580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183700,138349810,4235,4235,4235,4235,341
|
|
20240104,183600,138349810,4235,4235,4235,4235,0
|
|
20240104,183500,138349810,4235,4235,4235,4235,0
|
|
20240104,183400,138349810,4235,4235,4235,4235,0
|
|
20240104,183300,138349810,4235,4235,4235,4235,0
|
|
20240104,183200,138349810,4235,4235,4235,4235,0
|
|
20240104,183100,138349810,4235,4235,4235,4235,0
|
|
20240104,183000,138349810,4235,4235,4235,4235,0
|
|
20240104,182900,138349810,4235,4235,4235,4235,0
|
|
20240104,182800,138349810,4235,4235,4235,4235,0
|
|
20240104,182700,138349810,4235,4235,4235,4235,0
|
|
20240104,182600,138349810,4235,4235,4235,4235,0
|
|
20240104,182500,138349810,4235,4235,4235,4235,0
|
|
20240104,182400,138349810,4235,4235,4235,4235,0
|
|
20240104,182300,138349810,4235,4235,4235,4235,0
|
|
20240104,182200,138349810,4235,4235,4235,4235,0
|
|
20240104,182100,138349810,4235,4235,4235,4235,0
|
|
20240104,182000,138349810,4235,4235,4235,4235,0
|
|
20240104,181900,138349810,4235,4235,4235,4235,0
|
|
20240104,181800,138349810,4235,4235,4235,4235,0
|
|
20240104,181700,138349810,4235,4235,4235,4235,0
|
|
20240104,181600,138349810,4235,4235,4235,4235,0
|
|
20240104,181500,138349810,4235,4235,4235,4235,0
|
|
20240104,181400,138349810,4235,4235,4235,4235,0
|
|
20240104,181300,138349810,4235,4235,4235,4235,0
|
|
20240104,181200,138349810,4235,4235,4235,4235,0
|
|
20240104,181100,138349810,4235,4235,4235,4235,0
|
|
20240104,181000,138349810,4235,4235,4235,4235,0
|
|
20240104,180900,138349810,4235,4235,4235,4235,0
|
|
20240104,180800,138349810,4235,4235,4235,4235,0
|
|
20240104,180700,138349810,4235,4235,4235,4235,341
|
|
20240104,180600,138349810,4235,4235,4235,4235,0
|
|
20240104,180500,138349810,4235,4235,4235,4235,0
|
|
20240104,180400,138349810,4235,4235,4235,4235,0
|
|
20240104,180300,138349810,4235,4235,4235,4235,0
|
|
20240104,180200,138349810,4235,4235,4235,4235,0
|
|
20240104,180100,138349810,4235,4235,4235,4235,0
|
|
20240104,180000,138349810,4235,4235,4235,4235,0
|
|
20240104,175900,138349810,4235,4235,4235,4235,0
|
|
20240104,175800,138349810,4235,4235,4235,4235,0
|
|
20240104,175700,138349810,4235,4235,4235,4235,0
|
|
20240104,175600,138349810,4235,4235,4235,4235,0
|
|
20240104,175500,138349810,4235,4235,4235,4235,0
|
|
20240104,175400,138349810,4235,4235,4235,4235,0
|
|
20240104,175300,138349810,4235,4235,4235,4235,0
|
|
20240104,175200,138349810,4235,4235,4235,4235,0
|
|
20240104,175100,138349810,4235,4235,4235,4235,0
|
|
20240104,175000,138349810,4235,4235,4235,4235,0
|
|
20240104,174900,138349810,4235,4235,4235,4235,0
|
|
20240104,174800,138349810,4235,4235,4235,4235,0
|
|
20240104,174700,138349810,4235,4235,4235,4235,0
|
|
20240104,174600,138349810,4235,4235,4235,4235,0
|
|
20240104,174500,138349810,4235,4235,4235,4235,0
|
|
20240104,174400,138349810,4235,4235,4235,4235,0
|
|
20240104,174300,138349810,4235,4235,4235,4235,0
|
|
20240104,174200,138349810,4235,4235,4235,4235,0
|
|
20240104,174100,138349810,4235,4235,4235,4235,0
|
|
20240104,174000,138349810,4235,4235,4235,4235,0
|
|
20240104,173900,138349810,4235,4235,4235,4235,0
|
|
20240104,173800,138349810,4235,4235,4235,4235,0
|
|
20240104,173700,138349810,4235,4235,4235,4235,341
|
|
20240104,173600,138349810,4235,4235,4235,4235,0
|
|
20240104,173500,138349810,4235,4235,4235,4235,0
|
|
20240104,173400,138349810,4235,4235,4235,4235,0
|
|
20240104,173300,138349810,4235,4235,4235,4235,0
|
|
20240104,173200,138349810,4235,4235,4235,4235,0
|
|
20240104,173100,138349810,4235,4235,4235,4235,0
|
|
20240104,173000,138349810,4235,4235,4235,4235,0
|
|
20240104,172900,138349810,4235,4235,4235,4235,0
|
|
20240104,172800,138349810,4235,4235,4235,4235,0
|
|
20240104,172700,138349810,4235,4235,4235,4235,0
|
|
20240104,172600,138349810,4235,4235,4235,4235,0
