566 lines
27 KiB
CSV
566 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192300,486560020,4230,4230,4230,4230,1173
|
|
20240102,192200,486560020,4230,4230,4230,4230,0
|
|
20240102,192100,486560020,4230,4230,4230,4230,0
|
|
20240102,192000,486560020,4230,4230,4230,4230,0
|
|
20240102,191900,486560020,4230,4230,4230,4230,0
|
|
20240102,191800,486560020,4230,4230,4230,4230,0
|
|
20240102,191700,486560020,4230,4230,4230,4230,0
|
|
20240102,191600,486560020,4230,4230,4230,4230,0
|
|
20240102,191500,486560020,4230,4230,4230,4230,0
|
|
20240102,191400,486560020,4230,4230,4230,4230,0
|
|
20240102,191300,486560020,4230,4230,4230,4230,0
|
|
20240102,191200,486560020,4230,4230,4230,4230,0
|
|
20240102,191100,486560020,4230,4230,4230,4230,0
|
|
20240102,191000,486560020,4230,4230,4230,4230,0
|
|
20240102,190900,486560020,4230,4230,4230,4230,0
|
|
20240102,190800,486560020,4230,4230,4230,4230,0
|
|
20240102,190700,486560020,4230,4230,4230,4230,0
|
|
20240102,190600,486560020,4230,4230,4230,4230,0
|
|
20240102,190500,486560020,4230,4230,4230,4230,0
|
|
20240102,190400,486560020,4230,4230,4230,4230,0
|
|
20240102,190300,486560020,4230,4230,4230,4230,0
|
|
20240102,190200,486560020,4230,4230,4230,4230,0
|
|
20240102,190100,486560020,4230,4230,4230,4230,0
|
|
20240102,190000,486560020,4230,4230,4230,4230,0
|
|
20240102,185900,486560020,4230,4230,4230,4230,0
|
|
20240102,185800,486560020,4230,4230,4230,4230,0
|
|
20240102,185700,486560020,4230,4230,4230,4230,0
|
|
20240102,185600,486560020,4230,4230,4230,4230,0
|
|
20240102,185500,486560020,4230,4230,4230,4230,0
|
|
20240102,185400,486560020,4230,4230,4230,4230,0
|
|
20240102,185300,486560020,4230,4230,4230,4230,1173
|
|
20240102,185200,486560020,4230,4230,4230,4230,0
|
|
20240102,185100,486560020,4230,4230,4230,4230,0
|
|
20240102,185000,486560020,4230,4230,4230,4230,0
|
|
20240102,184900,486560020,4230,4230,4230,4230,0
|
|
20240102,184800,486560020,4230,4230,4230,4230,0
|
|
20240102,184700,486560020,4230,4230,4230,4230,0
|
|
20240102,184600,486560020,4230,4230,4230,4230,0
|
|
20240102,184500,486560020,4230,4230,4230,4230,0
|
|
20240102,184400,486560020,4230,4230,4230,4230,0
|
|
20240102,184300,486560020,4230,4230,4230,4230,0
|
|
20240102,184200,486560020,4230,4230,4230,4230,0
|
|
20240102,184100,486560020,4230,4230,4230,4230,0
|
|
20240102,184000,486560020,4230,4230,4230,4230,0
|
|
20240102,183900,486560020,4230,4230,4230,4230,0
|
|
20240102,183800,486560020,4230,4230,4230,4230,0
|
|
20240102,183700,486560020,4230,4230,4230,4230,0
|
|
20240102,183600,486560020,4230,4230,4230,4230,0
|
|
20240102,183500,486560020,4230,4230,4230,4230,0
|
|
20240102,183400,486560020,4230,4230,4230,4230,0
|
|
20240102,183300,486560020,4230,4230,4230,4230,0
|
|
20240102,183200,486560020,4230,4230,4230,4230,0
|
|
20240102,183100,486560020,4230,4230,4230,4230,0
|
|
20240102,183000,486560020,4230,4230,4230,4230,0
|
|
20240102,182900,486560020,4230,4230,4230,4230,0
|
|
20240102,182800,486560020,4230,4230,4230,4230,0
|
|
20240102,182700,486560020,4230,4230,4230,4230,0
|
|
20240102,182600,486560020,4230,4230,4230,4230,0
|
|
20240102,182500,486560020,4230,4230,4230,4230,0
|
|
20240102,182400,486560020,4230,4230,4230,4230,0
|
|
20240102,182300,486560020,4230,4230,4230,4230,1173
|
|
20240102,182200,486560020,4230,4230,4230,4230,0
|
|
20240102,182100,486560020,4230,4230,4230,4230,0
|
|
20240102,182000,486560020,4230,4230,4230,4230,0
|
|
20240102,181900,486560020,4230,4230,4230,4230,0
|
|
20240102,181800,486560020,4230,4230,4230,4230,0
|
|
20240102,181700,486560020,4230,4230,4230,4230,0
|
|
20240102,181600,486560020,4230,4230,4230,4230,0
|
|
20240102,181500,486560020,4230,4230,4230,4230,0
|
|
20240102,181400,486560020,4230,4230,4230,4230,0
|
|
