580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183700,298774060,4125,4125,4125,4125,691
|
|
20240108,183600,298774060,4125,4125,4125,4125,0
|
|
20240108,183500,298774060,4125,4125,4125,4125,0
|
|
20240108,183400,298774060,4125,4125,4125,4125,0
|
|
20240108,183300,298774060,4125,4125,4125,4125,0
|
|
20240108,183200,298774060,4125,4125,4125,4125,0
|
|
20240108,183100,298774060,4125,4125,4125,4125,0
|
|
20240108,183000,298774060,4125,4125,4125,4125,0
|
|
20240108,182900,298774060,4125,4125,4125,4125,0
|
|
20240108,182800,298774060,4125,4125,4125,4125,0
|
|
20240108,182700,298774060,4125,4125,4125,4125,0
|
|
20240108,182600,298774060,4125,4125,4125,4125,0
|
|
20240108,182500,298774060,4125,4125,4125,4125,0
|
|
20240108,182400,298774060,4125,4125,4125,4125,0
|
|
20240108,182300,298774060,4125,4125,4125,4125,0
|
|
20240108,182200,298774060,4125,4125,4125,4125,0
|
|
20240108,182100,298774060,4125,4125,4125,4125,0
|
|
20240108,182000,298774060,4125,4125,4125,4125,0
|
|
20240108,181900,298774060,4125,4125,4125,4125,0
|
|
20240108,181800,298774060,4125,4125,4125,4125,0
|
|
20240108,181700,298774060,4125,4125,4125,4125,0
|
|
20240108,181600,298774060,4125,4125,4125,4125,0
|
|
20240108,181500,298774060,4125,4125,4125,4125,0
|
|
20240108,181400,298774060,4125,4125,4125,4125,0
|
|
20240108,181300,298774060,4125,4125,4125,4125,0
|
|
20240108,181200,298774060,4125,4125,4125,4125,0
|
|
20240108,181100,298774060,4125,4125,4125,4125,0
|
|
20240108,181000,298774060,4125,4125,4125,4125,0
|
|
20240108,180900,298774060,4125,4125,4125,4125,0
|
|
20240108,180800,298774060,4125,4125,4125,4125,0
|
|
20240108,180700,298774060,4125,4125,4125,4125,691
|
|
20240108,180600,298774060,4125,4125,4125,4125,0
|
|
20240108,180500,298774060,4125,4125,4125,4125,0
|
|
20240108,180400,298774060,4125,4125,4125,4125,0
|
|
20240108,180300,298774060,4125,4125,4125,4125,0
|
|
20240108,180200,298774060,4125,4125,4125,4125,0
|
|
20240108,180100,298774060,4125,4125,4125,4125,0
|
|
20240108,180000,298774060,4125,4125,4125,4125,0
|
|
20240108,175900,298774060,4125,4125,4125,4125,0
|
|
20240108,175800,298774060,4125,4125,4125,4125,0
|
|
20240108,175700,298774060,4125,4125,4125,4125,0
|
|
20240108,175600,298774060,4125,4125,4125,4125,0
|
|
20240108,175500,298774060,4125,4125,4125,4125,0
|
|
20240108,175400,298774060,4125,4125,4125,4125,0
|
|
20240108,175300,298774060,4125,4125,4125,4125,0
|
|
20240108,175200,298774060,4125,4125,4125,4125,0
|
|
20240108,175100,298774060,4125,4125,4125,4125,0
|
|
20240108,175000,298774060,4125,4125,4125,4125,0
|
|
20240108,174900,298774060,4125,4125,4125,4125,0
|
|
20240108,174800,298774060,4125,4125,4125,4125,0
|
|
20240108,174700,298774060,4125,4125,4125,4125,0
|
|
20240108,174600,298774060,4125,4125,4125,4125,0
|
|
20240108,174500,298774060,4125,4125,4125,4125,0
|
|
20240108,174400,298774060,4125,4125,4125,4125,0
|
|
20240108,174300,298774060,4125,4125,4125,4125,0
|
|
20240108,174200,298774060,4125,4125,4125,4125,0
|
|
20240108,174100,298774060,4125,4125,4125,4125,0
|
|
20240108,174000,298774060,4125,4125,4125,4125,0
