580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183700,206975830,4280,4280,4280,4280,2791
|
|
20240105,183600,206975830,4280,4280,4280,4280,0
|
|
20240105,183500,206975830,4280,4280,4280,4280,0
|
|
20240105,183400,206975830,4280,4280,4280,4280,0
|
|
20240105,183300,206975830,4280,4280,4280,4280,0
|
|
20240105,183200,206975830,4280,4280,4280,4280,0
|
|
20240105,183100,206975830,4280,4280,4280,4280,0
|
|
20240105,183000,206975830,4280,4280,4280,4280,0
|
|
20240105,182900,206975830,4280,4280,4280,4280,0
|
|
20240105,182800,206975830,4280,4280,4280,4280,0
|
|
20240105,182700,206975830,4280,4280,4280,4280,0
|
|
20240105,182600,206975830,4280,4280,4280,4280,0
|
|
20240105,182500,206975830,4280,4280,4280,4280,0
|
|
20240105,182400,206975830,4280,4280,4280,4280,0
|
|
20240105,182300,206975830,4280,4280,4280,4280,0
|
|
20240105,182200,206975830,4280,4280,4280,4280,0
|
|
20240105,182100,206975830,4280,4280,4280,4280,0
|
|
20240105,182000,206975830,4280,4280,4280,4280,0
|
|
20240105,181900,206975830,4280,4280,4280,4280,0
|
|
20240105,181800,206975830,4280,4280,4280,4280,0
|
|
20240105,181700,206975830,4280,4280,4280,4280,0
|
|
20240105,181600,206975830,4280,4280,4280,4280,0
|
|
20240105,181500,206975830,4280,4280,4280,4280,0
|
|
20240105,181400,206975830,4280,4280,4280,4280,0
|
|
20240105,181300,206975830,4280,4280,4280,4280,0
|
|
20240105,181200,206975830,4280,4280,4280,4280,0
|
|
20240105,181100,206975830,4280,4280,4280,4280,0
|
|
20240105,181000,206975830,4280,4280,4280,4280,0
|
|
20240105,180900,206975830,4280,4280,4280,4280,0
|
|
20240105,180800,206975830,4280,4280,4280,4280,0
|
|
20240105,180700,206975830,4280,4280,4280,4280,2791
|
|
20240105,180600,206975830,4280,4280,4280,4280,0
|
|
20240105,180500,206975830,4280,4280,4280,4280,0
|
|
20240105,180400,206975830,4280,4280,4280,4280,0
|
|
20240105,180300,206975830,4280,4280,4280,4280,0
|
|
20240105,180200,206975830,4280,4280,4280,4280,0
|
|
20240105,180100,206975830,4280,4280,4280,4280,0
|
|
20240105,180000,206975830,4280,4280,4280,4280,0
|
|
20240105,175900,206975830,4280,4280,4280,4280,0
|
|
20240105,175800,206975830,4280,4280,4280,4280,0
|
|
20240105,175700,206975830,4280,4280,4280,4280,0
|
|
20240105,175600,206975830,4280,4280,4280,4280,0
|
|
20240105,175500,206975830,4280,4280,4280,4280,0
|
|
20240105,175400,206975830,4280,4280,4280,4280,0
|
|
20240105,175300,206975830,4280,4280,4280,4280,0
|
|
20240105,175200,206975830,4280,4280,4280,4280,0
|
|
20240105,175100,206975830,4280,4280,4280,4280,0
|
|
20240105,175000,206975830,4280,4280,4280,4280,0
|
|
20240105,174900,206975830,4280,4280,4280,4280,0
|
|
20240105,174800,206975830,4280,4280,4280,4280,0
|
|
20240105,174700,206975830,4280,4280,4280,4280,0
|
|
20240105,174600,206975830,4280,4280,4280,4280,0
|
|
20240105,174500,206975830,4280,4280,4280,4280,0
|
|
20240105,174400,206975830,4280,4280,4280,4280,0
|
|
20240105,174300,206975830,4280,4280,4280,4280,0
|
|
20240105,174200,206975830,4280,4280,4280,4280,0
|
|
20240105,174100,206975830,4280,4280,4280,4280,0
|
|
20240105,174000,206975830,4280,4280,4280,4280,0
|
|
20240105,173900,206975830,4280,4280,4280,4280,0
|
|
20240105,173800,206975830,4280,4280,4280,4280,0
|
|
20240105,173700,206975830,4280,4280,4280,4280,2791
|
|
20240105,173600,206975830,4280,4280,4280,4280,0
|
|
20240105,173500,206975830,4280,4280,4280,4280,0
|
|
20240105,173400,206975830,4280,4280,4280,4280,0
|
|
20240105,173300,206975830,4280,4280,4280,4280,0
|
|
20240105,173200,206975830,4280,4280,4280,4280,0
|
|
20240105,173100,206975830,4280,4280,4280,4280,0
|
|
20240105,173000,206975830,4280,4280,4280,4280,0
|
|
20240105,172900,206975830,4280,4280,4280,4280,0
|
|
20240105,172800,206975830,4280,4280,4280,4280,0
|
|
20240105,172700,206975830,4280,4280,4280,4280,0
|
|