|
|
20240104,172500,138349810,4235,4235,4235,4235,0
|
|
20240104,172400,138349810,4235,4235,4235,4235,0
|
|
20240104,172300,138349810,4235,4235,4235,4235,0
|
|
20240104,172200,138349810,4235,4235,4235,4235,0
|
|
20240104,172100,138349810,4235,4235,4235,4235,0
|
|
20240104,172000,138349810,4235,4235,4235,4235,0
|
|
20240104,171900,138349810,4235,4235,4235,4235,0
|
|
20240104,171800,138349810,4235,4235,4235,4235,0
|
|
20240104,171700,138349810,4235,4235,4235,4235,0
|
|
20240104,171600,138349810,4235,4235,4235,4235,0
|
|
20240104,171500,138349810,4235,4235,4235,4235,0
|
|
20240104,171400,138349810,4235,4235,4235,4235,0
|
|
20240104,171300,138349810,4235,4235,4235,4235,0
|
|
20240104,171200,138349810,4235,4235,4235,4235,0
|
|
20240104,171100,138349810,4235,4235,4235,4235,0
|
|
20240104,171000,138349810,4235,4235,4235,4235,0
|
|
20240104,170900,138349810,4235,4235,4235,4235,0
|
|
20240104,170800,138349810,4235,4235,4235,4235,0
|
|
20240104,170700,138349810,4235,4235,4235,4235,341
|
|
20240104,170600,138349810,4235,4235,4235,4235,0
|
|
20240104,170500,138349810,4235,4235,4235,4235,0
|
|
20240104,170400,138349810,4235,4235,4235,4235,0
|
|
20240104,170300,138349810,4235,4235,4235,4235,0
|
|
20240104,170200,138349810,4235,4235,4235,4235,0
|
|
20240104,170100,138349810,4235,4235,4235,4235,0
|
|
20240104,170000,138349810,4235,4235,4235,4235,0
|
|
20240104,165900,138349810,4235,4235,4235,4235,0
|
|
20240104,165800,138349810,4235,4235,4235,4235,0
|
|
20240104,165700,138349810,4235,4235,4235,4235,0
|
|
20240104,165600,138349810,4235,4235,4235,4235,0
|
|
20240104,165500,138349810,4235,4235,4235,4235,0
|
|
20240104,165400,138349810,4235,4235,4235,4235,0
|
|
20240104,165300,138349810,4235,4235,4235,4235,0
|
|
20240104,165200,138349810,4235,4235,4235,4235,0
|
|
20240104,165100,138349810,4235,4235,4235,4235,0
|
|
20240104,165000,138349810,4235,4235,4235,4235,0
|
|
20240104,164900,138349810,4235,4235,4235,4235,0
|
|
20240104,164800,138349810,4235,4235,4235,4235,0
|
|
20240104,164700,138349810,4235,4235,4235,4235,0
|
|
20240104,164600,138349810,4235,4235,4235,4235,0
|
|
20240104,164500,138349810,4235,4235,4235,4235,0
|
|
20240104,164400,138349810,4235,4235,4235,4235,0
|
|
20240104,164300,138349810,4235,4235,4235,4235,0
|
|
20240104,164200,138349810,4235,4235,4235,4235,0
|
|
20240104,164100,138349810,4235,4235,4235,4235,0
|
|
20240104,164000,138349810,4235,4235,4235,4235,0
|
|
20240104,163900,138349810,4235,4235,4235,4235,0
|
|
20240104,163800,138349810,4235,4235,4235,4235,0
|
|
20240104,163700,138349810,4235,4235,4235,4235,341
|
|
20240104,163600,138349810,4235,4235,4235,4235,0
|
|
20240104,163500,138349810,4235,4235,4235,4235,0
|
|
20240104,163400,138349810,4235,4235,4235,4235,0
|
|
20240104,163300,138349810,4235,4235,4235,4235,0
|
|
20240104,163200,138349810,4235,4235,4235,4235,0
|
|
20240104,163100,138349810,4235,4235,4235,4235,0
|
|
20240104,163000,138349810,4235,4235,4235,4235,0
|
|
20240104,162900,138349810,4235,4235,4235,4235,0
|
|
20240104,162800,138349810,4235,4235,4235,4235,0
|
|
20240104,162700,138349810,4235,4235,4235,4235,0
|
|
20240104,162600,138349810,4235,4235,4235,4235,0
|
|
20240104,162500,138349810,4235,4235,4235,4235,0
|
|
20240104,162400,138349810,4235,4235,4235,4235,0
|
|
20240104,162300,138349810,4235,4235,4235,4235,0
|
|
20240104,162200,138349810,4235,4235,4235,4235,0
|
|
20240104,162100,138349810,4235,4235,4235,4235,0
|
|
20240104,162000,138349810,4235,4235,4235,4235,0
|
|
20240104,161900,138349810,4235,4235,4235,4235,0
|
|
20240104,161800,138349810,4235,4235,4235,4235,0
|
|
20240104,161700,138349810,4235,4235,4235,4235,0
|
|
20240104,161600,138349810,4235,4235,4235,4235,0
|
|
20240104,161500,138349810,4235,4235,4235,4235,0
|
|
20240104,161400,138349810,4235,4235,4235,4235,0
