519 lines
25 KiB
CSV
519 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183600,193878905,4220,4220,4220,4220,688
|
|
20240102,183500,193878905,4220,4220,4220,4220,0
|
|
20240102,183400,193878905,4220,4220,4220,4220,0
|
|
20240102,183300,193878905,4220,4220,4220,4220,0
|
|
20240102,183200,193878905,4220,4220,4220,4220,0
|
|
20240102,183100,193878905,4220,4220,4220,4220,0
|
|
20240102,183000,193878905,4220,4220,4220,4220,0
|
|
20240102,182900,193878905,4220,4220,4220,4220,0
|
|
20240102,182800,193878905,4220,4220,4220,4220,0
|
|
20240102,182700,193878905,4220,4220,4220,4220,0
|
|
20240102,182600,193878905,4220,4220,4220,4220,0
|
|
20240102,182500,193878905,4220,4220,4220,4220,0
|
|
20240102,182400,193878905,4220,4220,4220,4220,0
|
|
20240102,182300,193878905,4220,4220,4220,4220,0
|
|
20240102,182200,193878905,4220,4220,4220,4220,0
|
|
20240102,182100,193878905,4220,4220,4220,4220,0
|
|
20240102,182000,193878905,4220,4220,4220,4220,0
|
|
20240102,181900,193878905,4220,4220,4220,4220,0
|
|
20240102,181800,193878905,4220,4220,4220,4220,0
|
|
20240102,181700,193878905,4220,4220,4220,4220,0
|
|
20240102,181600,193878905,4220,4220,4220,4220,0
|
|
20240102,181500,193878905,4220,4220,4220,4220,0
|
|
20240102,181400,193878905,4220,4220,4220,4220,0
|
|
20240102,181300,193878905,4220,4220,4220,4220,0
|
|
20240102,181200,193878905,4220,4220,4220,4220,0
|
|
20240102,181100,193878905,4220,4220,4220,4220,0
|
|
20240102,181000,193878905,4220,4220,4220,4220,0
|
|
20240102,180900,193878905,4220,4220,4220,4220,0
|
|
20240102,180800,193878905,4220,4220,4220,4220,0
|
|
20240102,180700,193878905,4220,4220,4220,4220,0
|
|
20240102,180600,193878905,4220,4220,4220,4220,688
|
|
20240102,180500,193878905,4220,4220,4220,4220,0
|
|
20240102,180400,193878905,4220,4220,4220,4220,0
|
|
20240102,180300,193878905,4220,4220,4220,4220,0
|
|
20240102,180200,193878905,4220,4220,4220,4220,0
|
|
20240102,180100,193878905,4220,4220,4220,4220,0
|
|
20240102,180000,193878905,4220,4220,4220,4220,0
|
|
20240102,175900,193878905,4220,4220,4220,4220,0
|
|
20240102,175800,193878905,4220,4220,4220,4220,0
|
|
20240102,175700,193878905,4220,4220,4220,4220,0
|
|
20240102,175600,193878905,4220,4220,4220,4220,0
|
|
20240102,175500,193878905,4220,4220,4220,4220,0
|
|
20240102,175400,193878905,4220,4220,4220,4220,0
|
|
20240102,175300,193878905,4220,4220,4220,4220,0
|
|
20240102,175200,193878905,4220,4220,4220,4220,0
|
|
20240102,175100,193878905,4220,4220,4220,4220,0
|
|
20240102,175000,193878905,4220,4220,4220,4220,0
|
|
20240102,174900,193878905,4220,4220,4220,4220,0
|
|
20240102,174800,193878905,4220,4220,4220,4220,0
|
|
20240102,174700,193878905,4220,4220,4220,4220,0
|
|
20240102,174600,193878905,4220,4220,4220,4220,0
|
|
20240102,174500,193878905,4220,4220,4220,4220,0
|
|
20240102,174400,193878905,4220,4220,4220,4220,0
|
|
20240102,174300,193878905,4220,4220,4220,4220,0
|
|
20240102,174200,193878905,4220,4220,4220,4220,0
|
|
20240102,174100,193878905,4220,4220,4220,4220,0
|
|
20240102,174000,193878905,4220,4220,4220,4220,0
|
|
20240102,173900,193878905,4220,4220,4220,4220,0
|
|
20240102,173800,193878905,4220,4220,4220,4220,0
|
|
20240102,173700,193878905,4220,4220,4220,4220,0
|
|
20240102,173600,193878905,4220,4220,4220,4220,688
|
|
20240102,173500,193878905,4220,4220,4220,4220,0
|
|
20240102,173400,193878905,4220,4220,4220,4220,0
|
|
20240102,173300,193878905,4220,4220,4220,4220,0