20240105,172600,206975830,4280,4280,4280,4280,0
|
|
20240105,172500,206975830,4280,4280,4280,4280,0
|
|
20240105,172400,206975830,4280,4280,4280,4280,0
|
|
20240105,172300,206975830,4280,4280,4280,4280,0
|
|
20240105,172200,206975830,4280,4280,4280,4280,0
|
|
20240105,172100,206975830,4280,4280,4280,4280,0
|
|
20240105,172000,206975830,4280,4280,4280,4280,0
|
|
20240105,171900,206975830,4280,4280,4280,4280,0
|
|
20240105,171800,206975830,4280,4280,4280,4280,0
|
|
20240105,171700,206975830,4280,4280,4280,4280,0
|
|
20240105,171600,206975830,4280,4280,4280,4280,0
|
|
20240105,171500,206975830,4280,4280,4280,4280,0
|
|
20240105,171400,206975830,4280,4280,4280,4280,0
|
|
20240105,171300,206975830,4280,4280,4280,4280,0
|
|
20240105,171200,206975830,4280,4280,4280,4280,0
|
|
20240105,171100,206975830,4280,4280,4280,4280,0
|
|
20240105,171000,206975830,4280,4280,4280,4280,0
|
|
20240105,170900,206975830,4280,4280,4280,4280,0
|
|
20240105,170800,206975830,4280,4280,4280,4280,0
|
|
20240105,170700,206975830,4280,4280,4280,4280,2791
|
|
20240105,170600,206975830,4280,4280,4280,4280,0
|
|
20240105,170500,206975830,4280,4280,4280,4280,0
|
|
20240105,170400,206975830,4280,4280,4280,4280,0
|
|
20240105,170300,206975830,4280,4280,4280,4280,0
|
|
20240105,170200,206975830,4280,4280,4280,4280,0
|
|
20240105,170100,206975830,4280,4280,4280,4280,0
|
|
20240105,170000,206975830,4280,4280,4280,4280,0
|
|
20240105,165900,206975830,4280,4280,4280,4280,0
|
|
20240105,165800,206975830,4280,4280,4280,4280,0
|
|
20240105,165700,206975830,4280,4280,4280,4280,0
|
|
20240105,165600,206975830,4280,4280,4280,4280,0
|
|
20240105,165500,206975830,4280,4280,4280,4280,0
|
|
20240105,165400,206975830,4280,4280,4280,4280,0
|
|
20240105,165300,206975830,4280,4280,4280,4280,0
|
|
20240105,165200,206975830,4280,4280,4280,4280,0
|
|
20240105,165100,206975830,4280,4280,4280,4280,0
|
|
20240105,165000,206975830,4280,4280,4280,4280,0
|
|
20240105,164900,206975830,4280,4280,4280,4280,0
|
|
20240105,164800,206975830,4280,4280,4280,4280,0
|
|
20240105,164700,206975830,4280,4280,4280,4280,0
|
|
20240105,164600,206975830,4280,4280,4280,4280,0
|
|
20240105,164500,206975830,4280,4280,4280,4280,0
|
|
20240105,164400,206975830,4280,4280,4280,4280,0
|
|
20240105,164300,206975830,4280,4280,4280,4280,0
|
|
20240105,164200,206975830,4280,4280,4280,4280,0
|
|
20240105,164100,206975830,4280,4280,4280,4280,0
|
|
20240105,164000,206975830,4280,4280,4280,4280,0
|
|
20240105,163900,206975830,4280,4280,4280,4280,0
|
|
20240105,163800,206975830,4280,4280,4280,4280,0
|
|
20240105,163700,206975830,4280,4280,4280,4280,2791
|
|
20240105,163600,206975830,4280,4280,4280,4280,0
|
|
20240105,163500,206975830,4280,4280,4280,4280,0
|
|
20240105,163400,206975830,4280,4280,4280,4280,0
|
|
20240105,163300,206975830,4280,4280,4280,4280,0
|
|
20240105,163200,206975830,4280,4280,4280,4280,0
|
|
20240105,163100,206975830,4280,4280,4280,4280,0
|
|
20240105,163000,206975830,4280,4280,4280,4280,0
|
|
20240105,162900,206975830,4280,4280,4280,4280,0
|
|
20240105,162800,206975830,4280,4280,4280,4280,0
|
|
20240105,162700,206975830,4280,4280,4280,4280,0
|
|
20240105,162600,206975830,4280,4280,4280,4280,0
|
|
20240105,162500,206975830,4280,4280,4280,4280,0
|
|
20240105,162400,206975830,4280,4280,4280,4280,0
|
|
20240105,162300,206975830,4280,4280,4280,4280,0
|
|
20240105,162200,206975830,4280,4280,4280,4280,0
|
|
20240105,162100,206975830,4280,4280,4280,4280,0
|
|
20240105,162000,206975830,4280,4280,4280,4280,0
|
|
20240105,161900,206975830,4280,4280,4280,4280,0
|
|
20240105,161800,206975830,4280,4280,4280,4280,0
|
|
20240105,161700,206975830,4280,4280,4280,4280,0
|
|
20240105,161600,206975830,4280,4280,4280,4280,0
|
|
20240105,161500,206975830,4280,4280,4280,4280,0
|
|
20240105,161400,206975830,4280,4280,4280,4280,0
