3975,3975,3975,0
|
|
20240110,114700,247809845,3975,3975,3975,3975,0
|
|
20240110,114600,247809845,3975,3970,3975,3970,2
|
|
20240110,114500,247801900,3975,3975,3980,3975,2304
|
|
20240110,114400,238643370,3975,3975,3975,3975,0
|
|
20240110,114300,238643370,3975,3975,3975,3975,0
|
|
20240110,114200,238643370,3975,3975,3975,3975,110
|
|
20240110,114100,238206120,3975,3970,3975,3970,73
|
|
20240110,114000,237916000,3975,3975,3975,3975,91
|
|
20240110,113900,237554275,3970,3970,3970,3970,349
|
|
20240110,113800,236168745,3970,3970,3970,3970,0
|
|
20240110,113700,236168745,3970,3970,3970,3970,0
|
|
20240110,113600,236168745,3970,3970,3970,3970,100
|
|
20240110,113500,235771745,3970,3970,3970,3970,75
|
|
20240110,113400,235473995,3970,3970,3970,3970,0
|
|
20240110,113300,235473995,3970,3960,3970,3960,100
|
|
20240110,113200,235077315,3970,3970,3970,3970,0
|
|
20240110,113100,235077315,3970,3970,3970,3970,0
|
|
20240110,113000,235077315,3970,3970,3970,3970,0
|
|
20240110,112900,235077315,3970,3965,3970,3965,906
|
|
20240110,112800,231480510,3970,3965,3970,3960,42
|
|
20240110,112700,231313815,3970,3935,3970,3935,176
|
|
20240110,112600,230618890,3935,3925,3935,3925,14
|
|
20240110,112500,230563840,3925,3925,3925,3925,5
|
|
20240110,112400,230544215,3925,3925,3925,3925,0
|
|
20240110,112300,230544215,3925,3925,3925,3925,1
|
|
20240110,112200,230540290,3900,3900,3900,3900,0
|
|
20240110,112100,230540290,3900,3900,3900,3900,0
|
|
20240110,112000,230540290,3900,3900,3900,3900,138
|
|
20240110,111900,230002090,3900,3900,3900,3900,0
|
|
20240110,111800,230002090,3900,3900,3900,3900,0
|
|
20240110,111700,230002090,3900,3900,3900,3900,90
|
|
20240110,111600,229651090,3900,3900,3900,3900,0
|
|
20240110,111500,229651090,3900,3900,3900,3900,1
|
|
20240110,111400,229647190,3880,3895,3895,3880,411
|
|
20240110,111300,228052450,3900,3900,3900,3900,0
|
|
20240110,111200,228052450,3900,3900,3900,3900,0
|
|
20240110,111100,228052450,3900,3900,3900,3900,0
|
|
20240110,111000,228052450,3900,3900,3900,3900,0
|
|
20240110,110900,228052450,3900,3900,3900,3900,13
|
|
20240110,110800,228001750,3895,3895,3895,3895,297
|
|
20240110,110700,226844935,3895,3895,3895,3895,0
|
|
20240110,110600,226844935,3895,3895,3895,3895,0
|
|
20240110,110500,226844935,3895,3895,3895,3895,1
|
|
20240110,110400,226841040,3880,3880,3880,3880,308
|
|
20240110,110300,225646000,3880,3880,3880,3880,0
|
|
20240110,110200,225646000,3880,3860,3880,3860,8
|
|
20240110,110100,225615100,3880,3880,3880,3880,0
|
|
20240110,110000,225615100,3880,3880,3880,3880,10
|
|
20240110,105900,225576300,3895,3895,3895,3895,0
|
|
20240110,105800,225576300,3895,3895,3895,3895,0
|
|
20240110,105700,225576300,3895,3895,3895,3895,0
|
|
20240110,105600,225576300,3895,3895,3895,3895,0
|
|
20240110,105500,225576300,3895,3895,3895,3895,0
|
|
20240110,105400,225576300,3895,3895,3895,3895,0
|
|
20240110,105300,225576300,3895,3895,3895,3895,0
|
|
