580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183700,257464920,4270,4270,4270,4270,465
|
|
20240103,183600,257464920,4270,4270,4270,4270,0
|
|
20240103,183500,257464920,4270,4270,4270,4270,0
|
|
20240103,183400,257464920,4270,4270,4270,4270,0
|
|
20240103,183300,257464920,4270,4270,4270,4270,0
|
|
20240103,183200,257464920,4270,4270,4270,4270,0
|
|
20240103,183100,257464920,4270,4270,4270,4270,0
|
|
20240103,183000,257464920,4270,4270,4270,4270,0
|
|
20240103,182900,257464920,4270,4270,4270,4270,0
|
|
20240103,182800,257464920,4270,4270,4270,4270,0
|
|
20240103,182700,257464920,4270,4270,4270,4270,0
|
|
20240103,182600,257464920,4270,4270,4270,4270,0
|
|
20240103,182500,257464920,4270,4270,4270,4270,0
|
|
20240103,182400,257464920,4270,4270,4270,4270,0
|
|
20240103,182300,257464920,4270,4270,4270,4270,0
|
|
20240103,182200,257464920,4270,4270,4270,4270,0
|
|
20240103,182100,257464920,4270,4270,4270,4270,0
|
|
20240103,182000,257464920,4270,4270,4270,4270,0
|
|
20240103,181900,257464920,4270,4270,4270,4270,0
|
|
20240103,181800,257464920,4270,4270,4270,4270,0
|
|
20240103,181700,257464920,4270,4270,4270,4270,0
|
|
20240103,181600,257464920,4270,4270,4270,4270,0
|
|
20240103,181500,257464920,4270,4270,4270,4270,0
|
|
20240103,181400,257464920,4270,4270,4270,4270,0
|
|
20240103,181300,257464920,4270,4270,4270,4270,0
|
|
20240103,181200,257464920,4270,4270,4270,4270,0
|
|
20240103,181100,257464920,4270,4270,4270,4270,0
|
|
20240103,181000,257464920,4270,4270,4270,4270,0
|
|
20240103,180900,257464920,4270,4270,4270,4270,0
|
|
20240103,180800,257464920,4270,4270,4270,4270,0
|
|
20240103,180700,257464920,4270,4270,4270,4270,465
|
|
20240103,180600,257464920,4270,4270,4270,4270,0
|
|
20240103,180500,257464920,4270,4270,4270,4270,0
|
|
20240103,180400,257464920,4270,4270,4270,4270,0
|
|
20240103,180300,257464920,4270,4270,4270,4270,0
|
|
20240103,180200,257464920,4270,4270,4270,4270,0
|
|
20240103,180100,257464920,4270,4270,4270,4270,0
|
|
20240103,180000,257464920,4270,4270,4270,4270,0
|
|
20240103,175900,257464920,4270,4270,4270,4270,0
|
|
20240103,175800,257464920,4270,4270,4270,4270,0
|
|
20240103,175700,257464920,4270,4270,4270,4270,0
|
|
20240103,175600,257464920,4270,4270,4270,4270,0
|
|
20240103,175500,257464920,4270,4270,4270,4270,0
|
|
20240103,175400,257464920,4270,4270,4270,4270,0
|
|
20240103,175300,257464920,4270,4270,4270,4270,0
|
|
20240103,175200,257464920,4270,4270,4270,4270,0
|
|
20240103,175100,257464920,4270,4270,4270,4270,0
|
|
20240103,175000,257464920,4270,4270,4270,4270,0
|
|
20240103,174900,257464920,4270,4270,4270,4270,0
|
|
20240103,174800,257464920,4270,4270,4270,4270,0
|
|
20240103,174700,257464920,4270,4270,4270,4270,0
|
|
20240103,174600,257464920,4270,4270,4270,4270,0
|
|
20240103,174500,257464920,4270,4270,4270,4270,0
|
|
20240103,174400,257464920,4270,4270,4270,4270,0
|
|
20240103,174300,257464920,4270,4270,4270,4270,0
|
|
20240103,174200,257464920,4270,4270,4270,4270,0
|
|
20240103,174100,257464920,4270,4270,4270,4270,0
|
|
20240103,174000,257464920,4270,4270,4270,4270,0
|
|
20240103,173900,257464920,4270,4270,4270,4270,0
|
|
20240103,173800,257464920,4270,4270,4270,4270,0
|
|
20240103,173700,257464920,4270,4270,4270,4270,465
|
|
20240103,173600,257464920,4270,4270,4270,4270,0
|
|
20240103,173500,257464920,4270,4270,4270,4270,0
|
|
20240103,173400,257464920,4270,4270,4270,4270,0
|
|
20240103,173300,257464920,4270,4270,4270,4270,0
|
|
20240103,173200,257464920,4270,4270,4270,4270,0
|
|
20240103,173100,257464920,4270,4270,4270,4270,0
|
|
20240103,173000,257464920,4270,4270,4270,4270,0
|
|
20240103,172900,257464920,4270,4270,4270,4270,0
|
|
20240103,172800,257464920,4270,4270,4270,4270,0
|
|
20240103,172700,257464920,4270,4270,4270,4270,0
|
|
20240103,172600,257464920,4270,4270,4270,4270,0