|
|
20240102,173200,193878905,4220,4220,4220,4220,0
|
|
20240102,173100,193878905,4220,4220,4220,4220,0
|
|
20240102,173000,193878905,4220,4220,4220,4220,0
|
|
20240102,172900,193878905,4220,4220,4220,4220,0
|
|
20240102,172800,193878905,4220,4220,4220,4220,0
|
|
20240102,172700,193878905,4220,4220,4220,4220,0
|
|
20240102,172600,193878905,4220,4220,4220,4220,0
|
|
20240102,172500,193878905,4220,4220,4220,4220,0
|
|
20240102,172400,193878905,4220,4220,4220,4220,0
|
|
20240102,172300,193878905,4220,4220,4220,4220,0
|
|
20240102,172200,193878905,4220,4220,4220,4220,0
|
|
20240102,172100,193878905,4220,4220,4220,4220,0
|
|
20240102,172000,193878905,4220,4220,4220,4220,0
|
|
20240102,171900,193878905,4220,4220,4220,4220,0
|
|
20240102,171800,193878905,4220,4220,4220,4220,0
|
|
20240102,171700,193878905,4220,4220,4220,4220,0
|
|
20240102,171600,193878905,4220,4220,4220,4220,0
|
|
20240102,171500,193878905,4220,4220,4220,4220,0
|
|
20240102,171400,193878905,4220,4220,4220,4220,0
|
|
20240102,171300,193878905,4220,4220,4220,4220,0
|
|
20240102,171200,193878905,4220,4220,4220,4220,0
|
|
20240102,171100,193878905,4220,4220,4220,4220,0
|
|
20240102,171000,193878905,4220,4220,4220,4220,0
|
|
20240102,170900,193878905,4220,4220,4220,4220,0
|
|
20240102,170800,193878905,4220,4220,4220,4220,0
|
|
20240102,170700,193878905,4220,4220,4220,4220,0
|
|
20240102,170600,193878905,4220,4220,4220,4220,688
|
|
20240102,170500,193878905,4220,4220,4220,4220,0
|
|
20240102,170400,193878905,4220,4220,4220,4220,0
|
|
20240102,170300,193878905,4220,4220,4220,4220,0
|
|
20240102,170200,193878905,4220,4220,4220,4220,0
|
|
20240102,170100,193878905,4220,4220,4220,4220,0
|
|
20240102,170000,193878905,4220,4220,4220,4220,0
|
|
20240102,165900,193878905,4220,4220,4220,4220,0
|
|
20240102,165800,193878905,4220,4220,4220,4220,0
|
|
20240102,165700,193878905,4220,4220,4220,4220,0
|
|
20240102,165600,193878905,4220,4220,4220,4220,0
|
|
20240102,165500,193878905,4220,4220,4220,4220,0
|
|
20240102,165400,193878905,4220,4220,4220,4220,0
|
|
20240102,165300,193878905,4220,4220,4220,4220,0
|
|
20240102,165200,193878905,4220,4220,4220,4220,0
|
|
20240102,165100,193878905,4220,4220,4220,4220,0
|
|
20240102,165000,193878905,4220,4220,4220,4220,0
|
|
20240102,164900,193878905,4220,4220,4220,4220,0
|
|
20240102,164800,193878905,4220,4220,4220,4220,0
|
|
20240102,164700,193878905,4220,4220,4220,4220,0
|
|
20240102,164600,193878905,4220,4220,4220,4220,0
|
|
20240102,164500,193878905,4220,4220,4220,4220,0
|
|
20240102,164400,193878905,4220,4220,4220,4220,0
|
|
20240102,164300,193878905,4220,4220,4220,4220,0
|
|
20240102,164200,193878905,4220,4220,4220,4220,0
|
|
20240102,164100,193878905,4220,4220,4220,4220,0
|
|
20240102,164000,193878905,4220,4220,4220,4220,0
|
|
20240102,163900,193878905,4220,4220,4220,4220,0
|
|
20240102,163800,193878905,4220,4220,4220,4220,0
|
|
20240102,163700,193878905,4220,4220,4220,4220,0
|
|
20240102,163600,193878905,4220,4220,4220,4220,688
|
|
20240102,163500,193878905,4220,4220,4220,4220,0
|
|
20240102,163400,193878905,4220,4220,4220,4220,0
|
|
20240102,163300,193878905,4220,4220,4220,4220,0
|
|
20240102,163200,193878905,4220,4220,4220,4220,0
|
|
20240102,163100,193878905,4220,4220,4220,4220,0
|
|
20240102,163000,193878905,4220,4220,4220,4220,0
|
|
20240102,162900,193878905,4220,4220,4220,4220,0
|
|
20240102,162800,193878905,4220,4220,4220,4220,0
|
|