|
|
20240108,173900,298774060,4125,4125,4125,4125,0
|
|
20240108,173800,298774060,4125,4125,4125,4125,0
|
|
20240108,173700,298774060,4125,4125,4125,4125,691
|
|
20240108,173600,298774060,4125,4125,4125,4125,0
|
|
20240108,173500,298774060,4125,4125,4125,4125,0
|
|
20240108,173400,298774060,4125,4125,4125,4125,0
|
|
20240108,173300,298774060,4125,4125,4125,4125,0
|
|
20240108,173200,298774060,4125,4125,4125,4125,0
|
|
20240108,173100,298774060,4125,4125,4125,4125,0
|
|
20240108,173000,298774060,4125,4125,4125,4125,0
|
|
20240108,172900,298774060,4125,4125,4125,4125,0
|
|
20240108,172800,298774060,4125,4125,4125,4125,0
|
|
20240108,172700,298774060,4125,4125,4125,4125,0
|
|
20240108,172600,298774060,4125,4125,4125,4125,0
|
|
20240108,172500,298774060,4125,4125,4125,4125,0
|
|
20240108,172400,298774060,4125,4125,4125,4125,0
|
|
20240108,172300,298774060,4125,4125,4125,4125,0
|
|
20240108,172200,298774060,4125,4125,4125,4125,0
|
|
20240108,172100,298774060,4125,4125,4125,4125,0
|
|
20240108,172000,298774060,4125,4125,4125,4125,0
|
|
20240108,171900,298774060,4125,4125,4125,4125,0
|
|
20240108,171800,298774060,4125,4125,4125,4125,0
|
|
20240108,171700,298774060,4125,4125,4125,4125,0
|
|
20240108,171600,298774060,4125,4125,4125,4125,0
|
|
20240108,171500,298774060,4125,4125,4125,4125,0
|
|
20240108,171400,298774060,4125,4125,4125,4125,0
|
|
20240108,171300,298774060,4125,4125,4125,4125,0
|
|
20240108,171200,298774060,4125,4125,4125,4125,0
|
|
20240108,171100,298774060,4125,4125,4125,4125,0
|
|
20240108,171000,298774060,4125,4125,4125,4125,0
|
|
20240108,170900,298774060,4125,4125,4125,4125,0
|
|
20240108,170800,298774060,4125,4125,4125,4125,0
|
|
20240108,170700,298774060,4125,4125,4125,4125,691
|
|
20240108,170600,298774060,4125,4125,4125,4125,0
|
|
20240108,170500,298774060,4125,4125,4125,4125,0
|
|
20240108,170400,298774060,4125,4125,4125,4125,0
|
|
20240108,170300,298774060,4125,4125,4125,4125,0
|
|
20240108,170200,298774060,4125,4125,4125,4125,0
|
|
20240108,170100,298774060,4125,4125,4125,4125,0
|
|
20240108,170000,298774060,4125,4125,4125,4125,0
|
|
20240108,165900,298774060,4125,4125,4125,4125,0
|
|
20240108,165800,298774060,4125,4125,4125,4125,0
|
|
20240108,165700,298774060,4125,4125,4125,4125,0
|
|
20240108,165600,298774060,4125,4125,4125,4125,0
|
|
20240108,165500,298774060,4125,4125,4125,4125,0
|
|
20240108,165400,298774060,4125,4125,4125,4125,0
|
|
20240108,165300,298774060,4125,4125,4125,4125,0
|
|
20240108,165200,298774060,4125,4125,4125,4125,0
|
|
20240108,165100,298774060,4125,4125,4125,4125,0
|
|
20240108,165000,298774060,4125,4125,4125,4125,0
|
|
20240108,164900,298774060,4125,4125,4125,4125,0
|
|
20240108,164800,298774060,4125,4125,4125,4125,0
|
|
20240108,164700,298774060,4125,4125,4125,4125,0
|
|
20240108,164600,298774060,4125,4125,4125,4125,0
|
|
20240108,164500,298774060,4125,4125,4125,4125,0
|
|
20240108,164400,298774060,4125,4125,4125,4125,0
|
|
20240108,164300,298774060,4125,4125,4125,4125,0
|
|
20240108,164200,298774060,4125,4125,4125,4125,0
|
|