|
|
20240103,172500,257464920,4270,4270,4270,4270,0
|
|
20240103,172400,257464920,4270,4270,4270,4270,0
|
|
20240103,172300,257464920,4270,4270,4270,4270,0
|
|
20240103,172200,257464920,4270,4270,4270,4270,0
|
|
20240103,172100,257464920,4270,4270,4270,4270,0
|
|
20240103,172000,257464920,4270,4270,4270,4270,0
|
|
20240103,171900,257464920,4270,4270,4270,4270,0
|
|
20240103,171800,257464920,4270,4270,4270,4270,0
|
|
20240103,171700,257464920,4270,4270,4270,4270,0
|
|
20240103,171600,257464920,4270,4270,4270,4270,0
|
|
20240103,171500,257464920,4270,4270,4270,4270,0
|
|
20240103,171400,257464920,4270,4270,4270,4270,0
|
|
20240103,171300,257464920,4270,4270,4270,4270,0
|
|
20240103,171200,257464920,4270,4270,4270,4270,0
|
|
20240103,171100,257464920,4270,4270,4270,4270,0
|
|
20240103,171000,257464920,4270,4270,4270,4270,0
|
|
20240103,170900,257464920,4270,4270,4270,4270,0
|
|
20240103,170800,257464920,4270,4270,4270,4270,0
|
|
20240103,170700,257464920,4270,4270,4270,4270,465
|
|
20240103,170600,257464920,4270,4270,4270,4270,0
|
|
20240103,170500,257464920,4270,4270,4270,4270,0
|
|
20240103,170400,257464920,4270,4270,4270,4270,0
|
|
20240103,170300,257464920,4270,4270,4270,4270,0
|
|
20240103,170200,257464920,4270,4270,4270,4270,0
|
|
20240103,170100,257464920,4270,4270,4270,4270,0
|
|
20240103,170000,257464920,4270,4270,4270,4270,0
|
|
20240103,165900,257464920,4270,4270,4270,4270,0
|
|
20240103,165800,257464920,4270,4270,4270,4270,0
|
|
20240103,165700,257464920,4270,4270,4270,4270,0
|
|
20240103,165600,257464920,4270,4270,4270,4270,0
|
|
20240103,165500,257464920,4270,4270,4270,4270,0
|
|
20240103,165400,257464920,4270,4270,4270,4270,0
|
|
20240103,165300,257464920,4270,4270,4270,4270,0
|
|
20240103,165200,257464920,4270,4270,4270,4270,0
|
|
20240103,165100,257464920,4270,4270,4270,4270,0
|
|
20240103,165000,257464920,4270,4270,4270,4270,0
|
|
20240103,164900,257464920,4270,4270,4270,4270,0
|
|
20240103,164800,257464920,4270,4270,4270,4270,0
|
|
20240103,164700,257464920,4270,4270,4270,4270,0
|
|
20240103,164600,257464920,4270,4270,4270,4270,0
|
|
20240103,164500,257464920,4270,4270,4270,4270,0
|
|
20240103,164400,257464920,4270,4270,4270,4270,0
|
|
20240103,164300,257464920,4270,4270,4270,4270,0
|
|
20240103,164200,257464920,4270,4270,4270,4270,0
|
|
20240103,164100,257464920,4270,4270,4270,4270,0
|
|
20240103,164000,257464920,4270,4270,4270,4270,0
|
|
20240103,163900,257464920,4270,4270,4270,4270,0
|
|
20240103,163800,257464920,4270,4270,4270,4270,0
|
|
20240103,163700,257464920,4270,4270,4270,4270,465
|
|
20240103,163600,257464920,4270,4270,4270,4270,0
|
|
20240103,163500,257464920,4270,4270,4270,4270,0
|
|
20240103,163400,257464920,4270,4270,4270,4270,0
|
|
20240103,163300,257464920,4270,4270,4270,4270,0
|
|
20240103,163200,257464920,4270,4270,4270,4270,0
|
|
20240103,163100,257464920,4270,4270,4270,4270,0
|
|
20240103,163000,257464920,4270,4270,4270,4270,0
|
|
20240103,162900,257464920,4270,4270,4270,4270,0
|
|
20240103,162800,257464920,4270,4270,4270,4270,0
|
|
20240103,162700,257464920,4270,4270,4270,4270,0
|
|
20240103,162600,257464920,4270,4270,4270,4270,0
|
|
20240103,162500,257464920,4270,4270,4270,4270,0
|
|
20240103,162400,257464920,4270,4270,4270,4270,0
|
|
20240103,162300,257464920,4270,4270,4270,4270,0
|
|
20240103,162200,257464920,4270,4270,4270,4270,0
|
|
20240103,162100,257464920,4270,4270,4270,4270,0
|
|
20240103,162000,257464920,4270,4270,4270,4270,0
|
|
20240103,161900,257464920,4270,4270,4270,4270,0
|
|
20240103,161800,257464920,4270,4270,4270,4270,0
|
|
20240103,161700,257464920,4270,4270,4270,4270,0
|
|
20240103,161600,257464920,4270,4270,4270,4270,0
|
|
20240103,161500,257464920,4270,4270,4270,4270,0
|
|
20240103,161400,257464920,4270,4270,4270,4270,0
|
|
20240103,161300,257464920,4270,4270,4270,4270,0