20240102,162700,193878905,4220,4220,4220,4220,0
|
|
20240102,162600,193878905,4220,4220,4220,4220,0
|
|
20240102,162500,193878905,4220,4220,4220,4220,0
|
|
20240102,162400,193878905,4220,4220,4220,4220,0
|
|
20240102,162300,193878905,4220,4220,4220,4220,0
|
|
20240102,162200,193878905,4220,4220,4220,4220,0
|
|
20240102,162100,193878905,4220,4220,4220,4220,0
|
|
20240102,162000,193878905,4220,4220,4220,4220,0
|
|
20240102,161900,193878905,4220,4220,4220,4220,0
|
|
20240102,161800,193878905,4220,4220,4220,4220,0
|
|
20240102,161700,193878905,4220,4220,4220,4220,0
|
|
20240102,161600,193878905,4220,4220,4220,4220,0
|
|
20240102,161500,193878905,4220,4220,4220,4220,0
|
|
20240102,161400,193878905,4220,4220,4220,4220,0
|
|
20240102,161300,193878905,4220,4220,4220,4220,0
|
|
20240102,161200,193878905,4220,4220,4220,4220,0
|
|
20240102,161100,193878905,4220,4220,4220,4220,0
|
|
20240102,161000,193878905,4220,4220,4220,4220,0
|
|
20240102,160900,193878905,4220,4220,4220,4220,0
|
|
20240102,160800,193878905,4220,4220,4220,4220,0
|
|
20240102,160700,193878905,4220,4220,4220,4220,0
|
|
20240102,160600,193878905,4220,4220,4220,4220,688
|
|
20240102,160500,193878905,4220,4220,4220,4220,0
|
|
20240102,160400,193878905,4220,4220,4220,4220,0
|
|
20240102,160300,193878905,4220,4220,4220,4220,0
|
|
20240102,160200,193878905,4220,4220,4220,4220,0
|
|
20240102,160100,193878905,4220,4220,4220,4220,0
|
|
20240102,160000,193878905,4220,4220,4220,4220,0
|
|
20240102,155900,193878905,4220,4220,4220,4220,0
|
|
20240102,155800,193878905,4220,4220,4220,4220,0
|
|
20240102,155700,193878905,4220,4220,4220,4220,0
|
|
20240102,155600,193878905,4220,4220,4220,4220,0
|
|
20240102,155500,193878905,4220,4220,4220,4220,0
|
|
20240102,155400,193878905,4220,4220,4220,4220,0
|
|
20240102,155300,193878905,4220,4220,4220,4220,0
|
|
20240102,155200,193878905,4220,4220,4220,4220,0
|
|
20240102,155100,193878905,4220,4220,4220,4220,0
|
|
20240102,155000,193878905,4220,4220,4220,4220,0
|
|
20240102,154900,193878905,4220,4220,4220,4220,0
|
|
20240102,154800,193878905,4220,4220,4220,4220,0
|
|
20240102,154700,193878905,4220,4220,4220,4220,0
|
|
20240102,154600,193878905,4220,4220,4220,4220,0
|
|
20240102,154500,193878905,4220,4220,4220,4220,0
|
|
20240102,154400,193878905,4220,4220,4220,4220,0
|
|
20240102,154300,193878905,4220,4220,4220,4220,0
|
|
20240102,154200,193878905,4220,4220,4220,4220,0
|
|
20240102,154100,193878905,4220,4220,4220,4220,0
|
|
20240102,154000,193878905,4220,4220,4220,4220,0
|
|
20240102,153900,193878905,4220,4220,4220,4220,0
|
|
20240102,153800,193878905,4220,4220,4220,4220,0
|
|
20240102,153700,193878905,4220,4220,4220,4220,0
|
|
20240102,153600,193878905,4220,4220,4220,4220,688
|
|
20240102,153500,193878905,4220,4220,4220,4220,0
|
|
20240102,153400,193878905,4220,4220,4220,4220,0
|
|
20240102,153300,193878905,4220,4220,4220,4220,0
|
|
20240102,153200,193878905,4220,4220,4220,4220,0
|
|
20240102,153100,193878905,4220,4220,4220,4220,0
|
|
20240102,153000,193878905,4220,4220,4220,4220,688
|
|
20240102,152900,190975545,4235,4235,4235,4235,0
|
|
20240102,152800,190975545,4235,4235,4235,4235,0
|
|
20240102,152700,190975545,4235,4235,4235,4235,0
|
|
20240102,152600,190975545,4235,4235,4235,4235,0
|
|
20240102,152500,190975545,4235,4235,4235,4235,0
|
|
20240102,152400,190975545,4235,4235,4235,4235,0
|
|
20240102,152300,190975545,4235,4235,4235,4235,0
|
|