20240102,181300,486560020,4230,4230,4230,4230,0
|
|
20240102,181200,486560020,4230,4230,4230,4230,0
|
|
20240102,181100,486560020,4230,4230,4230,4230,0
|
|
20240102,181000,486560020,4230,4230,4230,4230,0
|
|
20240102,180900,486560020,4230,4230,4230,4230,0
|
|
20240102,180800,486560020,4230,4230,4230,4230,0
|
|
20240102,180700,486560020,4230,4230,4230,4230,0
|
|
20240102,180600,486560020,4230,4230,4230,4230,0
|
|
20240102,180500,486560020,4230,4230,4230,4230,0
|
|
20240102,180400,486560020,4230,4230,4230,4230,0
|
|
20240102,180300,486560020,4230,4230,4230,4230,0
|
|
20240102,180200,486560020,4230,4230,4230,4230,0
|
|
20240102,180100,486560020,4230,4230,4230,4230,0
|
|
20240102,180000,486560020,4230,4230,4230,4230,0
|
|
20240102,175900,486560020,4230,4230,4230,4230,0
|
|
20240102,175800,486560020,4230,4230,4230,4230,0
|
|
20240102,175700,486560020,4230,4230,4230,4230,0
|
|
20240102,175600,486560020,4230,4230,4230,4230,0
|
|
20240102,175500,486560020,4230,4230,4230,4230,0
|
|
20240102,175400,486560020,4230,4230,4230,4230,0
|
|
20240102,175300,486560020,4230,4230,4230,4230,1173
|
|
20240102,175200,486560020,4230,4230,4230,4230,0
|
|
20240102,175100,486560020,4230,4230,4230,4230,0
|
|
20240102,175000,486560020,4230,4230,4230,4230,0
|
|
20240102,174900,486560020,4230,4230,4230,4230,0
|
|
20240102,174800,486560020,4230,4230,4230,4230,0
|
|
20240102,174700,486560020,4230,4230,4230,4230,0
|
|
20240102,174600,486560020,4230,4230,4230,4230,0
|
|
20240102,174500,486560020,4230,4230,4230,4230,0
|
|
20240102,174400,486560020,4230,4230,4230,4230,0
|
|
20240102,174300,486560020,4230,4230,4230,4230,0
|
|
20240102,174200,486560020,4230,4230,4230,4230,0
|
|
20240102,174100,486560020,4230,4230,4230,4230,0
|
|
20240102,174000,486560020,4230,4230,4230,4230,0
|
|
20240102,173900,486560020,4230,4230,4230,4230,0
|
|
20240102,173800,486560020,4230,4230,4230,4230,0
|
|
20240102,173700,486560020,4230,4230,4230,4230,0
|
|
20240102,173600,486560020,4230,4230,4230,4230,0
|
|
20240102,173500,486560020,4230,4230,4230,4230,0
|
|
20240102,173400,486560020,4230,4230,4230,4230,0
|
|
20240102,173300,486560020,4230,4230,4230,4230,0
|
|
20240102,173200,486560020,4230,4230,4230,4230,0
|
|
20240102,173100,486560020,4230,4230,4230,4230,0
|
|
20240102,173000,486560020,4230,4230,4230,4230,0
|
|
20240102,172900,486560020,4230,4230,4230,4230,0
|
|
20240102,172800,486560020,4230,4230,4230,4230,0
|
|
20240102,172700,486560020,4230,4230,4230,4230,0
|
|
20240102,172600,486560020,4230,4230,4230,4230,0
|
|
20240102,172500,486560020,4230,4230,4230,4230,0
|
|
20240102,172400,486560020,4230,4230,4230,4230,0
|
|
20240102,172300,486560020,4230,4230,4230,4230,1173
|
|
20240102,172200,486560020,4230,4230,4230,4230,0
|
|
20240102,172100,486560020,4230,4230,4230,4230,0
|
|
20240102,172000,486560020,4230,4230,4230,4230,0
|
|
20240102,171900,486560020,4230,4230,4230,4230,0
|
|
20240102,171800,486560020,4230,4230,4230,4230,0
|
|
20240102,171700,486560020,4230,4230,4230,4230,0
|
|
20240102,171600,486560020,4230,4230,4230,4230,0
|
|
20240102,171500,486560020,4230,4230,4230,4230,0
|
|
20240102,171400,486560020,4230,4230,4230,4230,0
|
|
20240102,171300,486560020,4230,4230,4230,4230,0
|
|
20240102,171200,486560020,4230,4230,4230,4230,0
|
|
20240102,171100,486560020,4230,4230,4230,4230,0
|
|
20240102,171000,486560020,4230,4230,4230,4230,0
|
|
20240102,170900,486560020,4230,4230,4230,4230,0
|
|
20240102,170800,486560020,4230,4230,4230,4230,0
|
|
20240102,170700,486560020,4230,4230,4230,4230,0
|
|
20240102,170600,486560020,4230,4230,4230,4230,0
|
|
20240102,170500,486560020,4230,4230,4230,4230,0
|
|
20240102,170400,486560020,4230,4230,4230,4230,0
|
|
20240102,170300,486560020,4230,4230,4230,4230,0
|
|
20240102,170200,486560020,4230,4230,4230,4230,0