|
|
20240103,161200,257464920,4270,4270,4270,4270,0
|
|
20240103,161100,257464920,4270,4270,4270,4270,0
|
|
20240103,161000,257464920,4270,4270,4270,4270,0
|
|
20240103,160900,257464920,4270,4270,4270,4270,0
|
|
20240103,160800,257464920,4270,4270,4270,4270,0
|
|
20240103,160700,257464920,4270,4270,4270,4270,465
|
|
20240103,160600,257464920,4270,4270,4270,4270,0
|
|
20240103,160500,257464920,4270,4270,4270,4270,0
|
|
20240103,160400,257464920,4270,4270,4270,4270,0
|
|
20240103,160300,257464920,4270,4270,4270,4270,0
|
|
20240103,160200,257464920,4270,4270,4270,4270,0
|
|
20240103,160100,257464920,4270,4270,4270,4270,0
|
|
20240103,160000,257464920,4270,4270,4270,4270,0
|
|
20240103,155900,257464920,4270,4270,4270,4270,0
|
|
20240103,155800,257464920,4270,4270,4270,4270,0
|
|
20240103,155700,257464920,4270,4270,4270,4270,0
|
|
20240103,155600,257464920,4270,4270,4270,4270,0
|
|
20240103,155500,257464920,4270,4270,4270,4270,0
|
|
20240103,155400,257464920,4270,4270,4270,4270,0
|
|
20240103,155300,257464920,4270,4270,4270,4270,0
|
|
20240103,155200,257464920,4270,4270,4270,4270,0
|
|
20240103,155100,257464920,4270,4270,4270,4270,0
|
|
20240103,155000,257464920,4270,4270,4270,4270,0
|
|
20240103,154900,257464920,4270,4270,4270,4270,0
|
|
20240103,154800,257464920,4270,4270,4270,4270,0
|
|
20240103,154700,257464920,4270,4270,4270,4270,0
|
|
20240103,154600,257464920,4270,4270,4270,4270,0
|
|
20240103,154500,257464920,4270,4270,4270,4270,0
|
|
20240103,154400,257464920,4270,4270,4270,4270,0
|
|
20240103,154300,257464920,4270,4270,4270,4270,0
|
|
20240103,154200,257464920,4270,4270,4270,4270,0
|
|
20240103,154100,257464920,4270,4270,4270,4270,0
|
|
20240103,154000,257464920,4270,4270,4270,4270,0
|
|
20240103,153900,257464920,4270,4270,4270,4270,0
|
|
20240103,153800,257464920,4270,4270,4270,4270,0
|
|
20240103,153700,257464920,4270,4270,4270,4270,465
|
|
20240103,153600,257464920,4270,4270,4270,4270,0
|
|
20240103,153500,257464920,4270,4270,4270,4270,0
|
|
20240103,153400,257464920,4270,4270,4270,4270,0
|
|
20240103,153300,257464920,4270,4270,4270,4270,0
|
|
20240103,153200,257464920,4270,4270,4270,4270,0
|
|
20240103,153100,257464920,4270,4270,4270,4270,0
|
|
20240103,153000,257464920,4270,4270,4270,4270,465
|
|
20240103,152900,255479370,4270,4270,4270,4270,0
|
|
20240103,152800,255479370,4270,4270,4270,4270,0
|
|
20240103,152700,255479370,4270,4270,4270,4270,0
|
|
20240103,152600,255479370,4270,4270,4270,4270,0
|
|
20240103,152500,255479370,4270,4270,4270,4270,0
|
|
20240103,152400,255479370,4270,4270,4270,4270,0
|
|
20240103,152300,255479370,4270,4270,4270,4270,0
|
|
20240103,152200,255479370,4270,4270,4270,4270,0
|
|
20240103,152100,255479370,4270,4270,4270,4270,0
|
|
20240103,152000,255479370,4270,4270,4270,4270,0
|
|
20240103,151900,255479370,4270,4270,4270,4270,5
|
|
20240103,151800,255458020,4250,4270,4270,4250,41
|
|
20240103,151700,255282970,4250,4250,4250,4250,0
|
|
20240103,151600,255282970,4250,4250,4250,4250,0
|
|
20240103,151500,255282970,4250,4270,4270,4250,123
|
|
20240103,151400,254759500,4270,4270,4270,4270,1
|
|
20240103,151300,254755230,4255,4255,4255,4255,0
|
|
20240103,151200,254755230,4255,4255,4255,4255,37
|
|
20240103,151100,254597795,4255,4255,4255,4255,28
|
|
20240103,151000,254478655,4250,4260,4260,4250,26
|
|
20240103,150900,254368090,4260,4270,4270,4260,9
|
|
20240103,150800,254329670,4270,4270,4270,4270,0
|
|
20240103,150700,254329670,4270,4270,4270,4270,29
|
|
20240103,150600,254205840,4270,4270,4270,4270,8
|
|
20240103,150500,254171680,4270,4270,4270,4270,29
|
|
20240103,150400,254047850,4270,4270,4270,4270,0
|
|
20240103,150300,254047850,4270,4270,4270,4270,8
|
|
20240103,150200,254013690,4270,4270,4270,4270,29
|
|
20240103,150100,253889860,4260,4260,4260,4260,0
|
|