20240102,152200,190975545,4235,4235,4235,4235,0
|
|
20240102,152100,190975545,4235,4235,4235,4235,0
|
|
20240102,152000,190975545,4235,4235,4235,4235,0
|
|
20240102,151900,190975545,4235,4150,4235,4135,5017
|
|
20240102,151800,169947910,4135,4160,4160,4135,264
|
|
20240102,151700,168852625,4160,4160,4160,4160,7
|
|
20240102,151600,168823505,4160,4160,4160,4160,21
|
|
20240102,151500,168736145,4160,4155,4160,4155,40
|
|
20240102,151400,168569750,4150,4145,4150,4145,2
|
|
20240102,151300,168561455,4165,4140,4170,4140,224
|
|
20240102,151200,167633695,4170,4170,4170,4170,29
|
|
20240102,151100,167512765,4170,4170,4170,4170,9
|
|
20240102,151000,167475235,4150,4170,4175,4130,526
|
|
20240102,150900,165298415,4175,4165,4175,4165,190
|
|
20240102,150800,164505385,4165,4170,4175,4165,6
|
|
20240102,150700,164480370,4165,4160,4165,4160,201
|
|
20240102,150600,163644200,4160,4150,4160,4150,40
|
|
20240102,150500,163477870,4160,4160,4160,4160,3
|
|
20240102,150400,163465390,4160,4185,4185,4130,3008
|
|
20240102,150300,151018265,4185,4185,4185,4185,29
|
|
20240102,150200,150896900,4185,4185,4185,4165,9
|
|
20240102,150100,150859305,4185,4185,4185,4185,21
|
|
20240102,150000,150771420,4185,4185,4185,4185,29
|
|
20240102,145900,150650055,4185,4185,4185,4185,0
|
|
20240102,145800,150650055,4185,4185,4185,4185,21
|
|
20240102,145700,150562170,4185,4185,4185,4175,30
|
|
20240102,145600,150436630,4185,4185,4185,4185,2
|
|
20240102,145500,150428260,4185,4185,4185,4185,21
|
|
20240102,145400,150340375,4185,4185,4185,4185,50
|
|
20240102,145300,150131125,4185,4185,4185,4185,5
|
|
20240102,145200,150110200,4185,4185,4185,4185,21
|
|
20240102,145100,150022315,4170,4170,4170,4170,81
|
|
20240102,145000,149684545,4170,4170,4170,4170,0
|
|
20240102,144900,149684545,4170,4170,4170,4170,21
|
|
20240102,144800,149596975,4185,4185,4185,4185,87
|
|
20240102,144700,149232880,4185,4185,4185,4185,8
|
|
20240102,144600,149199400,4185,4185,4185,4185,21
|
|
20240102,144500,149111515,4170,4180,4180,4170,119
|
|
20240102,144400,148615205,4180,4200,4200,4180,515
|
|
20240102,144300,146462175,4170,4170,4170,4170,0
|
|
20240102,144200,146462175,4170,4180,4200,4170,411
|
|
20240102,144100,144745455,4180,4180,4180,4180,130
|
|
20240102,144000,144202055,4170,4170,4170,4170,13
|
|
20240102,143900,144147845,4175,4180,4180,4170,249
|
|
20240102,143800,143108235,4180,4180,4180,4180,30
|
|
20240102,143700,142982835,4180,4180,4180,4180,21
|
|
20240102,143600,142895055,4180,4180,4180,4180,29
|
|
20240102,143500,142773835,4180,4180,4180,4180,21
|
|
20240102,143400,142686055,4180,4185,4185,4180,473
|
|
20240102,143300,140708530,4200,4200,4200,4200,29
|
|
20240102,143200,140586730,4205,4205,4205,4205,21
|
|
20240102,143100,140498425,4205,4205,4205,4205,0
|
|
20240102,143000,140498425,4205,4205,4205,4205,29
|
|
20240102,142900,140376480,4205,4195,4205,4195,21
|
|
20240102,142800,140288185,4205,4205,4205,4205,1
|
|
20240102,142700,140283980,4205,4205,4205,4205,32
|
|
20240102,142600,140149420,4205,4200,4205,4200,47
|
|
20240102,142500,139951890,4200,4200,4200,4200,128
|
|
20240102,142400,139414290,4200,4200,4200,4185,330
|
|
20240102,142300,138032220,4200,4200,4200,4200,21
|
|
20240102,142200,137944020,4200,4200,4200,4200,0
|
|
20240102,142100,137944020,4200,4200,4200,4200,30
|
|
20240102,142000,137818020,4200,4200,4200,4200,25
|
|
20240102,141900,137713020,4200,4200,4200,4190,3
|
|