|
|
20240105,161300,206975830,4280,4280,4280,4280,0
|
|
20240105,161200,206975830,4280,4280,4280,4280,0
|
|
20240105,161100,206975830,4280,4280,4280,4280,0
|
|
20240105,161000,206975830,4280,4280,4280,4280,0
|
|
20240105,160900,206975830,4280,4280,4280,4280,0
|
|
20240105,160800,206975830,4280,4280,4280,4280,0
|
|
20240105,160700,206975830,4280,4280,4280,4280,2791
|
|
20240105,160600,206975830,4280,4280,4280,4280,0
|
|
20240105,160500,206975830,4280,4280,4280,4280,0
|
|
20240105,160400,206975830,4280,4280,4280,4280,0
|
|
20240105,160300,206975830,4280,4280,4280,4280,0
|
|
20240105,160200,206975830,4280,4280,4280,4280,0
|
|
20240105,160100,206975830,4280,4280,4280,4280,0
|
|
20240105,160000,206975830,4280,4280,4280,4280,0
|
|
20240105,155900,206975830,4280,4280,4280,4280,0
|
|
20240105,155800,206975830,4280,4280,4280,4280,0
|
|
20240105,155700,206975830,4280,4280,4280,4280,0
|
|
20240105,155600,206975830,4280,4280,4280,4280,0
|
|
20240105,155500,206975830,4280,4280,4280,4280,0
|
|
20240105,155400,206975830,4280,4280,4280,4280,0
|
|
20240105,155300,206975830,4280,4280,4280,4280,0
|
|
20240105,155200,206975830,4280,4280,4280,4280,0
|
|
20240105,155100,206975830,4280,4280,4280,4280,0
|
|
20240105,155000,206975830,4280,4280,4280,4280,0
|
|
20240105,154900,206975830,4280,4280,4280,4280,0
|
|
20240105,154800,206975830,4280,4280,4280,4280,0
|
|
20240105,154700,206975830,4280,4280,4280,4280,0
|
|
20240105,154600,206975830,4280,4280,4280,4280,0
|
|
20240105,154500,206975830,4280,4280,4280,4280,0
|
|
20240105,154400,206975830,4280,4280,4280,4280,0
|
|
20240105,154300,206975830,4280,4280,4280,4280,0
|
|
20240105,154200,206975830,4280,4280,4280,4280,0
|
|
20240105,154100,206975830,4280,4280,4280,4280,0
|
|
20240105,154000,206975830,4280,4280,4280,4280,0
|
|
20240105,153900,206975830,4280,4280,4280,4280,0
|
|
20240105,153800,206975830,4280,4280,4280,4280,0
|
|
20240105,153700,206975830,4280,4280,4280,4280,2791
|
|
20240105,153600,206975830,4280,4280,4280,4280,0
|
|
20240105,153500,206975830,4280,4280,4280,4280,0
|
|
20240105,153400,206975830,4280,4280,4280,4280,0
|
|
20240105,153300,206975830,4280,4280,4280,4280,0
|
|
20240105,153200,206975830,4280,4280,4280,4280,0
|
|
20240105,153100,206975830,4280,4280,4280,4280,0
|
|
20240105,153000,206975830,4280,4280,4280,4280,2791
|
|
20240105,152900,195030350,4275,4275,4275,4275,0
|
|
20240105,152800,195030350,4275,4275,4275,4275,0
|
|
20240105,152700,195030350,4275,4275,4275,4275,0
|
|
20240105,152600,195030350,4275,4275,4275,4275,0
|
|
20240105,152500,195030350,4275,4275,4275,4275,0
|
|
20240105,152400,195030350,4275,4275,4275,4275,0
|
|
20240105,152300,195030350,4275,4275,4275,4275,0
|
|
20240105,152200,195030350,4275,4275,4275,4275,0
|
|
20240105,152100,195030350,4275,4275,4275,4275,0
|
|
20240105,152000,195030350,4275,4275,4275,4275,0
|
|
20240105,151900,195030350,4275,4275,4275,4270,31
|
|
20240105,151800,194897835,4275,4235,4275,4235,72
|
|
20240105,151700,194592375,4235,4280,4280,4175,1593
|
|
20240105,151600,187897715,4280,4280,4280,4280,32
|
|
20240105,151500,187760755,4280,4280,4280,4280,5
|
|
20240105,151400,187739355,4280,4280,4280,4280,0
|
|
20240105,151300,187739355,4280,4280,4280,4280,5
|
|
20240105,151200,187717955,4280,4280,4280,4280,2
|
|
20240105,151100,187709395,4280,4280,4280,4280,5
|
|
20240105,151000,187687995,4280,4275,4280,4275,103
|
|
20240105,150900,187247565,4275,4275,4275,4275,2
|
|
20240105,150800,187239015,4275,4250,4275,4250,246
|
|
20240105,150700,186187390,4255,4280,4280,4255,88
|
|
20240105,150600,185811050,4280,4280,4280,4280,55
|
|
20240105,150500,185575650,4280,4280,4280,4280,160
|
|
20240105,150400,184890850,4280,4280,4280,4280,5
|
|
20240105,150300,184869450,4280,4280,4280,4280,5
|
|
20240105,150200,184848050,4280,4280,4280,4280,0