20240103,150000,253889860,4260,4270,4270,4260,38
|
|
20240103,145900,253727620,4270,4270,4270,4270,0
|
|
20240103,145800,253727620,4270,4270,4270,4270,0
|
|
20240103,145700,253727620,4270,4270,4270,4270,37
|
|
20240103,145600,253569630,4270,4270,4270,4270,0
|
|
20240103,145500,253569630,4270,4270,4270,4270,29
|
|
20240103,145400,253445800,4270,4270,4270,4270,8
|
|
20240103,145300,253411640,4270,4270,4270,4270,3
|
|
20240103,145200,253398830,4270,4270,4270,4270,28
|
|
20240103,145100,253279270,4270,4270,4270,4270,7
|
|
20240103,145000,253249380,4260,4260,4260,4260,0
|
|
20240103,144900,253249380,4260,4260,4260,4260,22
|
|
20240103,144800,253155660,4260,4255,4260,4255,6
|
|
20240103,144700,253130125,4255,4255,4255,4255,29
|
|
20240103,144600,253006730,4255,4255,4255,4255,0
|
|
20240103,144500,253006730,4255,4255,4255,4255,8
|
|
20240103,144400,252972690,4255,4255,4255,4255,29
|
|
20240103,144300,252849295,4255,4255,4255,4255,29
|
|
20240103,144200,252725900,4250,4250,4250,4250,0
|
|
20240103,144100,252725900,4250,4250,4250,4250,0
|
|
20240103,144000,252725900,4250,4250,4250,4250,1
|
|
20240103,143900,252721650,4255,4270,4270,4255,40
|
|
20240103,143800,252551305,4270,4270,4270,4270,0
|
|
20240103,143700,252551305,4270,4265,4270,4265,28
|
|
20240103,143600,252431750,4270,4270,4270,4270,8
|
|
20240103,143500,252397590,4270,4270,4270,4270,0
|
|
20240103,143400,252397590,4270,4270,4270,4270,28
|
|
20240103,143300,252278030,4270,4270,4270,4270,8
|
|
20240103,143200,252243870,4270,4270,4270,4270,29
|
|
20240103,143100,252120040,4270,4270,4270,4270,0
|
|
20240103,143000,252120040,4270,4270,4270,4270,8
|
|
20240103,142900,252085880,4270,4270,4270,4270,28
|
|
20240103,142800,251966320,4270,4270,4270,4270,0
|
|
20240103,142700,251966320,4270,4270,4270,4270,36
|
|
20240103,142600,251812600,4270,4270,4270,4270,50
|
|
20240103,142500,251599100,4270,4270,4270,4270,5
|
|
20240103,142400,251577750,4270,4270,4270,4270,36
|
|
20240103,142300,251424030,4270,4270,4270,4270,0
|
|
20240103,142200,251424030,4270,4270,4270,4270,0
|
|
20240103,142100,251424030,4270,4270,4270,4270,36
|
|
20240103,142000,251270310,4270,4270,4270,4270,0
|
|
20240103,141900,251270310,4270,4270,4270,4270,28
|
|
20240103,141800,251150750,4270,4270,4270,4270,8
|
|
20240103,141700,251116590,4270,4270,4270,4270,0
|
|
20240103,141600,251116590,4270,4270,4270,4270,28
|
|
20240103,141500,250997030,4275,4275,4275,4275,8
|
|
20240103,141400,250962830,4275,4270,4275,4270,34
|
|
20240103,141300,250817625,4270,4270,4270,4270,29
|
|
20240103,141200,250693795,4270,4270,4270,4270,36
|
|
20240103,141100,250540075,4270,4260,4270,4260,3
|
|
20240103,141000,250527275,4250,4250,4250,4250,0
|
|
20240103,140900,250527275,4250,4250,4250,4250,0
|
|
20240103,140800,250527275,4250,4250,4250,4250,0
|
|
20240103,140700,250527275,4250,4250,4250,4250,0
|
|
20240103,140600,250527275,4250,4270,4270,4250,48
|
|
20240103,140500,250322535,4270,4270,4270,4270,0
|
|
20240103,140400,250322535,4270,4270,4270,4270,28
|
|
20240103,140300,250202975,4270,4270,4270,4270,8
|
|
20240103,140200,250168815,4270,4270,4270,4270,0
|
|
20240103,140100,250168815,4270,4270,4270,4270,29
|
|
20240103,140000,250044985,4270,4270,4270,4270,8
|
|
20240103,135900,250010825,4270,4270,4270,4270,0
|
|
20240103,135800,250010825,4270,4270,4270,4270,29
|
|
20240103,135700,249886995,4270,4270,4270,4270,8
|
|
20240103,135600,249852835,4270,4270,4270,4270,30
|
|
20240103,135500,249724735,4255,4255,4255,4255,0
|
|
20240103,135400,249724735,4255,4275,4275,4255,329
|
|
20240103,135300,248324050,4270,4270,4270,4270,8
|
|
20240103,135200,248289890,4275,4275,4275,4275,29
|
|
20240103,135100,248165915,4270,4270,4270,4270,0
|
|
20240103,135000,248165915,4270,4270,4270,4270,29
|
|
20240103,134900,248042085,4260,4260,4260,4260,0
|
|