20240110,105200,225576300,3895,3895,3895,3895,0
|
|
20240110,105100,225576300,3895,3895,3895,3895,0
|
|
20240110,105000,225576300,3895,3895,3895,3895,0
|
|
20240110,104900,225576300,3895,3895,3895,3895,0
|
|
20240110,104800,225576300,3895,3895,3895,3895,0
|
|
20240110,104700,225576300,3895,3895,3895,3895,0
|
|
20240110,104600,225576300,3895,3895,3895,3895,0
|
|
20240110,104500,225576300,3895,3895,3895,3895,0
|
|
20240110,104400,225576300,3895,3895,3895,3895,0
|
|
20240110,104300,225576300,3895,3895,3895,3895,0
|
|
20240110,104200,225576300,3895,3895,3895,3895,0
|
|
20240110,104100,225576300,3895,3895,3895,3895,0
|
|
20240110,104000,225576300,3895,3895,3895,3895,50
|
|
20240110,103900,225381550,3895,3895,3895,3895,0
|
|
20240110,103800,225381550,3895,3865,3895,3865,56
|
|
20240110,103700,225163610,3895,3885,3895,3885,50
|
|
20240110,103600,224969145,3845,3845,3845,3845,0
|
|
20240110,103500,224969145,3845,3845,3845,3845,0
|
|
20240110,103400,224969145,3845,3845,3845,3845,9
|
|
20240110,103300,224934540,3845,3845,3845,3845,11
|
|
20240110,103200,224892245,3900,3900,3900,3900,0
|
|
20240110,103100,224892245,3900,3900,3900,3900,1
|
|
20240110,103000,224888345,3910,3910,3910,3910,0
|
|
20240110,102900,224888345,3910,3910,3910,3910,0
|
|
20240110,102800,224888345,3910,3910,3910,3910,0
|
|
20240110,102700,224888345,3910,3845,3910,3845,3
|
|
20240110,102600,224876745,3935,3910,3935,3830,582
|
|
20240110,102500,222637770,3940,3940,3940,3940,0
|
|
20240110,102400,222637770,3940,3940,3940,3940,0
|
|
20240110,102300,222637770,3940,3940,3940,3940,0
|
|
20240110,102200,222637770,3940,3940,3940,3940,0
|
|
20240110,102100,222637770,3940,3940,3940,3940,2
|
|
20240110,102000,222629890,3940,3940,3940,3940,0
|
|
20240110,101900,222629890,3940,3940,3940,3940,0
|
|
20240110,101800,222629890,3940,3940,3940,3940,2
|
|
20240110,101700,222622010,3935,3935,3935,3935,0
|
|
20240110,101600,222622010,3935,3935,3935,3935,0
|
|
20240110,101500,222622010,3935,3935,3935,3935,0
|
|
20240110,101400,222622010,3935,3935,3935,3935,1
|
|
20240110,101300,222618075,3940,3940,3940,3940,0
|
|
20240110,101200,222618075,3940,3940,3940,3940,1
|
|
20240110,101100,222614135,3940,3940,3940,3940,0
|
|
20240110,101000,222614135,3940,3940,3940,3940,10
|
|
20240110,100900,222574735,3940,3940,3940,3940,1
|
|
20240110,100800,222570795,3910,3910,3910,3910,0
|
|
20240110,100700,222570795,3910,3910,3910,3910,0
|
|
20240110,100600,222570795,3910,3910,3910,3910,0
|
|
20240110,100500,222570795,3910,3910,3910,3910,1
|
|
20240110,100400,222566885,3950,3950,3975,3950,15
|
|
20240110,100300,222507610,3950,3950,3950,3950,0
|
|
20240110,100200,222507610,3950,3950,3950,3950,45
|
|
20240110,100100,222329860,3980,3980,3980,3980,0
|
|
20240110,100000,222329860,3980,3970,3980,3965,172
|
|
20240110,095900,221645460,3975,3975,3975,3975,1
|
|
20240110,095800,221641485,3985,3985,3985,3985,4
|
|
20240110,095700,221625545,3985,3980,3985,3980,66
|
|