|
|
20240102,170100,486560020,4230,4230,4230,4230,0
|
|
20240102,170000,486560020,4230,4230,4230,4230,0
|
|
20240102,165900,486560020,4230,4230,4230,4230,0
|
|
20240102,165800,486560020,4230,4230,4230,4230,0
|
|
20240102,165700,486560020,4230,4230,4230,4230,0
|
|
20240102,165600,486560020,4230,4230,4230,4230,0
|
|
20240102,165500,486560020,4230,4230,4230,4230,0
|
|
20240102,165400,486560020,4230,4230,4230,4230,0
|
|
20240102,165300,486560020,4230,4230,4230,4230,1173
|
|
20240102,165200,486560020,4230,4230,4230,4230,0
|
|
20240102,165100,486560020,4230,4230,4230,4230,0
|
|
20240102,165000,486560020,4230,4230,4230,4230,0
|
|
20240102,164900,486560020,4230,4230,4230,4230,0
|
|
20240102,164800,486560020,4230,4230,4230,4230,0
|
|
20240102,164700,486560020,4230,4230,4230,4230,0
|
|
20240102,164600,486560020,4230,4230,4230,4230,0
|
|
20240102,164500,486560020,4230,4230,4230,4230,0
|
|
20240102,164400,486560020,4230,4230,4230,4230,0
|
|
20240102,164300,486560020,4230,4230,4230,4230,0
|
|
20240102,164200,486560020,4230,4230,4230,4230,0
|
|
20240102,164100,486560020,4230,4230,4230,4230,0
|
|
20240102,164000,486560020,4230,4230,4230,4230,0
|
|
20240102,163900,486560020,4230,4230,4230,4230,0
|
|
20240102,163800,486560020,4230,4230,4230,4230,0
|
|
20240102,163700,486560020,4230,4230,4230,4230,0
|
|
20240102,163600,486560020,4230,4230,4230,4230,0
|
|
20240102,163500,486560020,4230,4230,4230,4230,0
|
|
20240102,163400,486560020,4230,4230,4230,4230,0
|
|
20240102,163300,486560020,4230,4230,4230,4230,0
|
|
20240102,163200,486560020,4230,4230,4230,4230,0
|
|
20240102,163100,486560020,4230,4230,4230,4230,0
|
|
20240102,163000,486560020,4230,4230,4230,4230,0
|
|
20240102,162900,486560020,4230,4230,4230,4230,0
|
|
20240102,162800,486560020,4230,4230,4230,4230,0
|
|
20240102,162700,486560020,4230,4230,4230,4230,0
|
|
20240102,162600,486560020,4230,4230,4230,4230,0
|
|
20240102,162500,486560020,4230,4230,4230,4230,0
|
|
20240102,162400,486560020,4230,4230,4230,4230,0
|
|
20240102,162300,486560020,4230,4230,4230,4230,1173
|
|
20240102,162200,486560020,4230,4230,4230,4230,0
|
|
20240102,162100,486560020,4230,4230,4230,4230,0
|
|
20240102,162000,486560020,4230,4230,4230,4230,0
|
|
20240102,161900,486560020,4230,4230,4230,4230,0
|
|
20240102,161800,486560020,4230,4230,4230,4230,0
|
|
20240102,161700,486560020,4230,4230,4230,4230,0
|
|
20240102,161600,486560020,4230,4230,4230,4230,0
|
|
20240102,161500,486560020,4230,4230,4230,4230,0
|
|
20240102,161400,486560020,4230,4230,4230,4230,0
|
|
20240102,161300,486560020,4230,4230,4230,4230,0
|
|
20240102,161200,486560020,4230,4230,4230,4230,0
|
|
20240102,161100,486560020,4230,4230,4230,4230,0
|
|
20240102,161000,486560020,4230,4230,4230,4230,0
|
|
20240102,160900,486560020,4230,4230,4230,4230,0
|
|
20240102,160800,486560020,4230,4230,4230,4230,0
|
|
20240102,160700,486560020,4230,4230,4230,4230,0
|
|
20240102,160600,486560020,4230,4230,4230,4230,0
|
|
20240102,160500,486560020,4230,4230,4230,4230,0
|
|
20240102,160400,486560020,4230,4230,4230,4230,0
|
|
20240102,160300,486560020,4230,4230,4230,4230,0
|
|
20240102,160200,486560020,4230,4230,4230,4230,0
|
|
20240102,160100,486560020,4230,4230,4230,4230,0
|
|
20240102,160000,486560020,4230,4230,4230,4230,0
|
|
20240102,155900,486560020,4230,4230,4230,4230,0
|
|
20240102,155800,486560020,4230,4230,4230,4230,0
|
|
20240102,155700,486560020,4230,4230,4230,4230,0
|
|
20240102,155600,486560020,4230,4230,4230,4230,0
|
|
20240102,155500,486560020,4230,4230,4230,4230,0
|
|
20240102,155400,486560020,4230,4230,4230,4230,0
|
|
20240102,155300,486560020,4230,4230,4230,4230,1173
|
|
20240102,155200,486560020,4230,4230,4230,4230,0
|
|
20240102,155100,486560020,4230,4230,4230,4230,0
|
|
20240102,155000,486560020,4230,4230,4230,4230,0