20240103,134800,248042085,4260,4270,4270,4260,15
|
|
20240103,134700,247978095,4270,4270,4270,4270,0
|
|
20240103,134600,247978095,4270,4270,4270,4270,29
|
|
20240103,134500,247854265,4270,4275,4275,4270,16
|
|
20240103,134400,247785905,4275,4275,4275,4275,0
|
|
20240103,134300,247785905,4275,4275,4275,4275,28
|
|
20240103,134200,247666205,4275,4275,4275,4275,27
|
|
20240103,134100,247550780,4270,4270,4270,4270,7
|
|
20240103,134000,247520890,4270,4270,4270,4270,2
|
|
20240103,133900,247512350,4275,4275,4275,4275,8
|
|
20240103,133800,247478150,4275,4275,4275,4275,34
|
|
20240103,133700,247332800,4275,4275,4275,4275,29
|
|
20240103,133600,247208825,4270,4270,4270,4270,0
|
|
20240103,133500,247208825,4270,4270,4270,4270,0
|
|
20240103,133400,247208825,4270,4270,4270,4270,0
|
|
20240103,133300,247208825,4270,4270,4270,4270,37
|
|
20240103,133200,247050835,4270,4270,4270,4270,0
|
|
20240103,133100,247050835,4270,4270,4270,4270,29
|
|
20240103,133000,246927005,4270,4270,4270,4270,8
|
|
20240103,132900,246892845,4270,4270,4270,4270,8
|
|
20240103,132800,246858685,4270,4270,4270,4270,21
|
|
20240103,132700,246769015,4270,4270,4270,4270,8
|
|
20240103,132600,246734855,4270,4270,4270,4270,28
|
|
20240103,132500,246615295,4270,4270,4270,4270,0
|
|
20240103,132400,246615295,4270,4270,4270,4270,8
|
|
20240103,132300,246581135,4270,4270,4270,4270,29
|
|
20240103,132200,246457305,4270,4270,4270,4270,1
|
|
20240103,132100,246453035,4265,4265,4265,4265,32
|
|
20240103,132000,246316555,4265,4270,4270,4265,36
|
|
20240103,131900,246162875,4275,4275,4275,4275,0
|
|
20240103,131800,246162875,4275,4275,4275,4275,36
|
|
20240103,131700,246008975,4275,4275,4275,4275,0
|
|
20240103,131600,246008975,4275,4275,4275,4275,0
|
|
20240103,131500,246008975,4275,4275,4275,4275,57
|
|
20240103,131400,245765300,4265,4265,4265,4265,0
|
|
20240103,131300,245765300,4265,4265,4265,4265,0
|
|
20240103,131200,245765300,4265,4275,4275,4265,9
|
|
20240103,131100,245726835,4275,4275,4275,4275,0
|
|
20240103,131000,245726835,4275,4275,4275,4275,28
|
|
20240103,130900,245607135,4275,4275,4275,4275,8
|
|
20240103,130800,245572935,4275,4275,4275,4275,29
|
|
20240103,130700,245448960,4275,4275,4275,4275,0
|
|
20240103,130600,245448960,4275,4275,4275,4270,39
|
|
20240103,130500,245282380,4275,4275,4275,4275,2
|
|
20240103,130400,245273830,4270,4275,4275,4270,146
|
|
20240103,130300,244650035,4275,4265,4275,4265,59
|
|
20240103,130200,244397985,4260,4260,4260,4260,2
|
|
20240103,130100,244389465,4255,4255,4255,4255,28
|
|
20240103,130000,244270325,4250,4250,4250,4250,0
|
|
20240103,125900,244270325,4250,4250,4250,4250,45
|
|
20240103,125800,244079075,4230,4230,4230,4230,0
|
|
20240103,125700,244079075,4230,4230,4230,4230,0
|
|
20240103,125600,244079075,4230,4235,4235,4230,73
|
|
20240103,125500,243769960,4225,4240,4240,4225,80
|
|
20240103,125400,243431440,4270,4270,4270,4270,8
|
|
20240103,125300,243397280,4270,4270,4270,4270,28
|
|
20240103,125200,243277720,4270,4250,4270,4250,740
|
|
20240103,125100,240119220,4230,4235,4235,4230,110
|
|
20240103,125000,239653760,4235,4245,4245,4235,90
|
|
20240103,124900,239272055,4240,4240,4240,4240,0
|
|
20240103,124800,239272055,4240,4240,4240,4240,147
|
|
20240103,124700,238648775,4235,4235,4235,4235,46
|
|
20240103,124600,238453965,4260,4260,4260,4260,0
|
|
20240103,124500,238453965,4260,4260,4260,4260,36
|
|
20240103,124400,238300605,4260,4260,4260,4260,0
|
|
20240103,124300,238300605,4260,4235,4260,4235,42
|
|
20240103,124200,238122445,4235,4250,4250,4235,20
|
|
20240103,124100,238037625,4250,4250,4250,4250,28
|
|
20240103,124000,237918625,4260,4260,4260,4260,29
|
|
20240103,123900,237795085,4260,4260,4260,4260,15
|
|
20240103,123800,237731185,4260,4255,4260,4255,2
|
|
20240103,123700,237722670,4235,4255,4255,4235,1000
|
|