|
|
20240104,161300,138349810,4235,4235,4235,4235,0
|
|
20240104,161200,138349810,4235,4235,4235,4235,0
|
|
20240104,161100,138349810,4235,4235,4235,4235,0
|
|
20240104,161000,138349810,4235,4235,4235,4235,0
|
|
20240104,160900,138349810,4235,4235,4235,4235,0
|
|
20240104,160800,138349810,4235,4235,4235,4235,0
|
|
20240104,160700,138349810,4235,4235,4235,4235,341
|
|
20240104,160600,138349810,4235,4235,4235,4235,0
|
|
20240104,160500,138349810,4235,4235,4235,4235,0
|
|
20240104,160400,138349810,4235,4235,4235,4235,0
|
|
20240104,160300,138349810,4235,4235,4235,4235,0
|
|
20240104,160200,138349810,4235,4235,4235,4235,0
|
|
20240104,160100,138349810,4235,4235,4235,4235,0
|
|
20240104,160000,138349810,4235,4235,4235,4235,0
|
|
20240104,155900,138349810,4235,4235,4235,4235,0
|
|
20240104,155800,138349810,4235,4235,4235,4235,0
|
|
20240104,155700,138349810,4235,4235,4235,4235,0
|
|
20240104,155600,138349810,4235,4235,4235,4235,0
|
|
20240104,155500,138349810,4235,4235,4235,4235,0
|
|
20240104,155400,138349810,4235,4235,4235,4235,0
|
|
20240104,155300,138349810,4235,4235,4235,4235,0
|
|
20240104,155200,138349810,4235,4235,4235,4235,0
|
|
20240104,155100,138349810,4235,4235,4235,4235,0
|
|
20240104,155000,138349810,4235,4235,4235,4235,0
|
|
20240104,154900,138349810,4235,4235,4235,4235,0
|
|
20240104,154800,138349810,4235,4235,4235,4235,0
|
|
20240104,154700,138349810,4235,4235,4235,4235,0
|
|
20240104,154600,138349810,4235,4235,4235,4235,0
|
|
20240104,154500,138349810,4235,4235,4235,4235,0
|
|
20240104,154400,138349810,4235,4235,4235,4235,0
|
|
20240104,154300,138349810,4235,4235,4235,4235,0
|
|
20240104,154200,138349810,4235,4235,4235,4235,0
|
|
20240104,154100,138349810,4235,4235,4235,4235,0
|
|
20240104,154000,138349810,4235,4235,4235,4235,0
|
|
20240104,153900,138349810,4235,4235,4235,4235,0
|
|
20240104,153800,138349810,4235,4235,4235,4235,0
|
|
20240104,153700,138349810,4235,4235,4235,4235,341
|
|
20240104,153600,138349810,4235,4235,4235,4235,0
|
|
20240104,153500,138349810,4235,4235,4235,4235,0
|
|
20240104,153400,138349810,4235,4235,4235,4235,0
|
|
20240104,153300,138349810,4235,4235,4235,4235,0
|
|
20240104,153200,138349810,4235,4235,4235,4235,0
|
|
20240104,153100,138349810,4235,4235,4235,4235,0
|
|
20240104,153000,138349810,4235,4235,4235,4235,341
|
|
20240104,152900,136905675,4230,4230,4230,4230,0
|
|
20240104,152800,136905675,4230,4230,4230,4230,0
|
|
20240104,152700,136905675,4230,4230,4230,4230,0
|
|
20240104,152600,136905675,4230,4230,4230,4230,0
|
|
20240104,152500,136905675,4230,4230,4230,4230,0
|
|
20240104,152400,136905675,4230,4230,4230,4230,0
|
|
20240104,152300,136905675,4230,4230,4230,4230,0
|
|
20240104,152200,136905675,4230,4230,4230,4230,0
|
|
20240104,152100,136905675,4230,4230,4230,4230,0
|
|
20240104,152000,136905675,4230,4230,4230,4230,0
|
|
20240104,151900,136905675,4230,4230,4230,4230,1
|
|
20240104,151800,136901445,4220,4230,4230,4220,44
|
|
20240104,151700,136715335,4225,4225,4225,4225,0
|
|
20240104,151600,136715335,4225,4225,4225,4225,1009
|
|
20240104,151500,132452310,4235,4235,4235,4235,5
|
|
20240104,151400,132431135,4235,4235,4235,4235,43
|
|
20240104,151300,132249030,4235,4235,4235,4235,0
|
|
20240104,151200,132249030,4235,4235,4235,4235,5
|
|
20240104,151100,132227855,4235,4235,4235,4235,0
|
|
20240104,151000,132227855,4235,4235,4235,4235,45
|
|
20240104,150900,132037280,4235,4235,4235,4235,2
|
|
20240104,150800,132028810,4225,4225,4225,4225,1
|
|
20240104,150700,132024585,4235,4235,4235,4235,0
|
|
20240104,150600,132024585,4235,4235,4235,4235,48
|
|
20240104,150500,131821305,4235,4235,4235,4235,19
|
|
20240104,150400,131740840,4230,4230,4230,4230,0
|
|
20240104,150300,131740840,4230,4230,4230,4230,5
|
|
20240104,150200,131719690,4230,4230,4230,4230,43
|
|