20240102,141800,137700430,4200,4200,4200,4200,29
|
|
20240102,141700,137578630,4200,4200,4200,4200,21
|
|
20240102,141600,137490430,4200,4200,4200,4200,0
|
|
20240102,141500,137490430,4200,4200,4200,4200,29
|
|
20240102,141400,137368630,4200,4205,4205,4200,26
|
|
20240102,141300,137259325,4205,4205,4205,4205,0
|
|
20240102,141200,137259325,4205,4205,4205,4205,29
|
|
20240102,141100,137137380,4205,4205,4205,4205,21
|
|
20240102,141000,137049075,4205,4205,4205,4205,21
|
|
20240102,140900,136960770,4205,4205,4205,4205,8
|
|
20240102,140800,136927130,4205,4200,4205,4200,90
|
|
20240102,140700,136548780,4200,4200,4200,4200,21
|
|
20240102,140600,136460580,4200,4200,4200,4200,8
|
|
20240102,140500,136426980,4200,4200,4200,4200,21
|
|
20240102,140400,136338780,4200,4200,4200,4200,21
|
|
20240102,140300,136250580,4200,4200,4200,4200,8
|
|
20240102,140200,136216980,4200,4200,4200,4200,21
|
|
20240102,140100,136128780,4200,4200,4200,4200,21
|
|
20240102,140000,136040580,4200,4200,4200,4200,8
|
|
20240102,135900,136006980,4200,4200,4200,4200,42
|
|
20240102,135800,135830580,4200,4195,4200,4195,21
|
|
20240102,135700,135742385,4185,4185,4185,4185,0
|
|
20240102,135600,135742385,4185,4185,4185,4185,85
|
|
20240102,135500,135386660,4200,4200,4200,4200,68
|
|
20240102,135400,135101060,4200,4200,4200,4200,8
|
|
20240102,135300,135067460,4200,4200,4200,4200,43
|
|
20240102,135200,134886860,4185,4185,4185,4185,70
|
|
20240102,135100,134593910,4200,4200,4200,4200,8
|
|
20240102,135000,134560310,4200,4200,4200,4200,21
|
|
20240102,134900,134472110,4200,4200,4200,4200,21
|
|
20240102,134800,134383910,4200,4200,4200,4200,29
|
|
20240102,134700,134262110,4200,4200,4200,4200,0
|
|
20240102,134600,134262110,4200,4200,4200,4200,21
|
|
20240102,134500,134173910,4200,4200,4200,4200,29
|
|
20240102,134400,134052110,4200,4200,4200,4200,0
|
|
20240102,134300,134052110,4200,4190,4200,4190,64
|
|
20240102,134200,133783510,4190,4185,4190,4185,6
|
|
20240102,134100,133758380,4185,4185,4185,4185,735
|
|
20240102,134000,130682405,4200,4195,4200,4195,44
|
|
20240102,133900,130497625,4200,4200,4200,4200,23
|
|
20240102,133800,130401025,4185,4185,4185,4185,2
|
|
20240102,133700,130392655,4170,4200,4200,4170,3
|
|
20240102,133600,130380085,4200,4200,4200,4200,29
|
|
20240102,133500,130258285,4200,4200,4200,4200,69
|
|
20240102,133400,129968485,4195,4195,4195,4195,21
|
|
20240102,133300,129880390,4195,4195,4195,4195,30
|
|
20240102,133200,129754540,4195,4195,4195,4195,0
|
|
20240102,133100,129754540,4195,4195,4195,4195,21
|
|
20240102,133000,129666445,4195,4195,4195,4195,29
|
|
20240102,132900,129544790,4195,4190,4195,4190,22
|
|
20240102,132800,129452605,4185,4185,4185,4185,220
|
|
20240102,132700,128531905,4185,4195,4195,4175,249
|
|
20240102,132600,127492060,4195,4195,4195,4195,311
|
|
20240102,132500,126187415,4195,4195,4195,4195,219
|
|
20240102,132400,125268710,4195,4195,4195,4195,29
|
|
20240102,132300,125147055,4195,4195,4195,4195,21
|
|
20240102,132200,125058960,4195,4195,4195,4195,0
|
|
20240102,132100,125058960,4195,4195,4195,4195,29
|
|
20240102,132000,124937305,4195,4195,4195,4195,38
|
|
20240102,131900,124777895,4195,4195,4195,4195,0
|
|
20240102,131800,124777895,4195,4195,4195,4195,29
|
|
20240102,131700,124656240,4195,4195,4195,4195,21
|
|
20240102,131600,124568145,4190,4190,4190,4190,8
|
|
20240102,131500,124534625,4195,4195,4195,4195,30
|
|
20240102,131400,124408775,4195,4195,4195,4195,21