20240103,123600,233477395,4265,4265,4265,4265,8
|
|
20240103,123500,233443275,4265,4265,4265,4265,28
|
|
20240103,123400,233323855,4265,4265,4265,4265,0
|
|
20240103,123300,233323855,4265,4270,4270,4265,36
|
|
20240103,123200,233170175,4265,4270,4270,4265,26
|
|
20240103,123100,233059160,4270,4270,4270,4270,0
|
|
20240103,123000,233059160,4270,4270,4270,4270,37
|
|
20240103,122900,232901170,4270,4270,4270,4270,32
|
|
20240103,122800,232764530,4265,4260,4265,4260,3
|
|
20240103,122700,232751745,4260,4270,4270,4260,133
|
|
20240103,122600,232185085,4270,4260,4270,4260,2
|
|
20240103,122500,232176555,4280,4270,4280,4270,28
|
|
20240103,122400,232056725,4280,4270,4280,4270,8
|
|
20240103,122300,232022495,4280,4280,4280,4280,0
|
|
20240103,122200,232022495,4280,4265,4280,4265,28
|
|
20240103,122100,231902670,4280,4280,4280,4280,8
|
|
20240103,122000,231868430,4280,4280,4280,4280,28
|
|
20240103,121900,231748590,4280,4280,4280,4280,0
|
|
20240103,121800,231748590,4280,4280,4280,4280,1
|
|
20240103,121700,231744310,4260,4270,4270,4260,208
|
|
20240103,121600,230857220,4270,4270,4270,4270,8
|
|
20240103,121500,230823060,4280,4280,4280,4280,37
|
|
20240103,121400,230664700,4280,4280,4280,4280,0
|
|
20240103,121300,230664700,4280,4280,4280,4280,0
|
|
20240103,121200,230664700,4280,4280,4280,4280,30
|
|
20240103,121100,230536300,4270,4270,4270,4270,0
|
|
20240103,121000,230536300,4270,4275,4275,4270,129
|
|
20240103,120900,229985290,4275,4275,4275,4275,0
|
|
20240103,120800,229985290,4275,4280,4280,4275,500
|
|
20240103,120700,227847115,4295,4285,4295,4285,198
|
|
20240103,120600,226998675,4295,4295,4295,4295,1
|
|
20240103,120500,226994380,4285,4310,4310,4285,13
|
|
20240103,120400,226938630,4310,4305,4310,4305,134
|
|
20240103,120300,226361595,4305,4300,4305,4300,53
|
|
20240103,120200,226133595,4275,4275,4275,4275,159
|
|
20240103,120100,225453870,4275,4275,4275,4275,0
|
|
20240103,120000,225453870,4275,4275,4275,4275,12
|
|
20240103,115900,225402570,4275,4275,4275,4275,65
|
|
20240103,115800,225124695,4270,4280,4280,4270,191
|
|
20240103,115700,224308990,4290,4290,4290,4290,59
|
|
20240103,115600,224055880,4280,4300,4300,4280,201
|
|
20240103,115500,223195580,4310,4310,4310,4310,0
|
|
20240103,115400,223195580,4310,4290,4310,4290,389
|
|
20240103,115300,221522815,4310,4280,4310,4265,1215
|
|
20240103,115200,216336345,4270,4290,4290,4270,420
|
|
20240103,115100,214540135,4305,4315,4315,4290,385
|
|
20240103,115000,212886745,4315,4300,4315,4300,17
|
|
20240103,114900,212813445,4320,4290,4325,4255,229
|
|
20240103,114800,211830665,4325,4310,4325,4305,222
|
|
20240103,114700,210871630,4310,4260,4310,4245,2950
|
|
20240103,114600,198231745,4260,4260,4260,4250,1845
|
|
20240103,114500,190372225,4255,4250,4260,4250,2744
|
|
20240103,114400,178694670,4245,4240,4245,4240,569
|
|
20240103,114300,176281050,4240,4240,4240,4240,765
|
|
20240103,114200,173037450,4240,4240,4240,4240,480
|
|
20240103,114100,171002250,4240,4225,4240,4225,6381
|
|
20240103,114000,144012325,4225,4220,4225,4220,904
|
|
20240103,113900,140194925,4220,4215,4220,4215,989
|
|
20240103,113800,136021535,4215,4215,4215,4215,0
|
|
20240103,113700,136021535,4215,4215,4215,4215,38
|
|
20240103,113600,135861365,4215,4215,4215,4215,0
|
|
20240103,113500,135861365,4215,4215,4215,4215,0
|
|
20240103,113400,135861365,4215,4215,4215,4215,28
|
|
20240103,113300,135743345,4215,4215,4215,4215,38
|
|
20240103,113200,135583175,4215,4215,4215,4215,0
|
|
20240103,113100,135583175,4215,4215,4215,4215,82
|
|
20240103,113000,135237545,4220,4220,4220,4220,9
|
|
20240103,112900,135199565,4220,4220,4220,4220,29
|
|
20240103,112800,135077185,4220,4220,4220,4220,0
|
|
20240103,112700,135077185,4220,4220,4220,4220,9
|
|
20240103,112600,135039205,4220,4220,4220,4220,29
|
|
20240103,112500,134916825,4220,4220,4220,4220,0