20240108,164100,298774060,4125,4125,4125,4125,0
|
|
20240108,164000,298774060,4125,4125,4125,4125,0
|
|
20240108,163900,298774060,4125,4125,4125,4125,0
|
|
20240108,163800,298774060,4125,4125,4125,4125,0
|
|
20240108,163700,298774060,4125,4125,4125,4125,691
|
|
20240108,163600,298774060,4125,4125,4125,4125,0
|
|
20240108,163500,298774060,4125,4125,4125,4125,0
|
|
20240108,163400,298774060,4125,4125,4125,4125,0
|
|
20240108,163300,298774060,4125,4125,4125,4125,0
|
|
20240108,163200,298774060,4125,4125,4125,4125,0
|
|
20240108,163100,298774060,4125,4125,4125,4125,0
|
|
20240108,163000,298774060,4125,4125,4125,4125,0
|
|
20240108,162900,298774060,4125,4125,4125,4125,0
|
|
20240108,162800,298774060,4125,4125,4125,4125,0
|
|
20240108,162700,298774060,4125,4125,4125,4125,0
|
|
20240108,162600,298774060,4125,4125,4125,4125,0
|
|
20240108,162500,298774060,4125,4125,4125,4125,0
|
|
20240108,162400,298774060,4125,4125,4125,4125,0
|
|
20240108,162300,298774060,4125,4125,4125,4125,0
|
|
20240108,162200,298774060,4125,4125,4125,4125,0
|
|
20240108,162100,298774060,4125,4125,4125,4125,0
|
|
20240108,162000,298774060,4125,4125,4125,4125,0
|
|
20240108,161900,298774060,4125,4125,4125,4125,0
|
|
20240108,161800,298774060,4125,4125,4125,4125,0
|
|
20240108,161700,298774060,4125,4125,4125,4125,0
|
|
20240108,161600,298774060,4125,4125,4125,4125,0
|
|
20240108,161500,298774060,4125,4125,4125,4125,0
|
|
20240108,161400,298774060,4125,4125,4125,4125,0
|
|
20240108,161300,298774060,4125,4125,4125,4125,0
|
|
20240108,161200,298774060,4125,4125,4125,4125,0
|
|
20240108,161100,298774060,4125,4125,4125,4125,0
|
|
20240108,161000,298774060,4125,4125,4125,4125,0
|
|
20240108,160900,298774060,4125,4125,4125,4125,0
|
|
20240108,160800,298774060,4125,4125,4125,4125,0
|
|
20240108,160700,298774060,4125,4125,4125,4125,691
|
|
20240108,160600,298774060,4125,4125,4125,4125,0
|
|
20240108,160500,298774060,4125,4125,4125,4125,0
|
|
20240108,160400,298774060,4125,4125,4125,4125,0
|
|
20240108,160300,298774060,4125,4125,4125,4125,0
|
|
20240108,160200,298774060,4125,4125,4125,4125,0
|
|
20240108,160100,298774060,4125,4125,4125,4125,0
|
|
20240108,160000,298774060,4125,4125,4125,4125,0
|
|
20240108,155900,298774060,4125,4125,4125,4125,0
|
|
20240108,155800,298774060,4125,4125,4125,4125,0
|
|
20240108,155700,298774060,4125,4125,4125,4125,0
|
|
20240108,155600,298774060,4125,4125,4125,4125,0
|
|
20240108,155500,298774060,4125,4125,4125,4125,0
|
|
20240108,155400,298774060,4125,4125,4125,4125,0
|
|
20240108,155300,298774060,4125,4125,4125,4125,0
|
|
20240108,155200,298774060,4125,4125,4125,4125,0
|
|
20240108,155100,298774060,4125,4125,4125,4125,0
|
|
20240108,155000,298774060,4125,4125,4125,4125,0
|
|
20240108,154900,298774060,4125,4125,4125,4125,0
|
|
20240108,154800,298774060,4125,4125,4125,4125,0
|
|
20240108,154700,298774060,4125,4125,4125,4125,0
|
|
20240108,154600,298774060,4125,4125,4125,4125,0
|
|
20240108,154500,298774060,4125,4125,4125,4125,0
|
|
20240108,154400,298774060,4125,4125,4125,4125,0
|
|
20240108,154300,298774060,4125,4125,4125,4125,0