20240104,150100,131537800,4230,4230,4230,4230,34
|
|
20240104,150000,131393980,4230,4235,4235,4230,7
|
|
20240104,145900,131364365,4225,4235,4235,4225,12
|
|
20240104,145800,131313575,4220,4235,4235,4220,26
|
|
20240104,145700,131203570,4235,4235,4235,4235,5
|
|
20240104,145600,131182395,4235,4235,4235,4235,0
|
|
20240104,145500,131182395,4235,4235,4235,4235,43
|
|
20240104,145400,131000290,4235,4235,4235,4235,5
|
|
20240104,145300,130979115,4235,4235,4235,4235,0
|
|
20240104,145200,130979115,4235,4235,4235,4235,0
|
|
20240104,145100,130979115,4235,4230,4235,4230,67
|
|
20240104,145000,130695695,4230,4230,4230,4230,0
|
|
20240104,144900,130695695,4230,4230,4230,4230,0
|
|
20240104,144800,130695695,4230,4230,4230,4230,5
|
|
20240104,144700,130674545,4230,4230,4230,4230,43
|
|
20240104,144600,130492655,4230,4230,4230,4230,0
|
|
20240104,144500,130492655,4230,4230,4230,4230,5
|
|
20240104,144400,130471505,4230,4230,4230,4230,19
|
|
20240104,144300,130391135,4230,4225,4230,4225,43
|
|
20240104,144200,130209260,4230,4230,4230,4230,5
|
|
20240104,144100,130188110,4230,4230,4230,4230,43
|
|
20240104,144000,130006220,4230,4220,4230,4220,8
|
|
20240104,143900,129972425,4210,4210,4210,4210,0
|
|
20240104,143800,129972425,4210,4215,4215,4210,6
|
|
20240104,143700,129947160,4230,4230,4230,4230,319
|
|
20240104,143600,128597790,4225,4230,4230,4225,6
|
|
20240104,143500,128572415,4230,4230,4230,4230,43
|
|
20240104,143400,128390525,4230,4230,4230,4230,0
|
|
20240104,143300,128390525,4230,4230,4230,4230,5
|
|
20240104,143200,128369375,4230,4230,4230,4230,280
|
|
20240104,143100,127184975,4230,4230,4230,4230,0
|
|
20240104,143000,127184975,4230,4230,4230,4230,24
|
|
20240104,142900,127083455,4230,4230,4230,4230,0
|
|
20240104,142800,127083455,4230,4230,4230,4230,43
|
|
20240104,142700,126901565,4230,4220,4230,4220,5
|
|
20240104,142600,126880425,4230,4230,4230,4230,0
|
|
20240104,142500,126880425,4230,4230,4230,4230,0
|
|
20240104,142400,126880425,4230,4210,4230,4210,51
|
|
20240104,142300,126664985,4225,4210,4225,4210,19
|
|
20240104,142200,126584725,4205,4220,4220,4205,80
|
|
20240104,142100,126247655,4225,4225,4225,4225,5
|
|
20240104,142000,126226530,4225,4225,4225,4225,43
|
|
20240104,141900,126044855,4230,4230,4230,4230,0
|
|
20240104,141800,126044855,4230,4230,4230,4230,5
|
|
20240104,141700,126023705,4230,4230,4230,4230,0
|
|
20240104,141600,126023705,4230,4230,4230,4230,63
|
|
20240104,141500,125757215,4230,4230,4230,4230,5
|
|
20240104,141400,125736065,4230,4230,4230,4230,0
|
|
20240104,141300,125736065,4230,4230,4230,4230,43
|
|
20240104,141200,125554175,4230,4230,4230,4230,5
|
|
20240104,141100,125533025,4230,4230,4230,4230,0
|
|
20240104,141000,125533025,4230,4230,4230,4230,43
|
|
20240104,140900,125351135,4230,4225,4230,4225,26
|
|
20240104,140800,125241185,4225,4225,4225,4225,4
|
|
20240104,140700,125224285,4230,4230,4230,4230,0
|
|
20240104,140600,125224285,4230,4225,4230,4225,141
|
|
20240104,140500,124628180,4225,4225,4225,4225,0
|
|
20240104,140400,124628180,4225,4225,4225,4225,0
|
|
20240104,140300,124628180,4225,4235,4235,4225,9
|
|
20240104,140200,124590105,4235,4235,4235,4235,20
|
|
20240104,140100,124505405,4235,4235,4235,4235,43
|
|
20240104,140000,124323300,4235,4235,4235,4235,5
|
|
20240104,135900,124302125,4235,4235,4235,4235,0
|
|
20240104,135800,124302125,4235,4235,4235,4235,0
|
|
20240104,135700,124302125,4235,4235,4235,4235,48
|
|
20240104,135600,124098845,4235,4235,4235,4235,0
|
|
20240104,135500,124098845,4235,4235,4235,4235,20
|
|
20240104,135400,124014145,4235,4235,4235,4235,5
|
|
20240104,135300,123992970,4235,4235,4235,4235,43
|
|
20240104,135200,123810865,4235,4235,4235,4235,0
|
|
20240104,135100,123810865,4235,4235,4235,4235,5
|
|
20240104,135000,123789690,4235,4235,4235,4235,43
|
|