|
|
20240105,150100,184848050,4280,4280,4280,4280,5
|
|
20240105,150000,184826650,4280,4280,4280,4280,0
|
|
20240105,145900,184826650,4280,4280,4280,4280,5
|
|
20240105,145800,184805250,4280,4280,4280,4280,0
|
|
20240105,145700,184805250,4280,4280,4280,4280,5
|
|
20240105,145600,184783850,4280,4280,4280,4280,5
|
|
20240105,145500,184762450,4280,4280,4280,4280,0
|
|
20240105,145400,184762450,4280,4280,4280,4280,5
|
|
20240105,145300,184741050,4255,4260,4260,4255,500
|
|
20240105,145200,182613435,4280,4280,4280,4280,5
|
|
20240105,145100,182592035,4280,4280,4280,4280,0
|
|
20240105,145000,182592035,4280,4280,4280,4280,245
|
|
20240105,144900,181543435,4280,4280,4280,4280,5
|
|
20240105,144800,181522035,4280,4280,4280,4280,278
|
|
20240105,144700,180332195,4290,4285,4290,4285,10
|
|
20240105,144600,180289330,4285,4285,4285,4285,0
|
|
20240105,144500,180289330,4285,4285,4285,4285,5
|
|
20240105,144400,180267905,4285,4285,4285,4285,300
|
|
20240105,144300,178982405,4285,4280,4285,4280,13
|
|
20240105,144200,178926750,4280,4280,4280,4280,555
|
|
20240105,144100,176551350,4280,4280,4280,4280,5
|
|
20240105,144000,176529950,4280,4280,4280,4280,5
|
|
20240105,143900,176508550,4280,4280,4280,4280,81
|
|
20240105,143800,176161870,4280,4280,4280,4280,104
|
|
20240105,143700,175716750,4285,4285,4285,4285,0
|
|
20240105,143600,175716750,4285,4285,4285,4285,5
|
|
20240105,143500,175695325,4285,4285,4285,4285,0
|
|
20240105,143400,175695325,4285,4285,4285,4285,5
|
|
20240105,143300,175673900,4285,4280,4285,4280,5
|
|
20240105,143200,175652485,4270,4275,4275,4270,688
|
|
20240105,143100,172714225,4280,4275,4280,4275,538
|
|
20240105,143000,170414250,4280,4280,4280,4280,200
|
|
20240105,142900,169558250,4285,4285,4285,4285,5
|
|
20240105,142800,169536825,4285,4285,4285,4285,0
|
|
20240105,142700,169536825,4285,4275,4285,4275,6
|
|
20240105,142600,169511135,4280,4275,4280,4275,28
|
|
20240105,142500,169391410,4275,4275,4275,4275,7
|
|
20240105,142400,169361485,4275,4270,4275,4270,392
|
|
20240105,142300,167685745,4275,4275,4275,4275,0
|
|
20240105,142200,167685745,4275,4275,4275,4275,5
|
|
20240105,142100,167664370,4275,4275,4275,4275,0
|
|
20240105,142000,167664370,4275,4275,4275,4275,5
|
|
20240105,141900,167642995,4275,4275,4275,4275,5
|
|
20240105,141800,167621620,4275,4275,4275,4275,0
|
|
20240105,141700,167621620,4275,4275,4275,4275,100
|
|
20240105,141600,167194120,4275,4275,4275,4275,0
|
|
20240105,141500,167194120,4275,4275,4275,4275,5
|
|
20240105,141400,167172745,4275,4275,4275,4275,95
|
|
20240105,141300,166766620,4275,4270,4275,4270,105
|
|
20240105,141200,166318245,4275,4260,4275,4260,196
|
|
20240105,141100,165481785,4275,4270,4275,4270,15
|
|
20240105,141000,165417685,4275,4275,4275,4275,5
|
|
20240105,140900,165396310,4275,4275,4275,4275,0
|
|
20240105,140800,165396310,4275,4265,4275,4265,138
|
|
20240105,140700,164806450,4265,4265,4265,4265,0
|
|
20240105,140600,164806450,4265,4265,4265,4265,5
|
|
20240105,140500,164785125,4260,4260,4260,4260,37
|
|
20240105,140400,164627505,4260,4260,4260,4260,5
|
|
20240105,140300,164606205,4260,4260,4260,4260,16
|
|
20240105,140200,164538045,4260,4260,4260,4260,0
|
|
20240105,140100,164538045,4260,4260,4260,4260,10
|
|
20240105,140000,164495445,4260,4260,4260,4260,0
|
|
20240105,135900,164495445,4260,4260,4260,4260,5
|
|
20240105,135800,164474145,4260,4260,4260,4260,0
|
|
20240105,135700,164474145,4260,4260,4260,4260,5
|
|
20240105,135600,164452845,4260,4260,4260,4260,50
|
|
20240105,135500,164239845,4260,4260,4260,4260,40
|
|
20240105,135400,164069445,4260,4260,4260,4260,45
|
|
20240105,135300,163877745,4260,4260,4260,4260,0
|
|
20240105,135200,163877745,4260,4255,4260,4255,47
|
|
20240105,135100,163677745,4255,4255,4255,4255,0
|
|
20240105,135000,163677745,4255,4255,4255,4255,25