|
|
20240102,154900,486560020,4230,4230,4230,4230,0
|
|
20240102,154800,486560020,4230,4230,4230,4230,0
|
|
20240102,154700,486560020,4230,4230,4230,4230,0
|
|
20240102,154600,486560020,4230,4230,4230,4230,0
|
|
20240102,154500,486560020,4230,4230,4230,4230,0
|
|
20240102,154400,486560020,4230,4230,4230,4230,0
|
|
20240102,154300,486560020,4230,4230,4230,4230,0
|
|
20240102,154200,486560020,4230,4230,4230,4230,0
|
|
20240102,154100,486560020,4230,4230,4230,4230,0
|
|
20240102,154000,486560020,4230,4230,4230,4230,0
|
|
20240102,153900,486560020,4230,4230,4230,4230,0
|
|
20240102,153800,486560020,4230,4230,4230,4230,0
|
|
20240102,153700,486560020,4230,4230,4230,4230,0
|
|
20240102,153600,486560020,4230,4230,4230,4230,0
|
|
20240102,153500,486560020,4230,4230,4230,4230,0
|
|
20240102,153400,486560020,4230,4230,4230,4230,0
|
|
20240102,153300,486560020,4230,4230,4230,4230,0
|
|
20240102,153200,486560020,4230,4230,4230,4230,0
|
|
20240102,153100,486560020,4230,4230,4230,4230,0
|
|
20240102,153000,486560020,4230,4230,4230,4230,1173
|
|
20240102,152900,481598230,4235,4235,4235,4235,0
|
|
20240102,152800,481598230,4235,4235,4235,4235,0
|
|
20240102,152700,481598230,4235,4235,4235,4235,0
|
|
20240102,152600,481598230,4235,4235,4235,4235,0
|
|
20240102,152500,481598230,4235,4235,4235,4235,0
|
|
20240102,152400,481598230,4235,4235,4235,4235,0
|
|
20240102,152300,481598230,4235,4235,4235,4235,0
|
|
20240102,152200,481598230,4235,4235,4235,4235,0
|
|
20240102,152100,481598230,4235,4235,4235,4235,0
|
|
20240102,152000,481598230,4235,4235,4235,4235,0
|
|
20240102,151900,481598230,4235,4220,4235,4215,3552
|
|
20240102,151800,466579455,4220,4225,4225,4215,133
|
|
20240102,151700,466017930,4225,4220,4225,4220,106
|
|
20240102,151600,465570085,4230,4230,4230,4225,21
|
|
20240102,151500,465481335,4230,4225,4230,4225,114
|
|
20240102,151400,464999665,4230,4225,4230,4225,1445
|
|
20240102,151300,458894520,4225,4225,4225,4225,33
|
|
20240102,151200,458755095,4225,4225,4225,4225,303
|
|
20240102,151100,457474920,4225,4220,4225,4220,506
|
|
20240102,151000,455338785,4215,4210,4215,4210,49
|
|
20240102,150900,455132255,4215,4215,4215,4215,25
|
|
20240102,150800,455026880,4215,4215,4215,4215,158
|
|
20240102,150700,454360910,4215,4215,4215,4215,0
|
|
20240102,150600,454360910,4215,4215,4215,4215,10
|
|
20240102,150500,454318760,4215,4215,4215,4215,10
|
|
20240102,150400,454276610,4195,4210,4215,4195,638
|
|
20240102,150300,451588675,4215,4215,4215,4215,0
|
|
20240102,150200,451588675,4215,4200,4215,4200,501
|
|
20240102,150100,449484460,4215,4205,4215,4200,733
|
|
20240102,150000,446400475,4200,4200,4200,4200,11
|
|
20240102,145900,446354275,4205,4205,4205,4205,0
|
|
20240102,145800,446354275,4205,4200,4205,4200,3
|
|
20240102,145700,446341665,4205,4205,4205,4205,5
|
|
20240102,145600,446320640,4205,4205,4205,4205,109
|
|
20240102,145500,445862295,4210,4205,4210,4205,1848
|
|
20240102,145400,438083935,4205,4205,4205,4205,322
|
|
20240102,145300,436729925,4200,4200,4200,4200,24
|
|
20240102,145200,436629125,4200,4200,4200,4200,135
|
|
20240102,145100,436062125,4200,4200,4200,4200,0
|
|
20240102,145000,436062125,4200,4200,4200,4200,60
|
|
20240102,144900,435810125,4200,4200,4200,4200,735
|
|
20240102,144800,432723125,4200,4200,4205,4200,167
|
|
20240102,144700,432021715,4200,4200,4200,4200,0
|
|
20240102,144600,432021715,4200,4190,4200,4190,3
|
|
20240102,144500,432009135,4200,4200,4200,4190,992
|
|
20240102,144400,427843035,4190,4200,4200,4190,50
|
|
20240102,144300,427633065,4200,4190,4200,4190,7
|
|
20240102,144200,427603725,4200,4200,4200,4200,0
|
|
20240102,144100,427603725,4200,4195,4200,4195,64
|
|
20240102,144000,427335140,4185,4190,4195,4185,331
|
|
