579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183600,213758770,19890,19890,19890,19890,273
|
|
20240118,183500,213758770,19890,19890,19890,19890,0
|
|
20240118,183400,213758770,19890,19890,19890,19890,0
|
|
20240118,183300,213758770,19890,19890,19890,19890,0
|
|
20240118,183200,213758770,19890,19890,19890,19890,0
|
|
20240118,183100,213758770,19890,19890,19890,19890,0
|
|
20240118,183000,213758770,19890,19890,19890,19890,0
|
|
20240118,182900,213758770,19890,19890,19890,19890,0
|
|
20240118,182800,213758770,19890,19890,19890,19890,0
|
|
20240118,182700,213758770,19890,19890,19890,19890,0
|
|
20240118,182600,213758770,19890,19890,19890,19890,0
|
|
20240118,182500,213758770,19890,19890,19890,19890,0
|
|
20240118,182400,213758770,19890,19890,19890,19890,0
|
|
20240118,182300,213758770,19890,19890,19890,19890,0
|
|
20240118,182200,213758770,19890,19890,19890,19890,0
|
|
20240118,182100,213758770,19890,19890,19890,19890,0
|
|
20240118,182000,213758770,19890,19890,19890,19890,0
|
|
20240118,181900,213758770,19890,19890,19890,19890,0
|
|
20240118,181800,213758770,19890,19890,19890,19890,0
|
|
20240118,181700,213758770,19890,19890,19890,19890,0
|
|
20240118,181600,213758770,19890,19890,19890,19890,0
|
|
20240118,181500,213758770,19890,19890,19890,19890,0
|
|
20240118,181400,213758770,19890,19890,19890,19890,0
|
|
20240118,181300,213758770,19890,19890,19890,19890,0
|
|
20240118,181200,213758770,19890,19890,19890,19890,0
|
|
20240118,181100,213758770,19890,19890,19890,19890,0
|
|
20240118,181000,213758770,19890,19890,19890,19890,0
|
|
20240118,180900,213758770,19890,19890,19890,19890,0
|
|
20240118,180800,213758770,19890,19890,19890,19890,0
|
|
20240118,180700,213758770,19890,19890,19890,19890,0
|
|
20240118,180600,213758770,19890,19890,19890,19890,273
|
|
20240118,180500,213758770,19890,19890,19890,19890,0
|
|
20240118,180400,213758770,19890,19890,19890,19890,0
|
|
20240118,180300,213758770,19890,19890,19890,19890,0
|
|
20240118,180200,213758770,19890,19890,19890,19890,0
|
|
20240118,180100,213758770,19890,19890,19890,19890,0
|
|
20240118,180000,213758770,19890,19890,19890,19890,0
|
|
20240118,175900,213758770,19890,19890,19890,19890,0
|
|
20240118,175800,213758770,19890,19890,19890,19890,0
|
|
20240118,175700,213758770,19890,19890,19890,19890,0
|
|
20240118,175600,213758770,19890,19890,19890,19890,0
|
|
20240118,175500,213758770,19890,19890,19890,19890,0
|
|
20240118,175400,213758770,19890,19890,19890,19890,0
|
|
20240118,175300,213758770,19890,19890,19890,19890,0
|
|
20240118,175200,213758770,19890,19890,19890,19890,0
|
|
20240118,175100,213758770,19890,19890,19890,19890,0
|
|
20240118,175000,213758770,19890,19890,19890,19890,0
|
|
20240118,174900,213758770,19890,19890,19890,19890,0
|
|
20240118,174800,213758770,19890,19890,19890,19890,0
|
|
20240118,174700,213758770,19890,19890,19890,19890,0
|
|
20240118,174600,213758770,19890,19890,19890,19890,0
|
|
20240118,174500,213758770,19890,19890,19890,19890,0
|
|
20240118,174400,213758770,19890,19890,19890,19890,0
|
|
20240118,174300,213758770,19890,19890,19890,19890,0
|
|
20240118,174200,213758770,19890,19890,19890,19890,0
|
|
20240118,174100,213758770,19890,19890,19890,19890,0
|
|
20240118,174000,213758770,19890,19890,19890,19890,0
|
|
20240118,173900,213758770,19890,19890,19890,19890,0
|
|
20240118,173800,213758770,19890,19890,19890,19890,0
|
|
20240118,173700,213758770,19890,19890,19890,19890,0
|
|
20240118,173600,213758770,19890,19890,19890,19890,273
|
|
20240118,173500,213758770,19890,19890,19890,19890,0
|
|
20240118,173400,213758770,19890,19890,19890,19890,0
|
|
20240118,173300,213758770,19890,19890,19890,19890,0
|
|
20240118,173200,213758770,19890,19890,19890,19890,0
|
|
20240118,173100,213758770,19890,19890,19890,19890,0
|
|
20240118,173000,213758770,19890,19890,19890,19890,0
|
|
20240118,172900,213758770,19890,19890,19890,19890,0
|
|
20240118,172800,213758770,19890,19890,19890,19890,0
|
|
20240118,172700,213758770,19890,19890,19890,19890,0
|
|
20240118,172600,213758770,19890,19890,19890,19890,0
|
|