|
|
20240105,134900,163571370,4260,4260,4260,4260,16
|
|
20240105,134800,163503210,4260,4260,4260,4260,0
|
|
20240105,134700,163503210,4260,4260,4260,4260,5
|
|
20240105,134600,163481910,4260,4260,4260,4260,26
|
|
20240105,134500,163371150,4260,4260,4260,4260,5
|
|
20240105,134400,163349850,4245,4245,4245,4245,79
|
|
20240105,134300,163014495,4260,4260,4260,4260,13
|
|
20240105,134200,162959115,4260,4260,4260,4260,11
|
|
20240105,134100,162912255,4260,4260,4260,4260,5
|
|
20240105,134000,162890955,4260,4260,4260,4260,5
|
|
20240105,133900,162869655,4260,4260,4260,4260,0
|
|
20240105,133800,162869655,4260,4260,4260,4260,5
|
|
20240105,133700,162848355,4265,4265,4265,4265,0
|
|
20240105,133600,162848355,4265,4265,4265,4265,5
|
|
20240105,133500,162827030,4280,4260,4280,4245,2482
|
|
20240105,133400,152285505,4290,4290,4290,4290,5
|
|
20240105,133300,152264055,4290,4290,4290,4290,5
|
|
20240105,133200,152242605,4290,4290,4290,4290,3
|
|
20240105,133100,152229735,4260,4295,4295,4260,14
|
|
20240105,133000,152169910,4295,4295,4295,4295,22
|
|
20240105,132900,152075420,4295,4270,4295,4270,27
|
|
20240105,132800,151959585,4290,4270,4290,4270,37
|
|
20240105,132700,151800895,4290,4265,4290,4265,52
|
|
20240105,132600,151577970,4260,4270,4285,4255,184
|
|
20240105,132500,150793480,4270,4270,4270,4270,0
|
|
20240105,132400,150793480,4270,4270,4270,4270,5
|
|
20240105,132300,150772130,4270,4270,4270,4270,0
|
|
20240105,132200,150772130,4270,4270,4270,4270,5
|
|
20240105,132100,150750780,4270,4270,4270,4270,0
|
|
20240105,132000,150750780,4270,4270,4270,4270,5
|
|
20240105,131900,150729430,4270,4270,4270,4270,5
|
|
20240105,131800,150708080,4270,4280,4280,4270,55
|
|
20240105,131700,150473130,4290,4270,4290,4270,6
|
|
20240105,131600,150447410,4270,4270,4270,4270,1
|
|
20240105,131500,150443140,4290,4290,4290,4290,5
|
|
20240105,131400,150421690,4290,4290,4290,4290,0
|
|
20240105,131300,150421690,4290,4290,4290,4290,5
|
|
20240105,131200,150400240,4290,4290,4290,4290,5
|
|
20240105,131100,150378790,4290,4290,4290,4290,0
|
|
20240105,131000,150378790,4290,4290,4290,4290,5
|
|
20240105,130900,150357340,4290,4290,4290,4290,0
|
|
20240105,130800,150357340,4290,4290,4290,4290,15
|
|
20240105,130700,150292990,4290,4290,4290,4290,0
|
|
20240105,130600,150292990,4290,4290,4290,4290,5
|
|
20240105,130500,150271540,4295,4295,4295,4295,0
|
|
20240105,130400,150271540,4295,4295,4295,4295,5
|
|
20240105,130300,150250065,4295,4295,4295,4295,5
|
|
20240105,130200,150228590,4300,4300,4300,4300,0
|
|
20240105,130100,150228590,4300,4285,4300,4285,5
|
|
20240105,130000,150207105,4300,4300,4300,4300,1
|
|
20240105,125900,150202805,4300,4280,4300,4280,5
|
|
20240105,125800,150181325,4300,4300,4300,4300,0
|
|
20240105,125700,150181325,4300,4280,4300,4280,5
|
|
20240105,125600,150159860,4300,4275,4300,4275,5
|
|
20240105,125500,150138385,4270,4270,4270,4270,4
|
|
20240105,125400,150121305,4300,4275,4300,4275,5
|
|
20240105,125300,150099830,4300,4300,4300,4300,0
|
|
20240105,125200,150099830,4300,4285,4300,4285,5
|
|
20240105,125100,150078345,4300,4300,4300,4300,0
|
|
20240105,125000,150078345,4300,4275,4300,4275,5
|
|
20240105,124900,150056870,4300,4275,4300,4275,5
|
|
20240105,124800,150035395,4300,4300,4300,4300,0
|
|
20240105,124700,150035395,4300,4285,4300,4285,5
|
|
20240105,124600,150013910,4300,4300,4300,4300,0
|
|
20240105,124500,150013910,4300,4275,4300,4275,5
|
|
20240105,124400,149992435,4295,4295,4295,4295,10
|
|
20240105,124300,149949485,4300,4300,4300,4300,5
|
|
20240105,124200,149927985,4300,4275,4300,4275,254
|
|
20240105,124100,148835835,4300,4290,4300,4275,167
|
|
20240105,124000,148118390,4290,4275,4290,4275,158
|
|
20240105,123900,147441300,4275,4275,4275,4275,0
|
|
20240105,123800,147441300,4275,4275,4275,4275,5