20240102,143900,425947880,4195,4190,4195,4190,21
|
|
20240102,143800,425859860,4195,4195,4195,4195,1
|
|
20240102,143700,425855665,4190,4195,4195,4190,27
|
|
20240102,143600,425742530,4190,4200,4200,4185,30
|
|
20240102,143500,425616795,4185,4200,4200,4185,29
|
|
20240102,143400,425495305,4185,4200,4200,4185,133
|
|
20240102,143300,424936765,4185,4205,4205,4185,35
|
|
20240102,143200,424790000,4205,4200,4205,4185,1076
|
|
20240102,143100,420285550,4200,4200,4200,4200,365
|
|
20240102,143000,418752550,4205,4205,4205,4200,38
|
|
20240102,142900,418592890,4200,4185,4205,4185,1566
|
|
20240102,142800,412015085,4185,4180,4195,4180,560
|
|
20240102,142700,409669095,4190,4190,4190,4190,778
|
|
20240102,142600,406409275,4180,4195,4195,4180,123
|
|
20240102,142500,405893695,4195,4180,4195,4180,52
|
|
20240102,142400,405676170,4170,4175,4200,4170,814
|
|
20240102,142300,402258595,4190,4195,4195,4175,142
|
|
20240102,142200,401664020,4200,4200,4200,4170,267
|
|
20240102,142100,400543580,4170,4180,4200,4170,9008
|
|
20240102,142000,362783955,4180,4175,4180,4165,1233
|
|
20240102,141900,357641245,4170,4165,4180,4165,60
|
|
20240102,141800,357391290,4180,4165,4180,4165,115
|
|
20240102,141700,356910800,4180,4180,4185,4165,88
|
|
20240102,141600,356543195,4185,4165,4185,4165,78
|
|
20240102,141500,356217205,4165,4165,4185,4165,17
|
|
20240102,141400,356146300,4165,4180,4185,4165,4144
|
|
20240102,141300,338820280,4180,4185,4185,4165,698
|
|
20240102,141200,335902700,4165,4165,4185,4165,61
|
|
20240102,141100,335648215,4165,4165,4185,4165,184
|
|
20240102,141000,334879215,4165,4170,4180,4165,61
|
|
20240102,140900,334624780,4170,4170,4170,4170,24
|
|
20240102,140800,334524700,4170,4180,4180,4170,41
|
|
20240102,140700,334353670,4170,4165,4180,4165,100
|
|
20240102,140600,333935920,4165,4180,4180,4165,484
|
|
20240102,140500,331913415,4180,4185,4185,4180,419
|
|
20240102,140400,330161945,4185,4190,4190,4180,1518
|
|
20240102,140300,323804195,4185,4165,4185,4165,5088
|
|
20240102,140200,302553240,4165,4155,4165,4155,314
|
|
20240102,140100,301246120,4155,4155,4165,4155,557
|
|
20240102,140000,298927335,4155,4145,4155,4145,55
|
|
20240102,135900,298699270,4145,4170,4170,4145,1357
|
|
20240102,135800,293065500,4165,4160,4165,4155,195
|
|
20240102,135700,292253680,4160,4160,4160,4160,34
|
|
20240102,135600,292112240,4160,4170,4170,4160,120
|
|
20240102,135500,291612095,4170,4165,4170,4155,329
|
|
20240102,135400,290241900,4155,4160,4160,4155,128
|
|
20240102,135300,289709685,4155,4160,4160,4155,48
|
|
20240102,135200,289510095,4160,4155,4160,4155,447
|
|
20240102,135100,287650675,4155,4145,4155,4145,49
|
|
20240102,135000,287447270,4145,4145,4145,4145,22
|
|
20240102,134900,287356080,4145,4145,4145,4145,53
|
|
20240102,134800,287136395,4145,4150,4150,4145,165
|
|
20240102,134700,286451675,4155,4150,4155,4150,1062
|
|
20240102,134600,282039790,4150,4155,4155,4150,35
|
|
20240102,134500,281894485,4155,4155,4155,4155,306
|
|
20240102,134400,280623055,4155,4155,4155,4155,19
|
|
20240102,134300,280544110,4150,4150,4160,4150,274
|
|
20240102,134200,279405570,4150,4150,4150,4150,492
|
|
20240102,134100,277363770,4150,4150,4150,4150,245
|
|
20240102,134000,276347020,4150,4150,4150,4150,20
|
|
20240102,133900,276264020,4150,4150,4155,4150,39
|
|
20240102,133800,276102100,4150,4145,4165,4145,272
|
|
20240102,133700,274970600,4145,4145,4160,4145,127
|
|
20240102,133600,274443105,4145,4145,4150,4145,17
|
|
20240102,133500,274372635,4145,4145,4145,4145,51
|
|
20240102,133400,274161240,4145,4145,4150,4145,43
|
|
20240102,133300,273982950,4145,4145,4145,4145,38
|
|
20240102,133200,273825440,4160,4145,4160,4145,39
|
|
20240102,133100,273663595,4140,4140,4160,4140,37
|
|
20240102,133000,273510295,4140,4160,4160,4140,35