20240118,172500,213758770,19890,19890,19890,19890,0
|
|
20240118,172400,213758770,19890,19890,19890,19890,0
|
|
20240118,172300,213758770,19890,19890,19890,19890,0
|
|
20240118,172200,213758770,19890,19890,19890,19890,0
|
|
20240118,172100,213758770,19890,19890,19890,19890,0
|
|
20240118,172000,213758770,19890,19890,19890,19890,0
|
|
20240118,171900,213758770,19890,19890,19890,19890,0
|
|
20240118,171800,213758770,19890,19890,19890,19890,0
|
|
20240118,171700,213758770,19890,19890,19890,19890,0
|
|
20240118,171600,213758770,19890,19890,19890,19890,0
|
|
20240118,171500,213758770,19890,19890,19890,19890,0
|
|
20240118,171400,213758770,19890,19890,19890,19890,0
|
|
20240118,171300,213758770,19890,19890,19890,19890,0
|
|
20240118,171200,213758770,19890,19890,19890,19890,0
|
|
20240118,171100,213758770,19890,19890,19890,19890,0
|
|
20240118,171000,213758770,19890,19890,19890,19890,0
|
|
20240118,170900,213758770,19890,19890,19890,19890,0
|
|
20240118,170800,213758770,19890,19890,19890,19890,0
|
|
20240118,170700,213758770,19890,19890,19890,19890,0
|
|
20240118,170600,213758770,19890,19890,19890,19890,273
|
|
20240118,170500,213758770,19890,19890,19890,19890,0
|
|
20240118,170400,213758770,19890,19890,19890,19890,0
|
|
20240118,170300,213758770,19890,19890,19890,19890,0
|
|
20240118,170200,213758770,19890,19890,19890,19890,0
|
|
20240118,170100,213758770,19890,19890,19890,19890,0
|
|
20240118,170000,213758770,19890,19890,19890,19890,0
|
|
20240118,165900,213758770,19890,19890,19890,19890,0
|
|
20240118,165800,213758770,19890,19890,19890,19890,0
|
|
20240118,165700,213758770,19890,19890,19890,19890,0
|
|
20240118,165600,213758770,19890,19890,19890,19890,0
|
|
20240118,165500,213758770,19890,19890,19890,19890,0
|
|
20240118,165400,213758770,19890,19890,19890,19890,0
|
|
20240118,165300,213758770,19890,19890,19890,19890,0
|
|
20240118,165200,213758770,19890,19890,19890,19890,0
|
|
20240118,165100,213758770,19890,19890,19890,19890,0
|
|
20240118,165000,213758770,19890,19890,19890,19890,0
|
|
20240118,164900,213758770,19890,19890,19890,19890,0
|
|
20240118,164800,213758770,19890,19890,19890,19890,0
|
|
20240118,164700,213758770,19890,19890,19890,19890,0
|
|
20240118,164600,213758770,19890,19890,19890,19890,0
|
|
20240118,164500,213758770,19890,19890,19890,19890,0
|
|
20240118,164400,213758770,19890,19890,19890,19890,0
|
|
20240118,164300,213758770,19890,19890,19890,19890,0
|
|
20240118,164200,213758770,19890,19890,19890,19890,0
|
|
20240118,164100,213758770,19890,19890,19890,19890,0
|
|
20240118,164000,213758770,19890,19890,19890,19890,0
|
|
20240118,163900,213758770,19890,19890,19890,19890,0
|
|
20240118,163800,213758770,19890,19890,19890,19890,0
|
|
20240118,163700,213758770,19890,19890,19890,19890,0
|
|
20240118,163600,213758770,19890,19890,19890,19890,273
|
|
20240118,163500,213758770,19890,19890,19890,19890,0
|
|
20240118,163400,213758770,19890,19890,19890,19890,0
|
|
20240118,163300,213758770,19890,19890,19890,19890,0
|
|
20240118,163200,213758770,19890,19890,19890,19890,0
|
|
20240118,163100,213758770,19890,19890,19890,19890,0
|
|
20240118,163000,213758770,19890,19890,19890,19890,0
|
|
20240118,162900,213758770,19890,19890,19890,19890,0
|
|
20240118,162800,213758770,19890,19890,19890,19890,0
|
|
20240118,162700,213758770,19890,19890,19890,19890,0
|
|
20240118,162600,213758770,19890,19890,19890,19890,0
|
|
20240118,162500,213758770,19890,19890,19890,19890,0
|
|
20240118,162400,213758770,19890,19890,19890,19890,0
|
|
20240118,162300,213758770,19890,19890,19890,19890,0
|
|
20240118,162200,213758770,19890,19890,19890,19890,0
|
|
20240118,162100,213758770,19890,19890,19890,19890,0
|
|
20240118,162000,213758770,19890,19890,19890,19890,0
|
|
20240118,161900,213758770,19890,19890,19890,19890,0
|
|
20240118,161800,213758770,19890,19890,19890,19890,0
|
|
20240118,161700,213758770,19890,19890,19890,19890,0
|
|
20240118,161600,213758770,19890,19890,19890,19890,0
|
|
20240118,161500,213758770,19890,19890,19890,19890,0
|
|
20240118,161400,213758770,19890,19890,19890,19890,0
|
|