|
|
20240105,123700,147419925,4275,4275,4275,4275,0
|
|
20240105,123600,147419925,4275,4275,4275,4275,6
|
|
20240105,123500,147394275,4280,4275,4280,4275,15
|
|
20240105,123400,147330080,4280,4275,4280,4275,97
|
|
20240105,123300,146914945,4280,4265,4280,4265,102
|
|
20240105,123200,146479590,4255,4255,4255,4255,80
|
|
20240105,123100,146139190,4255,4265,4270,4255,173
|
|
20240105,123000,145402655,4270,4275,4275,4270,3000
|
|
20240105,122900,132589310,4275,4290,4290,4275,1253
|
|
20240105,122800,127232660,4290,4290,4290,4290,0
|
|
20240105,122700,127232660,4290,4290,4290,4290,5
|
|
20240105,122600,127211210,4290,4290,4290,4290,5
|
|
20240105,122500,127189760,4290,4290,4290,4290,0
|
|
20240105,122400,127189760,4290,4290,4290,4290,5
|
|
20240105,122300,127168310,4270,4280,4280,4270,1093
|
|
20240105,122200,122494560,4290,4290,4290,4290,5
|
|
20240105,122100,122473110,4290,4290,4290,4290,0
|
|
20240105,122000,122473110,4290,4280,4290,4280,288
|
|
20240105,121900,121240420,4275,4295,4295,4275,1235
|
|
20240105,121800,115957935,4295,4295,4295,4295,0
|
|
20240105,121700,115957935,4295,4295,4295,4295,5
|
|
20240105,121600,115936460,4295,4295,4295,4295,0
|
|
20240105,121500,115936460,4295,4295,4295,4295,305
|
|
20240105,121400,114626485,4295,4295,4295,4295,0
|
|
20240105,121300,114626485,4295,4295,4295,4295,5
|
|
20240105,121200,114605010,4295,4295,4295,4295,5
|
|
20240105,121100,114583535,4295,4295,4295,4295,0
|
|
20240105,121000,114583535,4295,4285,4295,4285,12
|
|
20240105,120900,114532065,4285,4285,4285,4285,3
|
|
20240105,120800,114519210,4295,4290,4295,4290,6
|
|
20240105,120700,114493445,4295,4295,4295,4295,0
|
|
20240105,120600,114493445,4295,4295,4295,4295,5
|
|
20240105,120500,114471970,4295,4295,4295,4295,50
|
|
20240105,120400,114257220,4295,4295,4295,4295,5
|
|
20240105,120300,114235745,4295,4295,4295,4295,5
|
|
20240105,120200,114214270,4290,4295,4295,4290,21
|
|
20240105,120100,114124080,4300,4295,4300,4295,17
|
|
20240105,120000,114051040,4295,4295,4295,4295,4
|
|
20240105,115900,114033860,4300,4300,4300,4295,132
|
|
20240105,115800,113466590,4310,4310,4310,4310,0
|
|
20240105,115700,113466590,4310,4310,4310,4310,5
|
|
20240105,115600,113445040,4310,4310,4310,4310,5
|
|
20240105,115500,113423490,4310,4310,4310,4310,0
|
|
20240105,115400,113423490,4310,4310,4310,4310,5
|
|
20240105,115300,113401940,4320,4320,4320,4320,0
|
|
20240105,115200,113401940,4320,4315,4320,4315,15
|
|
20240105,115100,113337190,4320,4320,4320,4320,40
|
|
20240105,115000,113164390,4320,4320,4320,4320,85
|
|
20240105,114900,112797190,4320,4320,4320,4320,5
|
|
20240105,114800,112775590,4320,4320,4320,4320,0
|
|
20240105,114700,112775590,4320,4320,4320,4320,105
|
|
20240105,114600,112321990,4320,4310,4320,4310,1401
|
|
20240105,114500,106276610,4310,4310,4310,4295,6
|
|
20240105,114400,106250765,4300,4310,4310,4300,64
|
|
20240105,114300,105975555,4310,4290,4310,4290,18
|
|
20240105,114200,105898235,4310,4290,4310,4290,725
|
|
20240105,114100,102775050,4295,4295,4295,4295,0
|
|
20240105,114000,102775050,4295,4290,4295,4290,12
|
|
20240105,113900,102723550,4290,4285,4300,4285,2001
|
|
20240105,113800,94122435,4285,4285,4285,4285,5
|
|
20240105,113700,94101010,4280,4280,4280,4280,95
|
|
20240105,113600,93694410,4280,4265,4280,4265,1139
|
|
20240105,113500,88829090,4265,4270,4270,4265,73
|
|
20240105,113400,88517740,4270,4270,4270,4270,5
|
|
20240105,113300,88496390,4270,4270,4270,4270,5
|
|
20240105,113200,88475040,4270,4270,4270,4270,0
|
|
20240105,113100,88475040,4270,4270,4270,4270,5
|
|
20240105,113000,88453690,4270,4270,4270,4270,0
|
|
20240105,112900,88453690,4270,4270,4270,4270,5
|
|
20240105,112800,88432340,4270,4270,4270,4270,0
|
|
20240105,112700,88432340,4270,4255,4270,4255,126
|
|