|
|
20240102,132900,273365120,4140,4145,4160,4140,42
|
|
20240102,132800,273190990,4140,4140,4145,4140,43
|
|
20240102,132700,273012870,4140,4160,4160,4140,30
|
|
20240102,132600,272888225,4140,4160,4160,4140,43
|
|
20240102,132500,272710085,4140,4140,4160,4140,783
|
|
20240102,132400,269455215,4140,4150,4150,4140,54
|
|
20240102,132300,269231485,4140,4135,4140,4135,18
|
|
20240102,132200,269157000,4135,4140,4155,4135,1084
|
|
20240102,132100,264674355,4140,4140,4140,4140,21
|
|
20240102,132000,264587415,4140,4145,4145,4140,42
|
|
20240102,131900,264413430,4135,4150,4150,4135,335
|
|
20240102,131800,263023395,4135,4140,4140,4135,2673
|
|
20240102,131700,251957245,4140,4140,4140,4140,31
|
|
20240102,131600,251828905,4140,4140,4150,4140,48
|
|
20240102,131500,251630095,4140,4140,4140,4140,22
|
|
20240102,131400,251539015,4135,4135,4135,4135,38
|
|
20240102,131300,251381885,4135,4160,4160,4135,28
|
|
20240102,131200,251265880,4160,4135,4160,4135,62
|
|
20240102,131100,251009255,4135,4135,4135,4135,24
|
|
20240102,131000,250910015,4155,4135,4160,4135,674
|
|
20240102,130900,248109265,4135,4135,4135,4135,34
|
|
20240102,130800,247968675,4135,4140,4155,4135,132
|
|
20240102,130700,247422455,4140,4140,4140,4140,21
|
|
20240102,130600,247335515,4140,4140,4140,4140,170
|
|
20240102,130500,246631715,4140,4135,4140,4135,39
|
|
20240102,130400,246470285,4135,4155,4155,4135,80
|
|
20240102,130300,246138250,4135,4135,4155,4135,59
|
|
20240102,130200,245894085,4135,4150,4150,4135,23
|
|
20240102,130100,245798830,4135,4135,4155,4135,687
|
|
20240102,130000,242948115,4135,4135,4145,4135,27
|
|
20240102,125900,242836460,4135,4145,4145,4135,58
|
|
20240102,125800,242596480,4135,4135,4135,4135,22
|
|
20240102,125700,242505510,4150,4145,4150,4135,63
|
|
20240102,125600,242244660,4135,4130,4135,4130,34
|
|
20240102,125500,242104110,4130,4145,4150,4130,40
|
|
20240102,125400,241938875,4130,4130,4130,4130,19
|
|
20240102,125300,241860405,4145,4130,4145,4130,54
|
|
20240102,125200,241637250,4130,4130,4130,4130,23
|
|
20240102,125100,241542260,4135,4145,4150,4135,56
|
|
20240102,125000,241310605,4145,4130,4145,4130,18
|
|
20240102,124900,241236145,4130,4130,4150,4130,54
|
|
20240102,124800,241013050,4130,4135,4135,4130,24
|
|
20240102,124700,240913885,4130,4130,4150,4130,52
|
|
20240102,124600,240698940,4130,4130,4130,4130,33
|
|
20240102,124500,240562650,4130,4130,4145,4130,40
|
|
20240102,124400,240397330,4130,4130,4150,4130,49
|
|
20240102,124300,240194925,4130,4130,4130,4130,31
|
|
20240102,124200,240066895,4135,4130,4135,4130,228
|
|
20240102,124100,239125175,4135,4130,4135,4130,21
|
|
20240102,124000,239038440,4130,4140,4140,4130,50
|
|
20240102,123900,238831830,4140,4130,4140,4130,32
|
|
20240102,123800,238699500,4130,4130,4130,4130,39
|
|
20240102,123700,238538430,4125,4125,4145,4125,20
|
|
20240102,123600,238455750,4125,4125,4125,4125,49
|
|
20240102,123500,238253625,4125,4130,4130,4125,21
|
|
20240102,123400,238166995,4125,4130,4130,4125,59
|
|
20240102,123300,237923480,4130,4125,4130,4125,9
|
|
20240102,123200,237886340,4125,4125,4125,4125,66
|
|
20240102,123100,237614090,4125,4125,4145,4125,28
|
|
20240102,123000,237498260,4125,4125,4125,4125,40
|
|
20240102,122900,237333260,4125,4125,4145,4125,33
|
|
20240102,122800,237196865,4125,4125,4135,4125,47
|
|
20240102,122700,237002900,4125,4125,4125,4125,37
|
|
20240102,122600,236850275,4125,4140,4140,4125,43
|
|
20240102,122500,236672625,4145,4125,4155,4125,28
|
|
20240102,122400,236556930,4125,4125,4140,4125,46
|
|
20240102,122300,236367165,4125,4125,4125,4125,22
|
|
20240102,122200,236276415,4125,4125,4130,4125,66
|
|
20240102,122100,236004065,4125,4125,4125,4125,17
|
|
20240102,122000,235933940,4125,4125,4125,4125,53
|
|