|
|
20240108,154200,298774060,4125,4125,4125,4125,0
|
|
20240108,154100,298774060,4125,4125,4125,4125,0
|
|
20240108,154000,298774060,4125,4125,4125,4125,0
|
|
20240108,153900,298774060,4125,4125,4125,4125,0
|
|
20240108,153800,298774060,4125,4125,4125,4125,0
|
|
20240108,153700,298774060,4125,4125,4125,4125,691
|
|
20240108,153600,298774060,4125,4125,4125,4125,0
|
|
20240108,153500,298774060,4125,4125,4125,4125,0
|
|
20240108,153400,298774060,4125,4125,4125,4125,0
|
|
20240108,153300,298774060,4125,4125,4125,4125,0
|
|
20240108,153200,298774060,4125,4125,4125,4125,0
|
|
20240108,153100,298774060,4125,4125,4125,4125,0
|
|
20240108,153000,298774060,4125,4125,4125,4125,691
|
|
20240108,152900,295923685,4125,4125,4125,4125,0
|
|
20240108,152800,295923685,4125,4125,4125,4125,0
|
|
20240108,152700,295923685,4125,4125,4125,4125,0
|
|
20240108,152600,295923685,4125,4125,4125,4125,0
|
|
20240108,152500,295923685,4125,4125,4125,4125,0
|
|
20240108,152400,295923685,4125,4125,4125,4125,0
|
|
20240108,152300,295923685,4125,4125,4125,4125,0
|
|
20240108,152200,295923685,4125,4125,4125,4125,0
|
|
20240108,152100,295923685,4125,4125,4125,4125,0
|
|
20240108,152000,295923685,4125,4125,4125,4125,0
|
|
20240108,151900,295923685,4125,4105,4135,4105,1723
|
|
20240108,151800,288811615,4100,4095,4105,4095,121
|
|
20240108,151700,288315290,4105,4105,4105,4100,135
|
|
20240108,151600,287761705,4100,4110,4110,4100,4482
|
|
20240108,151500,269361405,4125,4115,4125,4115,60
|
|
20240108,151400,269114485,4125,4125,4125,4125,2
|
|
20240108,151300,269106235,4125,4125,4125,4125,0
|
|
20240108,151200,269106235,4125,4125,4125,4125,2
|
|
20240108,151100,269097985,4125,4125,4125,4125,0
|
|
20240108,151000,269097985,4125,4125,4125,4125,2
|
|
20240108,150900,269089735,4125,4125,4125,4125,0
|
|
20240108,150800,269089735,4125,4125,4125,4125,2
|
|
20240108,150700,269081485,4110,4125,4125,4110,4
|
|
20240108,150600,269065000,4125,4125,4125,4125,2
|
|
20240108,150500,269056750,4115,4115,4115,4115,501
|
|
20240108,150400,266995135,4125,4125,4125,4125,314
|
|
20240108,150300,265699885,4125,4125,4125,4125,2
|
|
20240108,150200,265691635,4125,4125,4125,4125,2
|
|
20240108,150100,265683385,4125,4125,4125,4125,0
|
|
20240108,150000,265683385,4125,4125,4125,4125,2
|
|
20240108,145900,265675135,4125,4125,4125,4125,2
|
|
20240108,145800,265666885,4125,4125,4125,4125,0
|
|
20240108,145700,265666885,4125,4125,4125,4125,2
|
|
20240108,145600,265658635,4125,4125,4125,4125,0
|
|
20240108,145500,265658635,4125,4120,4125,4115,37
|
|
20240108,145400,265506355,4135,4135,4135,4135,0
|
|
20240108,145300,265506355,4135,4135,4135,4135,2
|
|
20240108,145200,265498085,4135,4135,4135,4135,0
|
|
20240108,145100,265498085,4135,4135,4135,4135,2
|
|
20240108,145000,265489815,4135,4135,4135,4135,0
|
|
20240108,144900,265489815,4135,4135,4135,4135,2
|
|
20240108,144800,265481545,4135,4135,4135,4135,0
|
|
20240108,144700,265481545,4135,4135,4135,4135,2
|
|
20240108,144600,265473275,4135,4135,4135,4135,0
|
|
20240108,144500,265473275,4135,4135,4135,4135,2
|
|