|
|
20240102,131300,124320680,4195,4190,4195,4190,26
|
|
20240102,131200,124211635,4190,4190,4190,4190,0
|
|
20240102,131100,124211635,4190,4185,4190,4185,21
|
|
20240102,131000,124123680,4190,4190,4190,4190,0
|
|
20240102,130900,124123680,4190,4190,4190,4190,29
|
|
20240102,130800,124002170,4190,4190,4190,4190,21
|
|
20240102,130700,123914180,4190,4190,4190,4190,4
|
|
20240102,130600,123897420,4195,4190,4195,4190,52
|
|
20240102,130500,123679330,4180,4180,4180,4180,0
|
|
20240102,130400,123679330,4180,4190,4190,4180,74
|
|
20240102,130300,123369800,4190,4190,4190,4190,108
|
|
20240102,130200,122917280,4190,4190,4190,4190,90
|
|
20240102,130100,122540180,4190,4190,4190,4190,21
|
|
20240102,130000,122452190,4190,4190,4190,4190,81
|
|
20240102,125900,122112800,4190,4190,4190,4190,31
|
|
20240102,125800,121982910,4185,4180,4185,4180,12
|
|
20240102,125700,121932740,4180,4180,4180,4180,10
|
|
20240102,125600,121890940,4170,4165,4170,4165,1541
|
|
20240102,125500,115464975,4155,4170,4170,4155,22
|
|
20240102,125400,115373250,4170,4170,4170,4170,8
|
|
20240102,125300,115339890,4170,4170,4170,4170,21
|
|
20240102,125200,115252320,4170,4170,4170,4170,21
|
|
20240102,125100,115164750,4170,4170,4170,4170,108
|
|
20240102,125000,114714390,4170,4170,4170,4170,0
|
|
20240102,124900,114714390,4170,4170,4170,4170,0
|
|
20240102,124800,114714390,4170,4170,4170,4170,9
|
|
20240102,124700,114676860,4170,4170,4170,4170,0
|
|
20240102,124600,114676860,4170,4170,4170,4170,10
|
|
20240102,124500,114635160,4170,4165,4170,4165,2
|
|
20240102,124400,114626825,4150,4155,4155,4150,9
|
|
20240102,124300,114589470,4170,4170,4170,4170,0
|
|
20240102,124200,114589470,4170,4160,4170,4160,9
|
|
20240102,124100,114551950,4170,4170,4170,4170,0
|
|
20240102,124000,114551950,4170,4170,4170,4150,644
|
|
20240102,123900,111878035,4170,4170,4170,4170,9
|
|
20240102,123800,111840505,4170,4170,4170,4170,0
|
|
20240102,123700,111840505,4170,4170,4170,4170,47
|
|
20240102,123600,111644515,4170,4170,4170,4170,83
|
|
20240102,123500,111298405,4170,4170,4170,4170,0
|
|
20240102,123400,111298405,4170,4165,4170,4165,7
|
|
20240102,123300,111269220,4170,4170,4170,4170,52
|
|
20240102,123200,111052380,4170,4170,4170,4170,0
|
|
20240102,123100,111052380,4170,4170,4170,4170,119
|
|
20240102,123000,110556150,4170,4170,4170,4170,52
|
|
20240102,122900,110339310,4170,4170,4170,4170,70
|
|
20240102,122800,110047410,4170,4170,4170,4170,0
|
|
20240102,122700,110047410,4170,4170,4170,4170,52
|
|
20240102,122600,109830570,4170,4170,4170,4170,0
|
|
20240102,122500,109830570,4170,4170,4170,4170,0
|
|
20240102,122400,109830570,4170,4170,4170,4170,76
|
|
20240102,122300,109513650,4170,4170,4170,4170,0
|
|
20240102,122200,109513650,4170,4170,4170,4170,0
|
|
20240102,122100,109513650,4170,4165,4170,4165,46
|
|
20240102,122000,109321845,4165,4165,4165,4165,1
|
|
20240102,121900,109317680,4165,4165,4165,4165,0
|
|
20240102,121800,109317680,4165,4165,4165,4165,9
|
|
20240102,121700,109280195,4165,4165,4165,4165,69
|
|
20240102,121600,108992810,4165,4165,4165,4165,199
|
|
20240102,121500,108163975,4170,4170,4170,4170,43
|
|
20240102,121400,107984665,4165,4165,4165,4165,0
|
|
20240102,121300,107984665,4165,4165,4165,4165,1
|
|
20240102,121200,107980500,4170,4170,4170,4170,9
|
|
20240102,121100,107942970,4170,4170,4170,4170,43
|
|
20240102,121000,107763660,4170,4170,4170,4170,0
|
|