20240118,161300,213758770,19890,19890,19890,19890,0
|
|
20240118,161200,213758770,19890,19890,19890,19890,0
|
|
20240118,161100,213758770,19890,19890,19890,19890,0
|
|
20240118,161000,213758770,19890,19890,19890,19890,0
|
|
20240118,160900,213758770,19890,19890,19890,19890,0
|
|
20240118,160800,213758770,19890,19890,19890,19890,0
|
|
20240118,160700,213758770,19890,19890,19890,19890,0
|
|
20240118,160600,213758770,19890,19890,19890,19890,273
|
|
20240118,160500,213758770,19890,19890,19890,19890,0
|
|
20240118,160400,213758770,19890,19890,19890,19890,0
|
|
20240118,160300,213758770,19890,19890,19890,19890,0
|
|
20240118,160200,213758770,19890,19890,19890,19890,0
|
|
20240118,160100,213758770,19890,19890,19890,19890,0
|
|
20240118,160000,213758770,19890,19890,19890,19890,0
|
|
20240118,155900,213758770,19890,19890,19890,19890,0
|
|
20240118,155800,213758770,19890,19890,19890,19890,0
|
|
20240118,155700,213758770,19890,19890,19890,19890,0
|
|
20240118,155600,213758770,19890,19890,19890,19890,0
|
|
20240118,155500,213758770,19890,19890,19890,19890,0
|
|
20240118,155400,213758770,19890,19890,19890,19890,0
|
|
20240118,155300,213758770,19890,19890,19890,19890,0
|
|
20240118,155200,213758770,19890,19890,19890,19890,0
|
|
20240118,155100,213758770,19890,19890,19890,19890,0
|
|
20240118,155000,213758770,19890,19890,19890,19890,0
|
|
20240118,154900,213758770,19890,19890,19890,19890,0
|
|
20240118,154800,213758770,19890,19890,19890,19890,0
|
|
20240118,154700,213758770,19890,19890,19890,19890,0
|
|
20240118,154600,213758770,19890,19890,19890,19890,0
|
|
20240118,154500,213758770,19890,19890,19890,19890,0
|
|
20240118,154400,213758770,19890,19890,19890,19890,0
|
|
20240118,154300,213758770,19890,19890,19890,19890,0
|
|
20240118,154200,213758770,19890,19890,19890,19890,0
|
|
20240118,154100,213758770,19890,19890,19890,19890,0
|
|
20240118,154000,213758770,19890,19890,19890,19890,0
|
|
20240118,153900,213758770,19890,19890,19890,19890,0
|
|
20240118,153800,213758770,19890,19890,19890,19890,0
|
|
20240118,153700,213758770,19890,19890,19890,19890,0
|
|
20240118,153600,213758770,19890,19890,19890,19890,273
|
|
20240118,153500,213758770,19890,19890,19890,19890,0
|
|
20240118,153400,213758770,19890,19890,19890,19890,0
|
|
20240118,153300,213758770,19890,19890,19890,19890,0
|
|
20240118,153200,213758770,19890,19890,19890,19890,0
|
|
20240118,153100,213758770,19890,19890,19890,19890,0
|
|
20240118,153000,213758770,19890,19890,19890,19890,273
|
|
20240118,152900,208328800,19890,19890,19890,19890,0
|
|
20240118,152800,208328800,19890,19890,19890,19890,0
|
|
20240118,152700,208328800,19890,19890,19890,19890,0
|
|
20240118,152600,208328800,19890,19890,19890,19890,0
|
|
20240118,152500,208328800,19890,19890,19890,19890,0
|
|
20240118,152400,208328800,19890,19890,19890,19890,0
|
|
20240118,152300,208328800,19890,19890,19890,19890,0
|
|
20240118,152200,208328800,19890,19890,19890,19890,0
|
|
20240118,152100,208328800,19890,19890,19890,19890,0
|
|
20240118,152000,208328800,19890,19890,19890,19890,0
|
|
20240118,151900,208328800,19890,19890,19890,19870,62
|
|
20240118,151800,207096740,19890,19890,19890,19890,1
|
|
20240118,151700,207076850,19890,19890,19890,19890,0
|
|
20240118,151600,207076850,19890,19890,19890,19890,0
|
|
20240118,151500,207076850,19890,19890,19890,19890,6
|
|
20240118,151400,206957510,19870,19890,19890,19870,61
|
|
20240118,151300,205745340,19890,19890,19890,19890,1
|
|
20240118,151200,205725450,19890,19890,19890,19890,4
|
|
20240118,151100,205645890,19890,19890,19890,19890,9
|
|
20240118,151000,205466880,19890,19860,19890,19860,12
|
|
20240118,150900,205228230,19890,19890,19890,19890,2
|
|
20240118,150800,205188450,19890,19890,19890,19890,141
|
|
20240118,150700,202383960,19890,19870,19890,19870,108
|
|
20240118,150600,200237190,19860,19860,19860,19860,72
|
|
20240118,150500,198807270,19860,19860,19860,19860,17
|
|
20240118,150400,198469650,19860,19850,19860,19850,87
|
|
20240118,150300,196742640,19850,19850,19850,19850,61
|
|
20240118,150200,195531790,19850,19850,19850,19850,43
|
|