20240105,112600,87896135,4250,4270,4280,4250,2541
|
|
20240105,112500,77080245,4270,4270,4270,4270,13
|
|
20240105,112400,77024735,4270,4265,4270,4265,1003
|
|
20240105,112300,72746185,4265,4265,4265,4265,0
|
|
20240105,112200,72746185,4265,4255,4265,4255,101
|
|
20240105,112100,72316380,4265,4265,4265,4265,0
|
|
20240105,112000,72316380,4265,4265,4265,4265,5
|
|
20240105,111900,72295055,4265,4260,4265,4260,1077
|
|
20240105,111800,67701775,4260,4260,4260,4260,0
|
|
20240105,111700,67701775,4260,4260,4260,4260,5
|
|
20240105,111600,67680475,4260,4260,4260,4260,0
|
|
20240105,111500,67680475,4260,4260,4260,4260,5
|
|
20240105,111400,67659175,4255,4255,4255,4255,22
|
|
20240105,111300,67565565,4255,4255,4255,4255,5
|
|
20240105,111200,67544290,4255,4250,4255,4250,1005
|
|
20240105,111100,63268065,4250,4250,4250,4250,0
|
|
20240105,111000,63268065,4250,4245,4250,4245,12
|
|
20240105,110900,63217100,4245,4245,4245,4245,120
|
|
20240105,110800,62707700,4245,4250,4250,4245,25
|
|
20240105,110700,62601550,4255,4255,4255,4255,0
|
|
20240105,110600,62601550,4255,4255,4255,4255,5
|
|
20240105,110500,62580275,4255,4255,4255,4255,5
|
|
20240105,110400,62559000,4240,4250,4250,4240,452
|
|
20240105,110300,60639370,4250,4250,4250,4250,5
|
|
20240105,110200,60618120,4250,4250,4250,4250,0
|
|
20240105,110100,60618120,4250,4250,4250,4250,6
|
|
20240105,110000,60592620,4255,4255,4255,4255,0
|
|
20240105,105900,60592620,4255,4255,4255,4255,5
|
|
20240105,105800,60571345,4255,4255,4255,4255,0
|
|
20240105,105700,60571345,4255,4255,4255,4255,5
|
|
20240105,105600,60550070,4240,4255,4255,4240,605
|
|
20240105,105500,57984795,4240,4240,4240,4240,1002
|
|
20240105,105400,53736315,4260,4260,4260,4260,5
|
|
20240105,105300,53715015,4260,4260,4260,4260,0
|
|
20240105,105200,53715015,4260,4260,4260,4260,5
|
|
20240105,105100,53693715,4260,4260,4260,4260,0
|
|
20240105,105000,53693715,4260,4245,4260,4245,5
|
|
20240105,104900,53672430,4245,4245,4245,4245,6
|
|
20240105,104800,53646960,4245,4245,4245,4245,1
|
|
20240105,104700,53642715,4260,4260,4260,4260,5
|
|
20240105,104600,53621415,4260,4260,4260,4260,0
|
|
20240105,104500,53621415,4260,4255,4260,4255,55
|
|
20240105,104400,53387120,4265,4265,4265,4265,0
|
|
20240105,104300,53387120,4265,4255,4265,4255,5
|
|
20240105,104200,53365805,4265,4255,4265,4255,8
|
|
20240105,104100,53331705,4260,4260,4260,4260,10
|
|
20240105,104000,53289105,4255,4265,4265,4255,12
|
|
20240105,103900,53237995,4265,4265,4265,4265,0
|
|
20240105,103800,53237995,4265,4265,4265,4265,5
|
|
20240105,103700,53216670,4265,4265,4265,4265,0
|
|
20240105,103600,53216670,4265,4265,4265,4265,5
|
|
20240105,103500,53195345,4265,4265,4265,4265,5
|
|
20240105,103400,53174020,4265,4265,4265,4265,0
|
|
20240105,103300,53174020,4265,4265,4265,4265,5
|
|
20240105,103200,53152695,4270,4270,4270,4270,0
|
|
20240105,103100,53152695,4270,4270,4270,4270,5
|
|
20240105,103000,53131345,4270,4270,4270,4270,0
|
|
20240105,102900,53131345,4270,4270,4270,4270,5
|
|
20240105,102800,53109995,4270,4270,4270,4270,0
|
|
20240105,102700,53109995,4270,4270,4270,4270,9
|
|
20240105,102600,53071565,4270,4270,4270,4270,5
|
|
20240105,102500,53050215,4270,4270,4270,4270,0
|
|
20240105,102400,53050215,4270,4270,4270,4270,6
|
|
20240105,102300,53024595,4270,4255,4270,4255,7
|
|
20240105,102200,52994720,4270,4270,4270,4270,6
|
|
20240105,102100,52969100,4270,4270,4270,4270,0
|
|
20240105,102000,52969100,4270,4260,4270,4260,5
|
|
20240105,101900,52947760,4270,4275,4275,4270,6
|
|
20240105,101800,52922115,4280,4280,4280,4280,0
|
|
20240105,101700,52922115,4280,4275,4280,4275,163
|
|
20240105,101600,52224860,4270,4270,4270,4270,15
|
|
20240105,101500,52160810,4270,4255,4270,4255,5
|
|
20240105,101400,52139485,4250,4250,4250,4250,0
|
|
20240105,101300,52139485,4250,4255,4255,4250,7