20240102,121900,235715315,4125,4125,4125,4125,24
|
|
20240102,121800,235616315,4125,4125,4125,4125,10
|
|
20240102,121700,235575065,4125,4125,4125,4125,51
|
|
20240102,121600,235364690,4130,4130,4130,4130,857
|
|
20240102,121500,231825280,4130,4130,4130,4130,65
|
|
20240102,121400,231556830,4130,4130,4130,4130,510
|
|
20240102,121300,229450530,4130,4130,4130,4130,42
|
|
20240102,121200,229277070,4130,4130,4130,4130,30
|
|
20240102,121100,229153170,4130,4130,4130,4130,37
|
|
20240102,121000,229000360,4130,4130,4135,4130,43
|
|
20240102,120900,228822740,4155,4140,4155,4130,298
|
|
20240102,120800,227589585,4145,4130,4145,4130,70
|
|
20240102,120700,227299630,4130,4130,4130,4130,58
|
|
20240102,120600,227060090,4135,4130,4140,4130,18
|
|
20240102,120500,226985670,4130,4140,4140,4130,48
|
|
20240102,120400,226787410,4140,4115,4140,4115,195
|
|
20240102,120300,225980295,4115,4115,4130,4115,66
|
|
20240102,120200,225708255,4115,4115,4115,4115,29
|
|
20240102,120100,225588920,4115,4115,4120,4115,52
|
|
20240102,120000,225374915,4115,4115,4115,4115,25
|
|
20240102,115900,225272040,4115,4120,4120,4115,42
|
|
20240102,115800,225099015,4120,4120,4120,4120,32
|
|
20240102,115700,224967175,4120,4120,4120,4120,30
|
|
20240102,115600,224843575,4120,4120,4140,4120,22
|
|
20240102,115500,224752915,4120,4120,4135,4120,38
|
|
20240102,115400,224596220,4120,4125,4125,4120,552
|
|
20240102,115300,222319405,4125,4125,4125,4125,13
|
|
20240102,115200,222265780,4125,4125,4125,4125,39
|
|
20240102,115100,222104905,4150,4145,4150,4120,122
|
|
20240102,115000,221599590,4145,4135,4145,4115,793
|
|
20240102,114900,218316960,4135,4135,4135,4135,159
|
|
20240102,114800,217659495,4135,4135,4135,4135,722
|
|
20240102,114700,214674025,4135,4130,4135,4130,279
|
|
20240102,114600,213520870,4125,4120,4130,4120,171
|
|
20240102,114500,212815330,4125,4120,4125,4120,65
|
|
20240102,114400,212547485,4120,4120,4120,4120,45
|
|
20240102,114300,212362085,4120,4120,4120,4120,26
|
|
20240102,114200,212254965,4120,4120,4120,4120,58
|
|
20240102,114100,212016005,4120,4120,4120,4120,346
|
|
20240102,114000,210590485,4120,4120,4120,4120,52
|
|
20240102,113900,210376245,4120,4120,4120,4120,63
|
|
20240102,113800,210116685,4120,4120,4120,4120,65
|
|
20240102,113700,209848885,4120,4120,4120,4120,15
|
|
20240102,113600,209787085,4125,4120,4125,4120,54
|
|
20240102,113500,209564555,4120,4120,4120,4120,20
|
|
20240102,113400,209482155,4120,4125,4125,4120,43
|
|
20240102,113300,209304845,4125,4125,4125,4125,120
|
|
20240102,113200,208809845,4120,4120,4120,4120,29
|
|
20240102,113100,208690365,4120,4120,4120,4120,35
|
|
20240102,113000,208546165,4120,4120,4120,4120,29
|
|
20240102,112900,208426685,4120,4120,4120,4120,50
|
|
20240102,112800,208220685,4120,4120,4125,4120,61
|
|
20240102,112700,207969345,4115,4120,4125,4115,1654
|
|
20240102,112600,201154860,4120,4115,4120,4115,19
|
|
20240102,112500,201076650,4115,4115,4115,4115,98
|
|
20240102,112400,200673380,4120,4120,4120,4110,150
|
|
20240102,112300,200055520,4110,4110,4120,4110,48
|
|
20240102,112200,199858230,4105,4115,4115,4105,113
|
|
20240102,112100,199393790,4110,4105,4115,4105,170
|
|
20240102,112000,198695125,4110,4105,4110,4105,734
|
|
20240102,111900,195678555,4105,4105,4105,4105,44
|
|
20240102,111800,195497935,4105,4105,4105,4105,42
|
|
20240102,111700,195325525,4105,4110,4110,4105,57
|
|
20240102,111600,195091440,4105,4105,4105,4105,13
|
|
20240102,111500,195038075,4105,4100,4105,4100,213
|
|
20240102,111400,194163910,4100,4105,4105,4100,19
|
|
20240102,111300,194085995,4105,4105,4105,4100,86
|
|
20240102,111200,193733195,4105,4105,4105,4105,381
|
|
20240102,111100,192169190,4100,4100,4105,4100,30
|
|
20240102,111000,192046100,4105,4110,4110,4105,180
|
|