20240118,150100,194678240,19850,19840,19850,19840,32
|
|
20240118,150000,194043340,19850,19860,19860,19850,28
|
|
20240118,145900,193487510,19860,19860,19860,19860,1
|
|
20240118,145800,193467650,19860,19860,19860,19860,8
|
|
20240118,145700,193308770,19860,19860,19860,19860,1
|
|
20240118,145600,193288910,19860,19860,19860,19860,0
|
|
20240118,145500,193288910,19860,19860,19860,19860,150
|
|
20240118,145400,190309910,19860,19850,19860,19850,29
|
|
20240118,145300,189734250,19850,19850,19850,19850,22
|
|
20240118,145200,189297550,19850,19850,19850,19850,31
|
|
20240118,145100,188682200,19850,19850,19850,19850,0
|
|
20240118,145000,188682200,19850,19850,19850,19850,1
|
|
20240118,144900,188662350,19850,19850,19850,19840,4
|
|
20240118,144800,188582960,19840,19840,19840,19840,10
|
|
20240118,144700,188384560,19840,19840,19840,19840,130
|
|
20240118,144600,185805360,19840,19820,19840,19820,8
|
|
20240118,144500,185646680,19840,19820,19840,19820,6
|
|
20240118,144400,185527700,19840,19820,19840,19820,4
|
|
20240118,144300,185448380,19840,19840,19840,19820,9
|
|
20240118,144200,185269860,19840,19820,19840,19820,5
|
|
20240118,144100,185170720,19840,19840,19840,19840,0
|
|
20240118,144000,185170720,19840,19840,19840,19840,0
|
|
20240118,143900,185170720,19840,19820,19840,19820,3
|
|
20240118,143800,185111220,19820,19820,19820,19820,8
|
|
20240118,143700,184952660,19840,19840,19840,19840,0
|
|
20240118,143600,184952660,19840,19840,19840,19840,3
|
|
20240118,143500,184893140,19820,19820,19820,19820,25
|
|
20240118,143400,184397640,19840,19840,19840,19840,0
|
|
20240118,143300,184397640,19840,19840,19840,19840,0
|
|
20240118,143200,184397640,19840,19840,19840,19840,1
|
|
20240118,143100,184377800,19840,19840,19840,19840,0
|
|
20240118,143000,184377800,19840,19820,19840,19820,22
|
|
20240118,142900,183941720,19820,19820,19820,19820,0
|
|
20240118,142800,183941720,19820,19820,19820,19820,0
|
|
20240118,142700,183941720,19820,19820,19820,19820,0
|
|
20240118,142600,183941720,19820,19820,19820,19820,0
|
|
20240118,142500,183941720,19820,19820,19820,19820,1
|
|
20240118,142400,183921900,19850,19850,19850,19850,0
|
|
20240118,142300,183921900,19850,19850,19850,19850,0
|
|
20240118,142200,183921900,19850,19850,19850,19850,3
|
|
20240118,142100,183862350,19850,19850,19850,19850,0
|
|
20240118,142000,183862350,19850,19850,19850,19850,0
|
|
20240118,141900,183862350,19850,19850,19850,19850,2
|
|
20240118,141800,183822650,19860,19850,19860,19850,62
|
|
20240118,141700,182591910,19800,19860,19860,19800,211
|
|
20240118,141600,178412850,19860,19860,19860,19850,25
|
|
20240118,141500,177916450,19850,19850,19850,19850,10
|
|
20240118,141400,177717950,19860,19800,19860,19800,74
|
|
20240118,141300,176252570,19800,19800,19800,19800,0
|
|
20240118,141200,176252570,19800,19800,19800,19800,0
|
|
20240118,141100,176252570,19800,19800,19800,19800,0
|
|
20240118,141000,176252570,19800,19800,19800,19800,2
|
|
20240118,140900,176212970,19800,19820,19820,19800,110
|
|
20240118,140800,174032970,19800,19800,19800,19800,0
|
|
20240118,140700,174032970,19800,19800,19800,19800,0
|
|
20240118,140600,174032970,19800,19800,19800,19800,0
|
|
20240118,140500,174032970,19800,19800,19800,19800,0
|
|
20240118,140400,174032970,19800,19800,19800,19800,1
|
|
20240118,140300,174013170,19780,19760,19780,19760,194
|
|
20240118,140200,170179710,19760,19750,19760,19750,50
|
|
20240118,140100,169192110,19760,19760,19760,19760,0
|
|
20240118,140000,169192110,19760,19760,19760,19760,10
|
|
20240118,135900,168994510,19740,19740,19740,19740,58
|
|
20240118,135800,167849590,19730,19730,19730,19730,90
|
|
20240118,135700,166073890,19740,19740,19740,19740,26
|
|
20240118,135600,165560650,19740,19750,19750,19740,159
|
|
20240118,135500,162420500,19750,19750,19750,19750,80
|
|
20240118,135400,160840500,19720,19740,19740,19720,116
|
|
20240118,135300,158551730,19750,19750,19750,19750,0
|
|
20240118,135200,158551730,19750,19750,19750,19750,0
|
|
20240118,135100,158551730,19750,19750,19750,19750,0
|
|
20240118,135000,158551730,19750,19750,19750,19750,0