|
|
20240105,101200,52109730,4250,4250,4250,4250,161
|
|
20240105,101100,51425480,4250,4250,4250,4250,0
|
|
20240105,101000,51425480,4250,4250,4250,4250,5
|
|
20240105,100900,51404230,4250,4250,4250,4250,236
|
|
20240105,100800,50401230,4250,4250,4250,4250,5
|
|
20240105,100700,50379980,4250,4250,4250,4250,0
|
|
20240105,100600,50379980,4250,4240,4250,4240,716
|
|
20240105,100500,47344090,4240,4240,4240,4240,5
|
|
20240105,100400,47322890,4235,4235,4235,4235,417
|
|
20240105,100300,45556895,4240,4250,4250,4240,511
|
|
20240105,100200,43389135,4250,4250,4250,4250,0
|
|
20240105,100100,43389135,4250,4250,4250,4250,6
|
|
20240105,100000,43363635,4250,4250,4250,4250,0
|
|
20240105,095900,43363635,4250,4250,4250,4250,5
|
|
20240105,095800,43342385,4250,4260,4260,4250,339
|
|
20240105,095700,41901625,4270,4270,4270,4270,5
|
|
20240105,095600,41880275,4275,4275,4275,4275,5
|
|
20240105,095500,41858900,4275,4275,4275,4275,0
|
|
20240105,095400,41858900,4275,4275,4275,4275,5
|
|
20240105,095300,41837525,4275,4275,4275,4275,0
|
|
20240105,095200,41837525,4275,4275,4275,4275,5
|
|
20240105,095100,41816150,4275,4275,4275,4275,0
|
|
20240105,095000,41816150,4275,4265,4275,4265,5
|
|
20240105,094900,41794805,4275,4275,4275,4275,6
|
|
20240105,094800,41769155,4275,4275,4275,4275,0
|
|
20240105,094700,41769155,4275,4280,4280,4265,8
|
|
20240105,094600,41734940,4280,4280,4280,4280,10
|
|
20240105,094500,41692140,4285,4260,4285,4250,36
|
|
20240105,094400,41538350,4260,4260,4260,4260,0
|
|
20240105,094300,41538350,4260,4265,4265,4240,19
|
|
20240105,094200,41457620,4265,4255,4265,4255,14
|
|
20240105,094100,41397965,4255,4255,4255,4255,0
|
|
20240105,094000,41397965,4255,4235,4255,4235,12
|
|
20240105,093900,41347045,4235,4255,4255,4235,61
|
|
20240105,093800,41088490,4255,4255,4255,4255,5
|
|
20240105,093700,41067215,4235,4255,4255,4235,125
|
|
20240105,093600,40535840,4255,4255,4255,4255,5
|
|
20240105,093500,40514565,4255,4255,4255,4255,5
|
|
20240105,093400,40493290,4255,4255,4255,4255,0
|
|
20240105,093300,40493290,4255,4255,4255,4255,5
|
|
20240105,093200,40472015,4250,4250,4250,4250,376
|
|
20240105,093100,38874015,4255,4250,4255,4250,43
|
|
20240105,093000,38691115,4250,4250,4250,4250,0
|
|
20240105,092900,38691115,4250,4250,4250,4240,6
|
|
20240105,092800,38665625,4250,4235,4250,4235,5
|
|
20240105,092700,38644400,4230,4230,4230,4230,4
|
|
20240105,092600,38627480,4215,4215,4215,4215,0
|
|
20240105,092500,38627480,4215,4235,4235,4215,38
|
|
20240105,092400,38467120,4235,4235,4235,4235,0
|
|
20240105,092300,38467120,4235,4235,4235,4235,2
|
|
20240105,092200,38458650,4220,4220,4220,4220,10
|
|
20240105,092100,38416450,4220,4245,4245,4220,117
|
|
20240105,092000,37922515,4250,4255,4255,4250,4
|
|
20240105,091900,37905505,4285,4285,4285,4285,0
|
|
20240105,091800,37905505,4285,4285,4285,4285,0
|
|
20240105,091700,37905505,4285,4285,4285,4285,0
|
|
20240105,091600,37905505,4285,4275,4285,4270,5072
|
|
20240105,091500,16228460,4275,4270,4285,4265,200
|
|
20240105,091400,15374025,4265,4250,4265,4250,328
|
|
20240105,091300,13975175,4240,4235,4245,4235,1921
|
|
20240105,091200,5821405,4235,4235,4235,4235,0
|
|
20240105,091100,5821405,4235,4235,4235,4235,23
|
|
20240105,091000,5724000,4235,4235,4235,4235,1
|
|
20240105,090900,5719765,4235,4235,4235,4235,0
|
|
20240105,090800,5719765,4235,4235,4235,4235,0
|
|
20240105,090700,5719765,4235,4235,4235,4235,1084
|
|
20240105,090600,1129025,4235,4235,4235,4235,0
|
|
20240105,090500,1129025,4235,4235,4235,4235,0
|
|
20240105,090400,1129025,4235,4235,4235,4235,0
|
|
20240105,090300,1129025,4235,4235,4235,4235,0
|
|
20240105,090200,1129025,4235,4235,4235,4235,0
|
|
20240105,090100,1129025,4235,4235,4235,4235,0
|
|
20240105,090000,1129025,4235,4195,4235,4195,259
|