20240104,134900,123607585,4235,4235,4235,4235,0
|
|
20240104,134800,123607585,4235,4235,4235,4235,25
|
|
20240104,134700,123501710,4235,4235,4235,4235,0
|
|
20240104,134600,123501710,4235,4235,4235,4235,43
|
|
20240104,134500,123319605,4235,4235,4235,4235,5
|
|
20240104,134400,123298430,4235,4235,4235,4235,0
|
|
20240104,134300,123298430,4235,4235,4235,4230,75
|
|
20240104,134200,122980815,4230,4230,4230,4230,3
|
|
20240104,134100,122968125,4230,4230,4230,4230,40
|
|
20240104,134000,122798925,4230,4230,4230,4230,0
|
|
20240104,133900,122798925,4230,4230,4230,4230,5
|
|
20240104,133800,122777775,4230,4230,4230,4230,43
|
|
20240104,133700,122595885,4230,4230,4230,4230,0
|
|
20240104,133600,122595885,4230,4230,4230,4230,5
|
|
20240104,133500,122574735,4230,4230,4230,4230,0
|
|
20240104,133400,122574735,4230,4230,4230,4230,63
|
|
20240104,133300,122308245,4230,4230,4230,4230,5
|
|
20240104,133200,122287095,4240,4240,4240,4240,0
|
|
20240104,133100,122287095,4240,4240,4240,4240,43
|
|
20240104,133000,122104775,4240,4240,4240,4240,5
|
|
20240104,132900,122083575,4240,4240,4240,4240,0
|
|
20240104,132800,122083575,4240,4240,4240,4240,0
|
|
20240104,132700,122083575,4240,4240,4240,4240,69
|
|
20240104,132600,121791015,4240,4240,4240,4240,0
|
|
20240104,132500,121791015,4240,4240,4240,4240,0
|
|
20240104,132400,121791015,4240,4240,4240,4240,5
|
|
20240104,132300,121769815,4240,4240,4240,4240,43
|
|
20240104,132200,121587495,4240,4240,4240,4240,0
|
|
20240104,132100,121587495,4240,4240,4240,4240,5
|
|
20240104,132000,121566295,4240,4240,4240,4240,20
|
|
20240104,131900,121481495,4240,4240,4240,4240,47
|
|
20240104,131800,121282215,4240,4240,4240,4240,9
|
|
20240104,131700,121244055,4240,4240,4240,4240,0
|
|
20240104,131600,121244055,4240,4240,4240,4240,0
|
|
20240104,131500,121244055,4240,4240,4240,4240,48
|
|
20240104,131400,121040535,4240,4240,4240,4240,0
|
|
20240104,131300,121040535,4240,4240,4240,4240,20
|
|
20240104,131200,120955735,4240,4240,4240,4240,5
|
|
20240104,131100,120934535,4240,4240,4240,4240,43
|
|
20240104,131000,120752215,4240,4240,4240,4240,0
|
|
20240104,130900,120752215,4240,4240,4240,4240,5
|
|
20240104,130800,120731015,4240,4240,4240,4240,43
|
|
20240104,130700,120548695,4240,4240,4240,4240,0
|
|
20240104,130600,120548695,4240,4240,4240,4240,25
|
|
20240104,130500,120442695,4240,4240,4240,4240,0
|
|
20240104,130400,120442695,4240,4240,4240,4240,43
|
|
20240104,130300,120260375,4240,4240,4240,4240,5
|
|
20240104,130200,120239175,4240,4240,4240,4240,0
|
|
20240104,130100,120239175,4240,4240,4240,4240,0
|
|
20240104,130000,120239175,4240,4240,4240,4240,48
|
|
20240104,125900,120035655,4240,4240,4240,4240,20
|
|
20240104,125800,119950855,4235,4235,4235,4235,43
|
|
20240104,125700,119768750,4225,4225,4225,4225,0
|
|
20240104,125600,119768750,4225,4225,4225,4225,0
|
|
20240104,125500,119768750,4225,4225,4225,4225,4
|
|
20240104,125400,119751850,4240,4240,4240,4240,5
|
|
20240104,125300,119730650,4240,4240,4240,4240,0
|
|
20240104,125200,119730650,4240,4240,4240,4240,63
|
|
20240104,125100,119463530,4240,4240,4240,4240,6
|
|
20240104,125000,119438090,4240,4240,4240,4240,0
|
|
20240104,124900,119438090,4240,4240,4240,4240,43
|
|
20240104,124800,119255770,4240,4240,4240,4240,6
|
|
20240104,124700,119230330,4240,4235,4240,4235,101
|
|
20240104,124600,118802590,4235,4235,4235,4235,0
|
|
20240104,124500,118802590,4235,4235,4235,4235,49
|
|
20240104,124400,118595075,4235,4235,4235,4235,0
|
|
20240104,124300,118595075,4235,4235,4235,4235,0
|
|
20240104,124200,118595075,4235,4235,4235,4235,6
|
|
20240104,124100,118569665,4235,4235,4235,4235,44
|
|
20240104,124000,118383325,4235,4235,4235,4235,0
|
|
20240104,123900,118383325,4235,4235,4235,4235,6
|
|
20240104,123800,118357915,4235,4235,4235,4235,0
|
|