|
|
20240103,112400,134916825,4220,4220,4220,4220,38
|
|
20240103,112300,134756465,4220,4220,4220,4220,0
|
|
20240103,112200,134756465,4220,4220,4220,4220,118
|
|
20240103,112100,134258505,4220,4225,4225,4220,658
|
|
20240103,112000,131478705,4225,4220,4225,4220,732
|
|
20240103,111900,128389025,4220,4220,4220,4220,29
|
|
20240103,111800,128266645,4220,4215,4220,4215,889
|
|
20240103,111700,124518610,4215,4215,4215,4215,30
|
|
20240103,111600,124392160,4215,4205,4215,4205,309
|
|
20240103,111500,123089735,4215,4210,4215,4210,10
|
|
20240103,111400,123047630,4215,4210,4215,4210,76
|
|
20240103,111300,122727440,4215,4195,4215,4195,500
|
|
20240103,111200,120623120,4185,4205,4205,4185,146
|
|
20240103,111100,120011910,4205,4195,4205,4195,28
|
|
20240103,111000,119894180,4205,4205,4205,4205,0
|
|
20240103,110900,119894180,4205,4195,4205,4195,39
|
|
20240103,110800,119730195,4205,4205,4205,4205,0
|
|
20240103,110700,119730195,4205,4205,4205,4205,1
|
|
20240103,110600,119725990,4205,4200,4205,4200,239
|
|
20240103,110500,118722045,4200,4185,4200,4185,46
|
|
20240103,110400,118529365,4180,4180,4180,4180,0
|
|
20240103,110300,118529365,4180,4190,4190,4180,995
|
|
20240103,110200,114370175,4195,4195,4195,4195,0
|
|
20240103,110100,114370175,4195,4195,4195,4195,29
|
|
20240103,110000,114248520,4195,4195,4195,4195,9
|
|
20240103,105900,114210765,4195,4200,4200,4195,36
|
|
20240103,105800,114059605,4205,4205,4205,4205,0
|
|
20240103,105700,114059605,4205,4160,4205,4160,202
|
|
20240103,105600,113217365,4160,4160,4160,4160,38
|
|
20240103,105500,113059285,4160,4145,4160,4145,4033
|
|
20240103,105400,96342135,4145,4145,4145,4145,37
|
|
20240103,105300,96188770,4145,4145,4145,4145,0
|
|
20240103,105200,96188770,4145,4145,4145,4145,126
|
|
20240103,105100,95666500,4145,4145,4145,4145,38
|
|
20240103,105000,95508990,4145,4145,4145,4145,0
|
|
20240103,104900,95508990,4145,4145,4145,4145,0
|
|
20240103,104800,95508990,4145,4145,4145,4145,38
|
|
20240103,104700,95351480,4145,4145,4145,4145,0
|
|
20240103,104600,95351480,4145,4145,4145,4145,28
|
|
20240103,104500,95235420,4145,4145,4145,4145,10
|
|
20240103,104400,95193970,4145,4145,4145,4145,0
|
|
20240103,104300,95193970,4145,4145,4145,4145,28
|
|
20240103,104200,95077910,4145,4140,4145,4140,23
|
|
20240103,104100,94982670,4140,4140,4140,4140,28
|
|
20240103,104000,94866750,4145,4145,4145,4145,250
|
|
20240103,103900,93830500,4145,4145,4145,4145,9
|
|
20240103,103800,93793195,4145,4145,4145,4145,28
|
|
20240103,103700,93677135,4145,4145,4145,4145,0
|
|
20240103,103600,93677135,4145,4145,4145,4145,38
|
|
20240103,103500,93519625,4145,4145,4145,4145,0
|
|
20240103,103400,93519625,4145,4145,4145,4145,360
|
|
20240103,103300,92027425,4145,4145,4145,4145,38
|
|
20240103,103200,91869915,4145,4145,4145,4145,0
|
|
20240103,103100,91869915,4145,4145,4145,4145,29
|
|
20240103,103000,91749710,4145,4145,4145,4145,9
|
|
20240103,102900,91712405,4145,4145,4145,4145,0
|
|
20240103,102800,91712405,4145,4145,4145,4145,29
|
|
20240103,102700,91592200,4145,4145,4145,4145,9
|
|
20240103,102600,91554895,4145,4145,4145,4145,93
|
|
20240103,102500,91169410,4135,4135,4135,4135,0
|
|
20240103,102400,91169410,4135,4135,4135,4135,1
|
|
20240103,102300,91165275,4130,4130,4130,4130,63
|
|
20240103,102200,90905085,4135,4140,4140,4135,11
|
|
20240103,102100,90859560,4145,4145,4145,4145,37
|
|
20240103,102000,90706195,4145,4145,4145,4145,0
|
|
20240103,101900,90706195,4145,4150,4150,4145,3656
|
|
20240103,101800,75542915,4160,4160,4160,4160,66
|
|
20240103,101700,75268355,4160,4160,4160,4160,22
|
|
20240103,101600,75176835,4160,4150,4160,4150,202
|
|
20240103,101500,74338515,4150,4155,4155,4150,151
|
|
20240103,101400,73711820,4155,4155,4155,4155,0
|
|
20240103,101300,73711820,4155,4155,4155,4155,29
|
|