20240110,095600,221362785,3975,3995,3995,3975,103
|
|
20240110,095500,220952320,3995,3995,3995,3980,302
|
|
20240110,095400,219745845,4030,3995,4030,3965,5506
|
|
20240110,095300,197590045,3995,3990,3995,3990,20205
|
|
20240110,095200,116872220,3995,3985,4000,3915,4194
|
|
20240110,095100,100122130,3905,4000,4000,3905,755
|
|
20240110,095000,97119655,4000,4050,4085,3900,3666
|
|
20240110,094900,82287885,4060,3945,4060,3905,3238
|
|
20240110,094800,69378230,3945,3945,3945,3945,224
|
|
20240110,094700,68494550,3950,3940,3950,3940,725
|
|
20240110,094600,65631890,3945,3890,3945,3890,27
|
|
20240110,094500,65526485,3880,3880,3880,3880,1
|
|
20240110,094400,65522605,3830,3895,3965,3820,2968
|
|
20240110,094300,53806340,3990,3890,4000,3890,1341
|
|
20240110,094200,48531255,3920,3885,3920,3885,1049
|
|
20240110,094100,44449185,3885,3890,3890,3810,4
|
|
20240110,094000,44433715,3890,3880,3890,3875,1000
|
|
20240110,093900,40553035,3880,3875,3880,3875,129
|
|
20240110,093800,40052945,3880,3880,3880,3880,1
|
|
20240110,093700,40049065,3800,3855,3890,3800,1155
|
|
20240110,093600,35576465,3860,3805,3860,3805,5
|
|
20240110,093500,35557385,3875,3875,3875,3875,0
|
|
20240110,093400,35557385,3875,3875,3875,3875,200
|
|
20240110,093300,34782385,3870,3900,3900,3870,36
|
|
20240110,093200,34642255,3900,3870,3900,3870,80
|
|
20240110,093100,34332295,3900,3905,3905,3900,2003
|
|
20240110,093000,26520580,3905,3905,3905,3905,1
|
|
20240110,092900,26516675,3900,3900,3900,3900,2023
|
|
20240110,092800,18626975,3900,3790,3900,3790,3190
|
|
20240110,092700,6322620,3800,3755,3800,3755,787
|
|
20240110,092600,3334330,3800,3800,3800,3800,0
|
|
20240110,092500,3334330,3800,3800,3800,3800,0
|
|
20240110,092400,3334330,3800,3800,3800,3800,0
|
|
20240110,092300,3334330,3800,3800,3800,3800,0
|
|
20240110,092200,3334330,3800,3800,3800,3800,0
|
|
20240110,092100,3334330,3800,3800,3800,3800,0
|
|
20240110,092000,3334330,3800,3800,3800,3800,0
|
|
20240110,091900,3334330,3800,3800,3800,3800,0
|
|
20240110,091800,3334330,3800,3800,3800,3800,0
|
|
20240110,091700,3334330,3800,3800,3800,3800,0
|
|
20240110,091600,3334330,3800,3800,3800,3800,0
|
|
20240110,091500,3334330,3800,3800,3800,3800,0
|
|
20240110,091400,3334330,3800,3800,3800,3800,0
|
|
20240110,091300,3334330,3800,3800,3800,3800,0
|
|
20240110,091200,3334330,3800,3800,3800,3800,0
|
|
20240110,091100,3334330,3800,3800,3800,3800,0
|
|
20240110,091000,3334330,3800,3800,3800,3800,0
|
|
20240110,090900,3334330,3800,3800,3800,3800,0
|
|
20240110,090800,3334330,3800,3800,3800,3800,0
|
|
20240110,090700,3334330,3800,3800,3800,3800,0
|
|
20240110,090600,3334330,3800,3775,3800,3775,502
|
|
20240110,090500,1429590,3715,3715,3720,3715,107
|
|
20240110,090400,1032020,3795,3795,3795,3795,0
|
|
20240110,090300,1032020,3795,3795,3795,3795,0
|
|
20240110,090200,1032020,3795,3795,3795,3795,1
|
|
20240110,090100,1028225,3710,3710,3710,3710,0
|
|
20240110,090000,1028225,3710,3825,3825,3710,276
|