|
|
20240118,134900,158551730,19750,19740,19760,19720,39
|
|
20240118,134800,157781780,19750,19750,19750,19750,58
|
|
20240118,134700,156636280,19740,19740,19740,19740,32
|
|
20240118,134600,156004600,19740,19700,19740,19700,160
|
|
20240118,134500,152848580,19720,19720,19720,19720,82
|
|
20240118,134400,151231540,19720,19740,19740,19700,181
|
|
20240118,134300,147661720,19720,19720,19720,19720,0
|
|
20240118,134200,147661720,19720,19730,19730,19720,76
|
|
20240118,134100,146162720,19730,19730,19730,19730,0
|
|
20240118,134000,146162720,19730,19730,19730,19730,4
|
|
20240118,133900,146083800,19740,19740,19740,19720,146
|
|
20240118,133800,143201800,19760,19760,19760,19760,95
|
|
20240118,133700,141324600,19740,19740,19740,19740,6
|
|
20240118,133600,141206160,19740,19740,19740,19740,158
|
|
20240118,133500,138087240,19780,19780,19780,19780,0
|
|
20240118,133400,138087240,19780,19780,19780,19780,0
|
|
20240118,133300,138087240,19780,19780,19780,19780,0
|
|
20240118,133200,138087240,19780,19780,19780,19780,0
|
|
20240118,133100,138087240,19780,19780,19780,19780,0
|
|
20240118,133000,138087240,19780,19780,19780,19780,3
|
|
20240118,132900,138027900,19680,19680,19680,19680,4
|
|
20240118,132800,137949180,19800,19800,19800,19800,0
|
|
20240118,132700,137949180,19800,19800,19800,19800,10
|
|
20240118,132600,137751180,19800,19800,19810,19800,80
|
|
20240118,132500,136167170,19800,19800,19800,19800,31
|
|
20240118,132400,135553370,19800,19790,19800,19790,88
|
|
20240118,132300,133811450,19780,19720,19780,19720,101
|
|
20240118,132200,131819110,19670,19670,19670,19670,0
|
|
20240118,132100,131819110,19670,19670,19670,19670,0
|
|
20240118,132000,131819110,19670,19670,19670,19670,2
|
|
20240118,131900,131779770,19670,19780,19780,19670,301
|
|
20240118,131800,125841950,19780,19780,19780,19780,0
|
|
20240118,131700,125841950,19780,19780,19780,19780,0
|
|
20240118,131600,125841950,19780,19780,19780,19780,0
|
|
20240118,131500,125841950,19780,19780,19780,19780,5
|
|
20240118,131400,125743050,19780,19780,19780,19780,40
|
|
20240118,131300,124951850,19780,19780,19780,19780,0
|
|
20240118,131200,124951850,19780,19780,19780,19780,10
|
|
20240118,131100,124754050,19760,19760,19760,19760,1
|
|
20240118,131000,124734290,19780,19780,19780,19780,0
|
|
20240118,130900,124734290,19780,19780,19780,19780,0
|
|
20240118,130800,124734290,19780,19780,19780,19780,0
|
|
20240118,130700,124734290,19780,19780,19780,19780,10
|
|
20240118,130600,124536490,19780,19780,19780,19780,0
|
|
20240118,130500,124536490,19780,19780,19780,19780,20
|
|
20240118,130400,124140890,19750,19750,19750,19750,0
|
|
20240118,130300,124140890,19750,19750,19750,19750,0
|
|
20240118,130200,124140890,19750,19750,19750,19750,50
|
|
20240118,130100,123153390,19750,19750,19750,19750,0
|
|
20240118,130000,123153390,19750,19750,19750,19750,0
|
|
20240118,125900,123153390,19750,19750,19750,19750,0
|
|
20240118,125800,123153390,19750,19750,19750,19750,0
|
|
20240118,125700,123153390,19750,19750,19750,19750,0
|
|
20240118,125600,123153390,19750,19750,19750,19750,0
|
|
20240118,125500,123153390,19750,19750,19750,19750,0
|
|
20240118,125400,123153390,19750,19750,19750,19750,0
|
|
20240118,125300,123153390,19750,19750,19750,19750,0
|
|
20240118,125200,123153390,19750,19750,19750,19750,0
|
|
20240118,125100,123153390,19750,19750,19750,19750,0
|
|
20240118,125000,123153390,19750,19750,19750,19750,0
|
|
20240118,124900,123153390,19750,19750,19750,19750,0
|
|
20240118,124800,123153390,19750,19750,19750,19750,0
|
|
20240118,124700,123153390,19750,19750,19750,19750,0
|
|
20240118,124600,123153390,19750,19750,19750,19750,0
|
|
20240118,124500,123153390,19750,19750,19750,19750,0
|
|
20240118,124400,123153390,19750,19750,19750,19750,0
|
|
20240118,124300,123153390,19750,19750,19750,19750,50
|
|
20240118,124200,122165890,19750,19750,19750,19750,0
|
|
20240118,124100,122165890,19750,19750,19750,19750,0
|
|
20240118,124000,122165890,19750,19750,19750,19750,63
|
|
20240118,123900,120921640,19760,19760,19760,19760,0
|
|