20240103,101200,73591325,4155,4155,4155,4150,13
|
|
20240103,101100,73537315,4155,4160,4160,4155,33
|
|
20240103,101000,73400050,4160,4160,4160,4160,2
|
|
20240103,100900,73391730,4165,4165,4165,4165,9
|
|
20240103,100800,73354245,4165,4165,4165,4165,29
|
|
20240103,100700,73233460,4165,4170,4170,4165,12
|
|
20240103,100600,73183470,4175,4175,4175,4175,38
|
|
20240103,100500,73024820,4175,4200,4200,4175,369
|
|
20240103,100400,71482795,4200,4200,4200,4200,0
|
|
20240103,100300,71482795,4200,4200,4200,4200,38
|
|
20240103,100200,71323195,4200,4200,4200,4200,0
|
|
20240103,100100,71323195,4200,4200,4200,4200,1
|
|
20240103,100000,71318995,4200,4200,4200,4200,38
|
|
20240103,095900,71159395,4200,4200,4200,4200,0
|
|
20240103,095800,71159395,4200,4200,4200,4200,29
|
|
20240103,095700,71037595,4200,4200,4200,4200,11
|
|
20240103,095600,70991395,4200,4200,4200,4200,0
|
|
20240103,095500,70991395,4200,4185,4200,4185,54
|
|
20240103,095400,70764875,4180,4185,4185,4180,13
|
|
20240103,095300,70710490,4185,4175,4185,4175,30
|
|
20240103,095200,70585205,4175,4175,4175,4175,0
|
|
20240103,095100,70585205,4175,4175,4175,4175,9
|
|
20240103,095000,70547630,4175,4175,4175,4175,29
|
|
20240103,094900,70426555,4175,4175,4175,4175,37
|
|
20240103,094800,70272080,4175,4165,4175,4165,30
|
|
20240103,094700,70147120,4165,4165,4165,4165,214
|
|
20240103,094600,69255810,4165,4165,4165,4165,29
|
|
20240103,094500,69135025,4150,4150,4150,4150,0
|
|
20240103,094400,69135025,4150,4150,4150,4150,0
|
|
20240103,094300,69135025,4150,4150,4150,4150,0
|
|
20240103,094200,69135025,4150,4150,4150,4150,0
|
|
20240103,094100,69135025,4150,4170,4170,4150,1150
|
|
20240103,094000,64358000,4175,4175,4175,4175,35
|
|
20240103,093900,64211875,4175,4175,4175,4170,107
|
|
20240103,093800,63765585,4175,4175,4175,4175,29
|
|
20240103,093700,63644510,4175,4175,4175,4175,36
|
|
20240103,093600,63494210,4190,4190,4190,4190,9
|
|
20240103,093500,63456500,4190,4190,4190,4190,31
|
|
20240103,093400,63326610,4190,4185,4190,4180,57
|
|
20240103,093300,63088295,4190,4190,4190,4190,36
|
|
20240103,093200,62937455,4185,4185,4185,4185,24
|
|
20240103,093100,62837015,4180,4180,4180,4180,7
|
|
20240103,093000,62807755,4175,4175,4175,4175,0
|
|
20240103,092900,62807755,4175,4175,4175,4175,0
|
|
20240103,092800,62807755,4175,4175,4175,4175,29
|
|
20240103,092700,62686680,4170,4170,4170,4170,273
|
|
20240103,092600,61548270,4170,4170,4170,4170,14
|
|
20240103,092500,61489890,4165,4165,4165,4165,14
|
|
20240103,092400,61431580,4165,4165,4165,4165,9
|
|
20240103,092300,61394095,4165,4165,4165,4165,0
|
|
20240103,092200,61394095,4165,4165,4165,4165,64
|
|
20240103,092100,61127535,4185,4185,4185,4185,10
|
|
20240103,092000,61085685,4185,4170,4190,4170,36
|
|
20240103,091900,60935045,4175,4175,4175,4175,30
|
|
20240103,091800,60809795,4175,4175,4175,4165,40
|
|
20240103,091700,60642805,4175,4165,4175,4165,3
|
|
20240103,091600,60630290,4175,4150,4175,4150,951
|
|
20240103,091500,56674200,4150,4145,4150,4145,2732
|
|
20240103,091400,45349880,4145,4145,4145,4145,35
|
|
20240103,091300,45204805,4145,4145,4145,4145,547
|
|
20240103,091200,42937490,4145,4140,4145,4140,79
|
|
20240103,091100,42610425,4140,4140,4140,4140,6
|
|
20240103,091000,42585585,4145,4145,4145,4145,31
|
|
20240103,090900,42457090,4145,4145,4145,4145,10
|
|
20240103,090800,42415640,4145,4130,4145,4130,426
|
|
20240103,090700,40656155,4130,4120,4130,4120,79
|
|
20240103,090600,40330520,4120,4120,4120,4120,208
|
|
20240103,090500,39473560,4120,4125,4130,4120,268
|
|
20240103,090400,38368605,4130,4145,4145,4130,497
|
|
20240103,090300,36315320,4150,4160,4160,4130,19
|
|
20240103,090200,36236360,4160,4135,4160,4135,866
|
|
20240103,090100,32645325,4135,4135,4135,4135,8
|
|
20240103,090000,32612245,4135,4085,4165,4085,7451
|