20240102,120900,107763660,4170,4170,4170,4170,9
|
|
20240102,120800,107726130,4170,4170,4170,4170,43
|
|
20240102,120700,107546820,4170,4170,4170,4170,0
|
|
20240102,120600,107546820,4170,4170,4170,4170,14
|
|
20240102,120500,107488440,4170,4170,4170,4170,49
|
|
20240102,120400,107284110,4170,4170,4170,4170,0
|
|
20240102,120300,107284110,4170,4170,4170,4170,12
|
|
20240102,120200,107234070,4170,4170,4170,4170,0
|
|
20240102,120100,107234070,4170,4170,4170,4170,43
|
|
20240102,120000,107054760,4170,4170,4170,4170,9
|
|
20240102,115900,107017230,4170,4170,4170,4170,0
|
|
20240102,115800,107017230,4170,4170,4170,4170,43
|
|
20240102,115700,106837920,4170,4170,4170,4170,9
|
|
20240102,115600,106800390,4170,4170,4170,4170,70
|
|
20240102,115500,106508490,4170,4170,4170,4170,43
|
|
20240102,115400,106329180,4170,4170,4170,4170,9
|
|
20240102,115300,106291650,4170,4170,4170,4170,31
|
|
20240102,115200,106162380,4160,4155,4160,4155,13
|
|
20240102,115100,106108305,4155,4160,4160,4155,19
|
|
20240102,115000,106029315,4160,4160,4160,4160,0
|
|
20240102,114900,106029315,4160,4160,4160,4160,0
|
|
20240102,114800,106029315,4160,4160,4160,4160,52
|
|
20240102,114700,105812995,4160,4160,4160,4160,0
|
|
20240102,114600,105812995,4160,4160,4160,4160,42
|
|
20240102,114500,105638275,4160,4160,4160,4160,62
|
|
20240102,114400,105380355,4155,4155,4155,4155,38
|
|
20240102,114300,105222465,4155,4155,4155,4155,0
|
|
20240102,114200,105222465,4155,4155,4155,4155,52
|
|
20240102,114100,105006405,4155,4155,4155,4155,10
|
|
20240102,114000,104964855,4155,4155,4155,4155,120
|
|
20240102,113900,104466255,4155,4155,4155,4150,98
|
|
20240102,113800,104059445,4155,4155,4155,4155,0
|
|
20240102,113700,104059445,4155,4155,4155,4155,0
|
|
20240102,113600,104059445,4155,4160,4160,4155,56
|
|
20240102,113500,103826505,4160,4160,4160,4160,0
|
|
20240102,113400,103826505,4160,4160,4160,4160,26
|
|
20240102,113300,103718345,4160,4160,4160,4160,9
|
|
20240102,113200,103680905,4160,4160,4160,4160,45
|
|
20240102,113100,103493705,4165,4170,4170,4165,246
|
|
20240102,113000,102469110,4175,4175,4175,4175,53
|
|
20240102,112900,102247835,4175,4195,4195,4175,300
|
|
20240102,112800,100995040,4195,4195,4195,4195,0
|
|
20240102,112700,100995040,4195,4195,4195,4195,9
|
|
20240102,112600,100957285,4195,4195,4195,4195,43
|
|
20240102,112500,100776900,4195,4195,4195,4195,0
|
|
20240102,112400,100776900,4195,4195,4195,4195,31
|
|
20240102,112300,100646855,4190,4185,4190,4185,82
|
|
20240102,112200,100303675,4185,4185,4185,4185,10
|
|
20240102,112100,100261825,4185,4180,4185,4180,9
|
|
20240102,112000,100224165,4185,4185,4185,4185,43
|
|
20240102,111900,100044210,4185,4180,4185,4180,11
|
|
20240102,111800,99998225,4180,4180,4180,4180,9
|
|
20240102,111700,99960605,4180,4180,4180,4180,1
|
|
20240102,111600,99956425,4180,4180,4180,4180,43
|
|
20240102,111500,99776685,4180,4180,4180,4180,9
|
|
20240102,111400,99739065,4180,4180,4180,4180,0
|
|
20240102,111300,99739065,4180,4180,4180,4180,43
|
|
20240102,111200,99559325,4180,4180,4180,4180,9
|
|
20240102,111100,99521705,4185,4185,4185,4185,0
|
|
20240102,111000,99521705,4185,4185,4185,4185,43
|
|
20240102,110900,99341750,4185,4185,4185,4185,9
|
|
20240102,110800,99304085,4185,4185,4185,4185,40
|
|
20240102,110700,99136685,4185,4160,4185,4160,11
|
|
20240102,110600,99090745,4160,4185,4185,4135,1674
|
|
20240102,110500,92133425,4185,4185,4185,4185,0
|