20240104,123700,118357915,4235,4230,4235,4230,49
|
|
20240104,123600,118150635,4230,4230,4230,4230,2
|
|
20240104,123500,118142175,4230,4230,4230,4230,0
|
|
20240104,123400,118142175,4230,4230,4230,4230,0
|
|
20240104,123300,118142175,4230,4230,4230,4230,49
|
|
20240104,123200,117934905,4230,4230,4230,4230,0
|
|
20240104,123100,117934905,4230,4230,4230,4230,0
|
|
20240104,123000,117934905,4230,4230,4230,4230,6
|
|
20240104,122900,117909525,4230,4230,4230,4230,43
|
|
20240104,122800,117727635,4230,4230,4230,4230,0
|
|
20240104,122700,117727635,4230,4230,4230,4230,18
|
|
20240104,122600,117651495,4225,4225,4225,4225,25
|
|
20240104,122500,117545870,4225,4225,4225,4225,0
|
|
20240104,122400,117545870,4225,4225,4225,4225,6
|
|
20240104,122300,117520520,4225,4225,4225,4225,118
|
|
20240104,122200,117021970,4225,4225,4225,4225,43
|
|
20240104,122100,116840295,4225,4225,4225,4225,6
|
|
20240104,122000,116814945,4225,4225,4225,4225,0
|
|
20240104,121900,116814945,4225,4225,4225,4225,0
|
|
20240104,121800,116814945,4225,4225,4225,4225,49
|
|
20240104,121700,116607920,4225,4225,4225,4225,0
|
|
20240104,121600,116607920,4225,4225,4225,4225,100
|
|
20240104,121500,116185420,4225,4225,4225,4225,6
|
|
20240104,121400,116160070,4225,4225,4225,4225,44
|
|
20240104,121300,115974170,4225,4225,4225,4225,0
|
|
20240104,121200,115974170,4225,4225,4225,4225,6
|
|
20240104,121100,115948820,4225,4225,4225,4225,0
|
|
20240104,121000,115948820,4225,4225,4225,4225,42
|
|
20240104,120900,115771370,4225,4225,4225,4225,6
|
|
20240104,120800,115746020,4225,4225,4225,4225,0
|
|
20240104,120700,115746020,4225,4225,4225,4225,43
|
|
20240104,120600,115564345,4225,4225,4225,4225,6
|
|
20240104,120500,115538995,4225,4225,4225,4225,0
|
|
20240104,120400,115538995,4225,4225,4225,4225,20
|
|
20240104,120300,115454495,4225,4225,4225,4225,49
|
|
20240104,120200,115247470,4225,4225,4225,4225,0
|
|
20240104,120100,115247470,4225,4225,4225,4225,0
|
|
20240104,120000,115247470,4225,4225,4225,4225,6
|
|
20240104,115900,115222120,4225,4225,4225,4225,43
|
|
20240104,115800,115040445,4225,4225,4225,4225,42
|
|
20240104,115700,114862995,4215,4215,4215,4215,0
|
|
20240104,115600,114862995,4215,4215,4215,4215,1
|
|
20240104,115500,114858780,4210,4210,4210,4210,0
|
|
20240104,115400,114858780,4210,4210,4210,4210,0
|
|
20240104,115300,114858780,4210,4210,4210,4210,0
|
|
20240104,115200,114858780,4210,4210,4210,4210,1
|
|
20240104,115100,114854570,4215,4215,4215,4215,139
|
|
20240104,115000,114268685,4215,4215,4215,4215,0
|
|
20240104,114900,114268685,4215,4215,4215,4215,0
|
|
20240104,114800,114268685,4215,4215,4215,4215,6
|
|
20240104,114700,114243395,4215,4215,4215,4215,85
|
|
20240104,114600,113885120,4210,4210,4210,4210,1
|
|
20240104,114500,113880910,4190,4190,4190,4190,0
|
|
20240104,114400,113880910,4190,4190,4190,4190,0
|
|
20240104,114300,113880910,4190,4220,4220,4190,408
|
|
20240104,114200,112167525,4225,4225,4225,4225,6
|
|
20240104,114100,112142175,4225,4225,4225,4225,0
|
|
20240104,114000,112142175,4225,4225,4225,4225,49
|
|
20240104,113900,111935150,4225,4225,4225,4225,0
|
|
20240104,113800,111935150,4225,4225,4225,4225,0
|
|
20240104,113700,111935150,4225,4225,4225,4225,1197
|
|
20240104,113600,106877825,4225,4225,4225,4225,49
|
|
20240104,113500,106670800,4225,4225,4225,4225,0
|
|
20240104,113400,106670800,4225,4225,4225,4225,0
|
|
20240104,113300,106670800,4225,4225,4225,4225,6
|
|
20240104,113200,106645450,4225,4225,4225,4225,45
|
|
20240104,113100,106455325,4225,4225,4225,4225,0
|
|
20240104,113000,106455325,4225,4225,4225,4225,43
|
|
20240104,112900,106273650,4225,4225,4225,4225,42
|
|
20240104,112800,106096200,4220,4220,4220,4220,0
|
|
20240104,112700,106096200,4220,4220,4220,4220,0
|
|
20240104,112600,106096200,4220,4220,4220,4220,0
|