20240108,144400,265465005,4135,4135,4135,4135,2
|
|
20240108,144300,265456735,4130,4130,4130,4130,100
|
|
20240108,144200,265043735,4130,4130,4130,4130,2
|
|
20240108,144100,265035475,4130,4130,4130,4130,0
|
|
20240108,144000,265035475,4130,4130,4130,4130,2
|
|
20240108,143900,265027215,4130,4130,4130,4130,0
|
|
20240108,143800,265027215,4130,4120,4130,4120,16
|
|
20240108,143700,264961230,4120,4120,4120,4120,3
|
|
20240108,143600,264948870,4120,4110,4120,4110,22
|
|
20240108,143500,264858380,4110,4110,4110,4110,4
|
|
20240108,143400,264841940,4110,4110,4110,4110,2
|
|
20240108,143300,264833720,4110,4110,4110,4110,0
|
|
20240108,143200,264833720,4110,4110,4110,4110,1402
|
|
20240108,143100,259071500,4110,4110,4110,4110,43
|
|
20240108,143000,258894770,4115,4115,4115,4115,12
|
|
20240108,142900,258845390,4115,4115,4115,4115,4
|
|
20240108,142800,258828930,4115,4115,4115,4115,255
|
|
20240108,142700,257779605,4115,4115,4115,4115,7
|
|
20240108,142600,257750800,4115,4115,4115,4115,250
|
|
20240108,142500,256722050,4110,4110,4115,4110,1333
|
|
20240108,142400,251238410,4110,4115,4115,4110,312
|
|
20240108,142300,249954625,4120,4120,4120,4120,2
|
|
20240108,142200,249946385,4120,4120,4120,4120,0
|
|
20240108,142100,249946385,4120,4120,4120,4120,2
|
|
20240108,142000,249938145,4120,4120,4120,4120,50
|
|
20240108,141900,249732145,4120,4115,4120,4115,11
|
|
20240108,141800,249686865,4115,4120,4120,4115,316
|
|
20240108,141700,248385040,4130,4130,4130,4130,2
|
|
20240108,141600,248376780,4130,4130,4130,4130,0
|
|
20240108,141500,248376780,4130,4130,4130,4130,2
|
|
20240108,141400,248368520,4130,4130,4130,4130,0
|
|
20240108,141300,248368520,4130,4135,4135,4125,117
|
|
20240108,141200,247885755,4135,4135,4135,4135,121
|
|
20240108,141100,247385420,4130,4130,4130,4130,0
|
|
20240108,141000,247385420,4130,4130,4130,4130,264
|
|
20240108,140900,246295100,4130,4120,4130,4120,359
|
|
20240108,140800,244814340,4135,4135,4135,4135,2
|
|
20240108,140700,244806070,4120,4130,4130,4120,444
|
|
20240108,140600,242972900,4130,4130,4130,4125,102
|
|
20240108,140500,242551915,4130,4130,4130,4130,0
|
|
20240108,140400,242551915,4130,4130,4130,4130,2
|
|
20240108,140300,242543655,4130,4130,4130,4130,14
|
|
20240108,140200,242485835,4130,4130,4130,4130,4
|
|
20240108,140100,242469315,4130,4130,4130,4130,1
|
|
20240108,140000,242465185,4130,4130,4130,4130,2
|
|
20240108,135900,242456925,4130,4130,4130,4130,0
|
|
20240108,135800,242456925,4130,4130,4130,4130,2
|
|
20240108,135700,242448665,4130,4130,4130,4130,2
|
|
20240108,135600,242440405,4120,4120,4120,4120,110
|
|
20240108,135500,241987205,4120,4120,4120,4120,2
|
|
20240108,135400,241978965,4120,4120,4120,4120,0
|
|
20240108,135300,241978965,4120,4120,4120,4120,16
|
|
20240108,135200,241913045,4115,4115,4115,4115,1
|
|
20240108,135100,241908930,4120,4120,4120,4120,2
|
|
20240108,135000,241900690,4120,4120,4120,4120,123
|
|
20240108,134900,241393930,4135,4135,4135,4135,2
|
|
20240108,134800,241385660,4135,4135,4135,4135,0
|
|
20240108,134700,241385660,4135,4115,4135,4115,12
|