|
20240102,110400,92133425,4185,4185,4185,4185,67
|
|
20240102,110300,91853030,4185,4185,4185,4185,13
|
|
20240102,110200,91798625,4185,4185,4185,4185,43
|
|
20240102,110100,91618670,4185,4185,4185,4185,2
|
|
20240102,110000,91610300,4170,4190,4190,4170,3240
|
|
20240102,105900,78093245,4185,4185,4185,4185,76
|
|
20240102,105800,77775185,4195,4195,4195,4195,0
|
|
20240102,105700,77775185,4195,4195,4195,4195,52
|
|
20240102,105600,77557045,4200,4200,4200,4200,0
|
|
20240102,105500,77557045,4200,4200,4200,4200,343
|
|
20240102,105400,76116445,4190,4190,4190,4190,145
|
|
20240102,105300,75508895,4190,4190,4190,4190,1
|
|
20240102,105200,75504705,4200,4180,4200,4180,1700
|
|
20240102,105100,68367740,4175,4175,4175,4175,88
|
|
20240102,105000,68000340,4175,4165,4175,4165,70
|
|
20240102,104900,67708680,4165,4165,4165,4165,33
|
|
20240102,104800,67571235,4155,4155,4155,4155,26
|
|
20240102,104700,67463205,4155,4155,4155,4155,3
|
|
20240102,104600,67450740,4155,4155,4155,4155,211
|
|
20240102,104500,66574035,4155,4150,4165,4150,10
|
|
20240102,104400,66532410,4165,4150,4165,4150,233
|
|
20240102,104300,65562835,4150,4150,4150,4150,0
|
|
20240102,104200,65562835,4150,4150,4150,4150,9
|
|
20240102,104100,65525485,4150,4150,4150,4150,43
|
|
20240102,104000,65347035,4150,4150,4150,4150,2
|
|
20240102,103900,65338735,4145,4145,4145,4145,100
|
|
20240102,103800,64924235,4145,4150,4150,4145,316
|
|
20240102,103700,63613280,4155,4155,4155,4155,3
|
|
20240102,103600,63600815,4155,4165,4165,4155,217
|
|
20240102,103500,62699090,4165,4165,4165,4155,143
|
|
20240102,103400,62104240,4165,4165,4165,4165,0
|
|
20240102,103300,62104240,4165,4165,4165,4165,33
|
|
20240102,103200,61966795,4165,4165,4165,4165,44
|
|
20240102,103100,61783535,4165,4165,4165,4165,0
|
|
20240102,103000,61783535,4165,4165,4165,4165,9
|
|
20240102,102900,61746050,4165,4165,4165,4165,154
|
|
20240102,102800,61104640,4175,4175,4175,4175,43
|
|
20240102,102700,60925115,4175,4175,4175,4175,9
|
|
20240102,102600,60887540,4175,4175,4175,4175,18
|
|
20240102,102500,60812390,4165,4175,4175,4165,122
|
|
20240102,102400,60303830,4175,4175,4175,4175,85
|
|
20240102,102300,59948955,4175,4165,4175,4165,31
|
|
20240102,102200,59819810,4165,4180,4180,4165,549
|
|
20240102,102100,57531190,4180,4195,4195,4180,20
|
|
20240102,102000,57447405,4195,4195,4195,4195,200
|
|
20240102,101900,56608405,4195,4195,4195,4195,52
|
|
20240102,101800,56390265,4200,4200,4200,4200,9
|
|
20240102,101700,56352465,4200,4200,4200,4200,1070
|
|
20240102,101600,51858465,4200,4190,4200,4180,146
|
|
20240102,101500,51246655,4205,4205,4205,4205,21
|
|
20240102,101400,51158350,4205,4200,4205,4195,1017
|
|
20240102,101300,46890140,4180,4180,4180,4180,0
|
|
20240102,101200,46890140,4180,4200,4200,4180,10
|
|
20240102,101100,46848160,4200,4185,4200,4185,1220
|
|
20240102,101000,41742345,4185,4180,4185,4180,196
|
|
20240102,100900,40922095,4175,4170,4175,4170,2496
|
|
20240102,100800,30511260,4170,4170,4170,4170,27
|
|
20240102,100700,30398670,4170,4160,4170,4160,21
|
|
20240102,100600,30311130,4170,4150,4170,4150,56
|
|
20240102,100500,30078155,4145,4120,4145,4120,4249
|
|
20240102,100400,12528660,4115,4115,4115,4115,222
|
|
20240102,100300,11615130,4120,4105,4120,4105,62
|
|
20240102,100200,11359855,4105,4105,4105,4105,390
|
|
20240102,100100,9758905,4105,4130,4130,4105,391
|
|
20240102,100000,8150995,4130,4130,4130,4125,1974
|