|
20240104,112500,106096200,4220,4220,4220,4220,43
|
|
20240104,112400,105914740,4220,4225,4225,4220,49
|
|
20240104,112300,105707930,4225,4225,4225,4225,0
|
|
20240104,112200,105707930,4225,4225,4225,4225,10
|
|
20240104,112100,105665680,4205,4210,4225,4205,44
|
|
20240104,112000,105479910,4205,4195,4205,4190,6775
|
|
20240104,111900,76993860,4195,4195,4195,4195,0
|
|
20240104,111800,76993860,4195,4195,4195,4195,0
|
|
20240104,111700,76993860,4195,4205,4205,4195,132
|
|
20240104,111600,76439690,4205,4200,4205,4200,2069
|
|
20240104,111500,67749865,4205,4205,4205,4205,7
|
|
20240104,111400,67720430,4205,4205,4205,4205,9
|
|
20240104,111300,67682585,4205,4205,4205,4205,43
|
|
20240104,111200,67501770,4205,4205,4205,4205,15
|
|
20240104,111100,67438695,4205,4205,4205,4205,0
|
|
20240104,111000,67438695,4205,4205,4205,4205,0
|
|
20240104,110900,67438695,4205,4205,4205,4205,52
|
|
20240104,110800,67220035,4195,4195,4195,4195,50
|
|
20240104,110700,67010285,4205,4205,4205,4205,0
|
|
20240104,110600,67010285,4205,4205,4205,4205,6
|
|
20240104,110500,66985055,4205,4205,4205,4205,43
|
|
20240104,110400,66804240,4205,4205,4205,4205,130
|
|
20240104,110300,66257590,4205,4205,4205,4205,1006
|
|
20240104,110200,62027360,4205,4195,4205,4195,643
|
|
20240104,110100,59325135,4195,4195,4195,4195,0
|
|
20240104,110000,59325135,4195,4195,4195,4195,6
|
|
20240104,105900,59299965,4195,4195,4195,4195,1
|
|
20240104,105800,59295770,4195,4185,4195,4185,249
|
|
20240104,105700,58251835,4190,4190,4190,4190,106
|
|
20240104,105600,57807695,4185,4185,4185,4185,0
|
|
20240104,105500,57807695,4185,4185,4185,4185,0
|
|
20240104,105400,57807695,4185,4185,4185,4185,49
|
|
20240104,105300,57602630,4185,4185,4185,4185,0
|
|
20240104,105200,57602630,4185,4185,4185,4185,0
|
|
20240104,105100,57602630,4185,4185,4185,4185,36
|
|
20240104,105000,57451970,4180,4200,4200,4165,1073
|
|
20240104,104900,52968525,4205,4205,4205,4205,1
|
|
20240104,104800,52964320,4205,4210,4210,4205,8
|
|
20240104,104700,52930645,4210,4210,4210,4210,5
|
|
20240104,104600,52909595,4220,4220,4220,4220,43
|
|
20240104,104500,52728135,4220,4220,4220,4220,6
|
|
20240104,104400,52702815,4220,4220,4220,4220,0
|
|
20240104,104300,52702815,4220,4220,4220,4220,43
|
|
20240104,104200,52521355,4220,4220,4220,4220,6
|
|
20240104,104100,52496035,4220,4220,4220,4220,0
|
|
20240104,104000,52496035,4220,4220,4220,4220,0
|
|
20240104,103900,52496035,4220,4215,4220,4215,49
|
|
20240104,103800,52289260,4225,4225,4225,4225,0
|
|
20240104,103700,52289260,4225,4225,4225,4225,0
|
|
20240104,103600,52289260,4225,4215,4225,4215,54
|
|
20240104,103500,52061640,4215,4215,4215,4215,0
|
|
20240104,103400,52061640,4215,4215,4215,4215,0
|
|
20240104,103300,52061640,4215,4220,4220,4215,33
|
|
20240104,103200,51922385,4220,4220,4220,4220,16
|
|
20240104,103100,51854865,4215,4215,4215,4215,0
|
|
20240104,103000,51854865,4215,4215,4215,4215,1
|
|
20240104,102900,51850650,4215,4215,4215,4215,0
|
|
20240104,102800,51850650,4215,4215,4215,4215,0
|
|
20240104,102700,51850650,4215,4215,4215,4215,51
|
|
20240104,102600,51635685,4215,4210,4215,4210,4
|
|
20240104,102500,51618835,4210,4205,4210,4205,51
|
|
20240104,102400,51404320,4185,4185,4185,4185,0
|
|
20240104,102300,51404320,4185,4185,4185,4185,0
|
|
20240104,102200,51404320,4185,4185,4185,4185,31
|
|
20240104,102100,51274585,4175,4175,4175,4175,0
|
|
20240104,102000,51274585,4175,4185,4205,4175,15
|
|
20240104,101900,51211820,4175,4175,4175,4175,0
|
|
20240104,101800,51211820,4175,4175,4175,4175,0
|
|
20240104,101700,51211820,4175,4195,4195,4175,118
|
|
20240104,101600,50717880,4215,4215,4215,4215,43
|
|
20240104,101500,50536635,4215,4230,4230,4215,44
|
|
20240104,101400,50351085,4230,4230,4230,4230,1
|
|
20240104,101300,50346855,4225,4220,4225,4220,238