20240118,123800,120921640,19760,19760,19760,19760,33
|
|
20240118,123700,120269560,19760,19760,19760,19760,0
|
|
20240118,123600,120269560,19760,19760,19760,19760,0
|
|
20240118,123500,120269560,19760,19760,19760,19760,0
|
|
20240118,123400,120269560,19760,19760,19760,19760,0
|
|
20240118,123300,120269560,19760,19760,19760,19760,0
|
|
20240118,123200,120269560,19760,19760,19760,19760,0
|
|
20240118,123100,120269560,19760,19760,19760,19760,0
|
|
20240118,123000,120269560,19760,19760,19760,19760,0
|
|
20240118,122900,120269560,19760,19760,19760,19760,0
|
|
20240118,122800,120269560,19760,19760,19760,19760,0
|
|
20240118,122700,120269560,19760,19760,19760,19760,0
|
|
20240118,122600,120269560,19760,19760,19760,19760,35
|
|
20240118,122500,119577960,19760,19760,19760,19760,0
|
|
20240118,122400,119577960,19760,19760,19760,19760,49
|
|
20240118,122300,118609720,19750,19770,19770,19750,5
|
|
20240118,122200,118510950,19770,19770,19770,19770,1
|
|
20240118,122100,118491180,19770,19770,19770,19770,1
|
|
20240118,122000,118471410,19770,19770,19770,19770,1
|
|
20240118,121900,118451640,19770,19770,19770,19770,1
|
|
20240118,121800,118431870,19770,19770,19770,19770,1
|
|
20240118,121700,118412100,19730,19730,19730,19730,0
|
|
20240118,121600,118412100,19730,19730,19730,19730,0
|
|
20240118,121500,118412100,19730,19730,19730,19730,77
|
|
20240118,121400,116892890,19730,19730,19730,19730,9
|
|
20240118,121300,116715320,19790,19790,19790,19790,1
|
|
20240118,121200,116695530,19670,19690,19690,19670,16
|
|
20240118,121100,116380710,19790,19790,19790,19790,0
|
|
20240118,121000,116380710,19790,19790,19790,19790,0
|
|
20240118,120900,116380710,19790,19790,19790,19790,20
|
|
20240118,120800,115984910,19800,19800,19800,19800,6
|
|
20240118,120700,115866110,19750,19750,19750,19750,0
|
|
20240118,120600,115866110,19750,19700,19750,19680,388
|
|
20240118,120500,108221600,19680,19680,19680,19680,7
|
|
20240118,120400,108083840,19700,19690,19700,19690,15
|
|
20240118,120300,107788420,19700,19700,19700,19700,0
|
|
20240118,120200,107788420,19700,19710,19710,19700,492
|
|
20240118,120100,98091330,19710,19710,19710,19710,0
|
|
20240118,120000,98091330,19710,19710,19710,19710,0
|
|
20240118,115900,98091330,19710,19710,19710,19710,0
|
|
20240118,115800,98091330,19710,19710,19710,19710,41
|
|
20240118,115700,97283220,19710,19710,19710,19710,0
|
|
20240118,115600,97283220,19710,19710,19710,19710,0
|
|
20240118,115500,97283220,19710,19710,19710,19710,1
|
|
20240118,115400,97263510,19760,19760,19760,19760,0
|
|
20240118,115300,97263510,19760,19760,19760,19760,0
|
|
20240118,115200,97263510,19760,19760,19760,19760,0
|
|
20240118,115100,97263510,19760,19760,19760,19760,0
|
|
20240118,115000,97263510,19760,19760,19760,19760,0
|
|
20240118,114900,97263510,19760,19760,19760,19760,0
|
|
20240118,114800,97263510,19760,19760,19760,19760,3
|
|
20240118,114700,97204230,19770,19770,19770,19770,0
|
|
20240118,114600,97204230,19770,19770,19770,19770,0
|
|
20240118,114500,97204230,19770,19770,19770,19770,0
|
|
20240118,114400,97204230,19770,19770,19770,19770,0
|
|
20240118,114300,97204230,19770,19770,19770,19770,0
|
|
20240118,114200,97204230,19770,19770,19770,19770,0
|
|
20240118,114100,97204230,19770,19770,19770,19770,0
|
|
20240118,114000,97204230,19770,19770,19770,19770,0
|
|
20240118,113900,97204230,19770,19770,19770,19770,3
|
|
20240118,113800,97144920,19710,19710,19710,19710,43
|
|
20240118,113700,96297390,19720,19720,19720,19720,0
|
|
20240118,113600,96297390,19720,19760,19760,19710,983
|
|
20240118,113500,76903450,19820,19820,19820,19820,0
|
|
20240118,113400,76903450,19820,19820,19820,19820,0
|
|
20240118,113300,76903450,19820,19820,19820,19820,0
|
|
20240118,113200,76903450,19820,19820,19820,19820,0
|
|
20240118,113100,76903450,19820,19820,19820,19820,0
|
|
20240118,113000,76903450,19820,19800,19820,19800,80
|
|
20240118,112900,75318250,19760,19760,19760,19760,0
|
|
20240118,112800,75318250,19760,19760,19760,19760,0
|
|
20240118,112700,75318250,19760,19760,19760,19760,0
|
|
20240118,112600,75318250,19760,19760,19760,19760,0