20240102,110900,191307145,4110,4105,4110,4105,27
|
|
20240102,110800,191196245,4110,4110,4110,4110,328
|
|
20240102,110700,189848165,4110,4115,4115,4110,16
|
|
20240102,110600,189782350,4110,4120,4120,4110,661
|
|
20240102,110500,187063315,4115,4115,4120,4110,532
|
|
20240102,110400,184874165,4110,4110,4110,4110,43
|
|
20240102,110300,184697435,4110,4110,4110,4110,11
|
|
20240102,110200,184652225,4110,4105,4110,4105,46
|
|
20240102,110100,184463195,4110,4105,4115,4105,70
|
|
20240102,110000,184175525,4115,4115,4115,4105,56
|
|
20240102,105900,183945375,4105,4115,4115,4105,317
|
|
20240102,105800,182644030,4105,4105,4105,4105,107
|
|
20240102,105700,182204795,4115,4105,4115,4105,15
|
|
20240102,105600,182143180,4115,4115,4115,4110,23
|
|
20240102,105500,182048540,4105,4105,4105,4105,0
|
|
20240102,105400,182048540,4105,4115,4115,4105,759
|
|
20240102,105300,178927145,4115,4115,4115,4110,148
|
|
20240102,105200,178318185,4115,4115,4115,4115,2
|
|
20240102,105100,178309955,4100,4105,4105,4100,167
|
|
20240102,105000,177625250,4115,4100,4115,4100,817
|
|
20240102,104900,174275490,4100,4105,4115,4100,43
|
|
20240102,104800,174099050,4100,4110,4110,4095,1546
|
|
20240102,104700,167756875,4110,4110,4110,4110,782
|
|
20240102,104600,164542855,4120,4120,4120,4120,35
|
|
20240102,104500,164398655,4120,4115,4120,4105,203
|
|
20240102,104400,163565295,4120,4110,4120,4095,2006
|
|
20240102,104300,155339970,4110,4120,4120,4110,88
|
|
20240102,104200,154978280,4110,4120,4120,4110,50
|
|
20240102,104100,154772760,4110,4115,4115,4110,54
|
|
20240102,104000,154550680,4120,4120,4120,4120,4
|
|
20240102,103900,154534200,4120,4120,4120,4120,0
|
|
20240102,103800,154534200,4120,4120,4120,4105,321
|
|
20240102,103700,153214995,4120,4120,4125,4120,4
|
|
20240102,103600,153198510,4125,4120,4125,4120,8
|
|
20240102,103500,153165545,4125,4125,4125,4125,1
|
|
20240102,103400,153161420,4120,4120,4120,4120,7
|
|
20240102,103300,153132580,4125,4120,4125,4120,20
|
|
20240102,103200,153050155,4125,4125,4125,4125,3
|
|
20240102,103100,153037780,4125,4125,4125,4120,56
|
|
20240102,103000,152807030,4125,4120,4125,4120,133
|
|
20240102,102900,152258625,4125,4125,4125,4125,11
|
|
20240102,102800,152213250,4125,4125,4125,4125,6
|
|
20240102,102700,152188500,4125,4115,4125,4115,2304
|
|
20240102,102600,142698320,4115,4105,4115,4100,5048
|
|
20240102,102500,121994100,4115,4105,4115,4105,360
|
|
20240102,102400,120516190,4105,4110,4110,4100,218
|
|
20240102,102300,119622280,4110,4105,4115,4100,946
|
|
20240102,102200,115736685,4110,4105,4115,4105,366
|
|
20240102,102100,114233800,4110,4115,4115,4110,248
|
|
20240102,102000,113214505,4115,4115,4115,4115,22
|
|
20240102,101900,113123975,4115,4115,4115,4115,3
|
|
20240102,101800,113111630,4115,4105,4115,4105,65
|
|
20240102,101700,112844755,4115,4115,4115,4105,682
|
|
20240102,101600,110041325,4115,4115,4115,4115,20
|
|
20240102,101500,109959025,4115,4105,4115,4105,502
|
|
20240102,101400,107894825,4110,4105,4115,4105,131
|
|
20240102,101300,107356875,4105,4110,4115,4100,1580
|
|
20240102,101200,100872555,4100,4130,4130,4100,2355
|
|
20240102,101100,91214615,4105,4110,4110,4105,285
|
|
20240102,101000,90044645,4110,4120,4140,4105,1978
|
|
20240102,100900,81914275,4120,4135,4140,4115,231
|
|
20240102,100800,80962380,4135,4125,4140,4100,7162
|
|
20240102,100700,51471715,4125,4125,4130,4125,671
|
|
20240102,100600,48700835,4140,4145,4145,4120,352
|
|
20240102,100500,47250525,4145,4145,4145,4145,27
|
|
20240102,100400,47138610,4145,4120,4145,4120,951
|
|
20240102,100300,43211065,4120,4160,4160,4115,232
|
|
20240102,100200,42254995,4160,4135,4160,4105,2149
|
|
20240102,100100,33385085,4135,4145,4175,4130,2483
|
|
20240102,100000,23109600,4180,4130,4180,4120,5597
|