|
|
20240104,101200,49341315,4200,4200,4200,4200,19
|
|
20240104,101100,49261515,4190,4190,4190,4190,0
|
|
20240104,101000,49261515,4190,4190,4190,4190,0
|
|
20240104,100900,49261515,4190,4195,4200,4190,89
|
|
20240104,100800,48888160,4195,4210,4210,4195,1642
|
|
20240104,100700,41978855,4215,4220,4220,4215,78
|
|
20240104,100600,41650080,4230,4230,4230,4230,6
|
|
20240104,100500,41624700,4230,4230,4230,4230,0
|
|
20240104,100400,41624700,4230,4220,4230,4220,93
|
|
20240104,100300,41231800,4220,4220,4220,4220,6
|
|
20240104,100200,41206480,4220,4220,4220,4220,66
|
|
20240104,100100,40927960,4220,4220,4220,4220,1
|
|
20240104,100000,40923740,4215,4230,4230,4215,44
|
|
20240104,095900,40738080,4230,4230,4230,4230,1
|
|
20240104,095800,40733850,4225,4225,4225,4225,286
|
|
20240104,095700,39525500,4230,4230,4230,4230,48
|
|
20240104,095600,39322460,4230,4230,4230,4230,0
|
|
20240104,095500,39322460,4230,4230,4230,4230,0
|
|
20240104,095400,39322460,4230,4230,4230,4230,1
|
|
20240104,095300,39318230,4225,4230,4230,4225,346
|
|
20240104,095200,37856165,4230,4235,4235,4230,1205
|
|
20240104,095100,32753750,4250,4250,4250,4250,9
|
|
20240104,095000,32715500,4250,4250,4250,4250,0
|
|
20240104,094900,32715500,4250,4250,4250,4250,207
|
|
20240104,094800,31835750,4250,4250,4250,4250,6
|
|
20240104,094700,31810250,4265,4265,4265,4265,0
|
|
20240104,094600,31810250,4265,4265,4265,4265,0
|
|
20240104,094500,31810250,4265,4265,4265,4265,50
|
|
20240104,094400,31597000,4265,4250,4265,4235,2617
|
|
20240104,094300,20513915,4255,4255,4255,4255,81
|
|
20240104,094200,20169260,4270,4270,4270,4270,49
|
|
20240104,094100,19960030,4270,4270,4270,4270,2
|
|
20240104,094000,19951490,4265,4265,4265,4265,43
|
|
20240104,093900,19768095,4270,4270,4270,4270,6
|
|
20240104,093800,19742475,4270,4270,4270,4255,15
|
|
20240104,093700,19678440,4240,4240,4240,4240,1
|
|
20240104,093600,19674200,4270,4230,4270,4230,831
|
|
20240104,093500,16158095,4230,4235,4235,4230,268
|
|
20240104,093400,15024240,4230,4230,4230,4230,567
|
|
20240104,093300,12625830,4235,4235,4235,4235,13
|
|
20240104,093200,12570775,4235,4240,4240,4235,304
|
|
20240104,093100,11283130,4245,4245,4245,4245,2
|
|
20240104,093000,11274640,4270,4245,4270,4245,93
|
|
20240104,092900,10878365,4240,4240,4240,4240,0
|
|
20240104,092800,10878365,4240,4240,4240,4240,1
|
|
20240104,092700,10874125,4240,4240,4240,4240,43
|
|
20240104,092600,10691805,4235,4235,4235,4235,0
|
|
20240104,092500,10691805,4235,4235,4235,4235,0
|
|
20240104,092400,10691805,4235,4240,4240,4235,18
|
|
20240104,092300,10615545,4240,4240,4240,4240,0
|
|
20240104,092200,10615545,4240,4240,4240,4240,43
|
|
20240104,092100,10433225,4240,4240,4240,4240,17
|
|
20240104,092000,10361145,4240,4240,4240,4240,0
|
|
20240104,091900,10361145,4240,4240,4240,4240,43
|
|
20240104,091800,10178825,4240,4240,4240,4240,6
|
|
20240104,091700,10153385,4270,4270,4270,4270,0
|
|
20240104,091600,10153385,4270,4265,4270,4265,12
|
|
20240104,091500,10102200,4270,4265,4270,4265,99
|
|
20240104,091400,9679940,4270,4265,4270,4265,11
|
|
20240104,091300,9633020,4265,4265,4265,4265,0
|
|
20240104,091200,9633020,4265,4235,4265,4235,9
|
|
20240104,091100,9594785,4235,4265,4265,4235,87
|
|
20240104,091000,9225050,4265,4245,4265,4245,235
|
|
20240104,090900,8226010,4245,4245,4245,4245,6
|
|
20240104,090800,8200540,4245,4245,4245,4245,1
|
|
20240104,090700,8196295,4215,4215,4215,4215,25
|
|
20240104,090600,8090920,4245,4255,4255,4210,254
|
|
20240104,090500,7017925,4255,4250,4255,4250,3
|
|
20240104,090400,7005170,4245,4245,4245,4245,0
|
|
20240104,090300,7005170,4245,4260,4260,4210,860
|
|
20240104,090200,3380755,4260,4260,4260,4260,0
|
|
20240104,090100,3380755,4260,4230,4260,4230,14
|
|
20240104,090000,3321175,4265,4230,4265,4230,775
|