|
|
20240118,112500,75318250,19760,19760,19760,19760,0
|
|
20240118,112400,75318250,19760,19760,19760,19760,0
|
|
20240118,112300,75318250,19760,19760,19760,19760,0
|
|
20240118,112200,75318250,19760,19760,19760,19760,0
|
|
20240118,112100,75318250,19760,19760,19760,19760,0
|
|
20240118,112000,75318250,19760,19760,19760,19760,0
|
|
20240118,111900,75318250,19760,19770,19770,19760,56
|
|
20240118,111800,74211650,19770,19770,19770,19770,0
|
|
20240118,111700,74211650,19770,19780,19780,19770,16
|
|
20240118,111600,73895230,19790,19790,19790,19790,3
|
|
20240118,111500,73835860,19790,19790,19790,19790,3
|
|
20240118,111400,73776490,19790,19790,19790,19790,0
|
|
20240118,111300,73776490,19790,19790,19790,19790,1
|
|
20240118,111200,73756700,19800,19800,19800,19800,0
|
|
20240118,111100,73756700,19800,19820,19820,19800,115
|
|
20240118,111000,71478500,19810,19810,19810,19810,0
|
|
20240118,110900,71478500,19810,19820,19820,19810,166
|
|
20240118,110800,68188390,19820,19820,19820,19820,0
|
|
20240118,110700,68188390,19820,19820,19820,19820,0
|
|
20240118,110600,68188390,19820,19820,19820,19820,0
|
|
20240118,110500,68188390,19820,19820,19820,19820,0
|
|
20240118,110400,68188390,19820,19820,19820,19820,0
|
|
20240118,110300,68188390,19820,19820,19820,19820,0
|
|
20240118,110200,68188390,19820,19830,19830,19820,50
|
|
20240118,110100,67197360,19900,19900,19900,19900,0
|
|
20240118,110000,67197360,19900,19900,19900,19900,0
|
|
20240118,105900,67197360,19900,19900,19900,19900,0
|
|
20240118,105800,67197360,19900,19900,19900,19900,0
|
|
20240118,105700,67197360,19900,19900,19900,19900,0
|
|
20240118,105600,67197360,19900,19900,19900,19900,0
|
|
20240118,105500,67197360,19900,19900,19900,19900,0
|
|
20240118,105400,67197360,19900,19900,19900,19900,0
|
|
20240118,105300,67197360,19900,19900,19900,19900,0
|
|
20240118,105200,67197360,19900,19900,19900,19900,0
|
|
20240118,105100,67197360,19900,19900,19900,19900,0
|
|
20240118,105000,67197360,19900,19890,19900,19830,24
|
|
20240118,104900,66720120,19890,19890,19890,19890,17
|
|
20240118,104800,66381990,19890,19890,19890,19890,0
|
|
20240118,104700,66381990,19890,19890,19890,19890,0
|
|
20240118,104600,66381990,19890,19890,19890,19890,3
|
|
20240118,104500,66322320,19900,19900,19900,19900,0
|
|
20240118,104400,66322320,19900,19900,19900,19900,0
|
|
20240118,104300,66322320,19900,19900,19900,19900,0
|
|
20240118,104200,66322320,19900,19900,19900,19900,0
|
|
20240118,104100,66322320,19900,19900,19900,19900,0
|
|
20240118,104000,66322320,19900,19900,19900,19900,0
|
|
20240118,103900,66322320,19900,19900,19900,19900,0
|
|
20240118,103800,66322320,19900,19900,19900,19900,0
|
|
20240118,103700,66322320,19900,19900,19900,19900,2
|
|
20240118,103600,66282520,19790,19790,19790,19790,10
|
|
20240118,103500,66084620,19800,19800,19800,19800,0
|
|
20240118,103400,66084620,19800,19890,19900,19800,627
|
|
20240118,103300,53621430,19890,19890,19890,19890,0
|
|
20240118,103200,53621430,19890,19890,19890,19890,0
|
|
20240118,103100,53621430,19890,19890,19890,19890,0
|
|
20240118,103000,53621430,19890,19890,19890,19890,50
|
|
20240118,102900,52626930,19890,19890,19890,19890,5
|
|
20240118,102800,52527480,19890,19890,19890,19890,0
|
|
20240118,102700,52527480,19890,19890,19890,19890,0
|
|
20240118,102600,52527480,19890,19890,19890,19890,0
|
|
20240118,102500,52527480,19890,19890,19890,19890,0
|
|
20240118,102400,52527480,19890,19890,19890,19890,50
|
|
20240118,102300,51532980,19890,19890,19890,19890,0
|
|
20240118,102200,51532980,19890,19890,19890,19890,0
|
|
20240118,102100,51532980,19890,19890,19890,19890,4
|
|
20240118,102000,51453420,19880,19800,19880,19800,90
|
|
20240118,101900,49668840,19800,19790,19800,19790,31
|
|
20240118,101800,49055210,19790,19790,19790,19790,18
|
|
20240118,101700,48698990,19800,19800,19800,19800,31
|
|
20240118,101600,48085190,19840,19840,19840,19840,53
|
|
20240118,101500,47033670,19840,19840,19840,19840,172
|
|
20240118,101400,43621190,19860,19860,19860,19860,0
|
|
20240118,101300,43621190,19860,19860,19860,19860,27
|
|
20240118,101200,43084970,19860,19860,19860,19860,0
|
|
20240118,101100,43084970,19860,19860,19860,19860,0
|
|
20240118,101000,43084970,19860,19860,19860,19860,0
|
|
20240118,100900,43084970,19860,19840,19860,19840,13
|
|
20240118,100800,42826850,19840,19840,19840,19840,3
|
|
20240118,100700,42767330,19860,19840,19860,19840,13
|
|
20240118,100600,42509210,19840,19840,19840,19840,80
|
|
20240118,100500,40922010,19840,19840,19840,19840,0
|
|
20240118,100400,40922010,19840,19840,19840,19840,0
|
|
20240118,100300,40922010,19840,19820,19840,19810,90
|
|
20240118,100200,39138800,19830,19850,19850,19830,55
|
|
20240118,100100,38047560,19870,19840,19870,19840,13
|
|
20240118,100000,37789340,19850,19860,19880,19850,357
|
|
20240118,095900,30699310,19860,19870,19870,19860,2
|
|
20240118,095800,30659580,19860,19880,19880,19860,4
|
|
20240118,095700,30580110,19880,19880,19880,19880,0
|
|
20240118,095600,30580110,19880,19880,19880,19880,0
|
|
20240118,095500,30580110,19880,19880,19880,19880,81
|
|
20240118,095400,28969830,19880,19880,19880,19880,0
|
|
20240118,095300,28969830,19880,19880,19880,19880,0
|
|
20240118,095200,28969830,19880,19880,19880,19880,0
|
|
20240118,095100,28969830,19880,19870,19880,19870,39
|
|
20240118,095000,28194800,19870,19870,19870,19870,21
|
|
20240118,094900,27777530,19870,19870,19870,19870,0
|
|
20240118,094800,27777530,19870,19870,19870,19870,0
|
|
20240118,094700,27777530,19870,19870,19870,19870,0
|
|
20240118,094600,27777530,19870,19870,19870,19870,0
|
|
20240118,094500,27777530,19870,19870,19870,19870,65
|
|
20240118,094400,26485980,19870,19870,19870,19870,0
|
|
20240118,094300,26485980,19870,19870,19870,19870,0
|
|
20240118,094200,26485980,19870,19870,19870,19870,0
|
|
20240118,094100,26485980,19870,19870,19870,19870,0
|
|
20240118,094000,26485980,19870,19870,19870,19870,2
|
|
20240118,093900,26446240,19870,19870,19870,19870,0
|
|
20240118,093800,26446240,19870,19870,19870,19870,0
|
|
20240118,093700,26446240,19870,19870,19870,19870,6
|
|
20240118,093600,26327020,19890,19890,19890,19890,0
|
|
20240118,093500,26327020,19890,19890,19890,19890,0
|
|
20240118,093400,26327020,19890,19890,19890,19890,0
|
|
20240118,093300,26327020,19890,19890,19890,19890,0
|
|
20240118,093200,26327020,19890,19890,19890,19890,0
|
|
20240118,093100,26327020,19890,19890,19890,19890,2
|
|
20240118,093000,26287240,19890,19890,19890,19890,1
|
|
20240118,092900,26267350,19900,19900,19900,19900,0
|
|
20240118,092800,26267350,19900,19900,19900,19900,0
|
|
20240118,092700,26267350,19900,19900,19900,19900,0
|
|
20240118,092600,26267350,19900,19900,19900,19900,0
|
|
20240118,092500,26267350,19900,19890,19900,19890,4
|
|
20240118,092400,26187760,19880,19840,19880,19840,46
|
|
20240118,092300,25274200,19830,19800,19830,19800,26
|
|
20240118,092200,24758950,19800,19790,19800,19790,24
|
|
20240118,092100,24283820,19780,19780,19780,19780,0
|
|
20240118,092000,24283820,19780,19780,19780,19780,0
|
|
20240118,091900,24283820,19780,19770,19800,19770,88
|
|
20240118,091800,22542680,19760,19720,19760,19720,122
|
|
20240118,091700,20132560,19650,19650,19650,19650,0
|
|
20240118,091600,20132560,19650,19690,19690,19650,341
|
|
20240118,091500,13425790,19690,19690,19690,19690,0
|
|
20240118,091400,13425790,19690,19690,19690,19690,3
|
|
20240118,091300,13366720,19690,19690,19690,19690,14
|
|
20240118,091200,13091060,19690,19700,19700,19690,110
|
|
20240118,091100,10924590,19700,19700,19700,19700,0
|
|
20240118,091000,10924590,19700,19700,19700,19700,50
|
|
20240118,090900,9939590,19700,19700,19700,19700,8
|
|
20240118,090800,9781990,19690,19690,19690,19690,0
|
|
20240118,090700,9781990,19690,19700,19700,19690,16
|
|
20240118,090600,9466890,19700,19700,19700,19700,10
|
|
20240118,090500,9269890,19680,19680,19680,19680,22
|
|
20240118,090400,8836930,19810,19810,19810,19810,7
|
|
20240118,090300,8698260,19820,19820,19820,19820,0
|
|
20240118,090200,8698260,19820,19820,19820,19820,0
|
|
20240118,090100,8698260,19820,19700,19820,19650,346
|
|
20240118,090000,1870350,19660,19700,19700,19660,95
|