|
20240108,134600,241336215,4110,4110,4110,4110,139
|
|
20240108,134500,240764925,4115,4115,4115,4115,2
|
|
20240108,134400,240756695,4115,4115,4115,4115,0
|
|
20240108,134300,240756695,4115,4115,4115,4115,53
|
|
20240108,134200,240538600,4115,4115,4115,4115,2
|
|
20240108,134100,240530370,4115,4115,4115,4115,0
|
|
20240108,134000,240530370,4115,4115,4115,4115,2
|
|
20240108,133900,240522140,4115,4115,4115,4115,50
|
|
20240108,133800,240316390,4115,4115,4115,4115,2
|
|
20240108,133700,240308160,4115,4115,4115,4115,0
|
|
20240108,133600,240308160,4115,4115,4115,4115,2
|
|
20240108,133500,240299930,4115,4115,4115,4115,12
|
|
20240108,133400,240250550,4115,4115,4115,4115,2
|
|
20240108,133300,240242320,4115,4115,4115,4115,0
|
|
20240108,133200,240242320,4115,4115,4115,4115,2
|
|
20240108,133100,240234090,4115,4115,4115,4115,1100
|
|
20240108,133000,235707590,4115,4120,4120,4110,5262
|
|
20240108,132900,214050870,4135,4135,4135,4135,0
|
|
20240108,132800,214050870,4135,4120,4135,4120,10
|
|
20240108,132700,214009640,4120,4135,4135,4120,1014
|
|
20240108,132600,209830580,4145,4145,4145,4145,2
|
|
20240108,132500,209822290,4145,4145,4145,4145,2
|
|
20240108,132400,209814000,4145,4145,4145,4145,0
|
|
20240108,132300,209814000,4145,4145,4145,4145,2
|
|
20240108,132200,209805710,4145,4145,4145,4145,0
|
|
20240108,132100,209805710,4145,4145,4145,4145,2
|
|
20240108,132000,209797420,4145,4145,4145,4145,0
|
|
20240108,131900,209797420,4145,4140,4145,4140,2
|
|
20240108,131800,209789135,4145,4145,4145,4145,0
|
|
20240108,131700,209789135,4145,4145,4145,4145,3
|
|
20240108,131600,209776700,4140,4140,4140,4140,184
|
|
20240108,131500,209014940,4140,4140,4140,4140,2
|
|
20240108,131400,209006660,4140,4140,4140,4140,0
|
|
20240108,131300,209006660,4140,4140,4140,4140,2
|
|
20240108,131200,208998380,4140,4140,4140,4140,0
|
|
20240108,131100,208998380,4140,4140,4140,4140,2
|
|
20240108,131000,208990100,4140,4140,4140,4140,2
|
|
20240108,130900,208981820,4140,4140,4140,4140,0
|
|
20240108,130800,208981820,4140,4140,4140,4140,2
|
|
20240108,130700,208973540,4140,4140,4140,4140,1
|
|
20240108,130600,208969400,4140,4140,4140,4140,3
|
|
20240108,130500,208956980,4140,4140,4140,4140,0
|
|
20240108,130400,208956980,4140,4120,4140,4120,1002
|
|
20240108,130300,204828700,4140,4120,4140,4120,1364
|
|
20240108,130200,199208250,4125,4125,4125,4125,1314
|
|
20240108,130100,193788000,4120,4125,4125,4120,1365
|
|
20240108,130000,188159875,4130,4130,4130,4130,3
|
|
20240108,125900,188147485,4130,4130,4130,4130,0
|
|
20240108,125800,188147485,4130,4130,4130,4130,2
|
|
20240108,125700,188139225,4130,4150,4150,4130,2
|
|
20240108,125600,188130945,4150,4130,4150,4130,9
|
|
20240108,125500,188093725,4130,4130,4130,4130,2
|
|
20240108,125400,188085465,4130,4135,4135,4130,38
|
|
20240108,125300,187928370,4150,4135,4150,4135,6
|
|
20240108,125200,187903530,4140,4140,4140,4140,500
|
|
20240108,125100,185833530,4155,4140,4155,4140,2
|
|
20240108,125000,185825235,4140,4140,4140,4140,0
|
|
20240108,124900,185825235,4140,4155,4155,4140,1039
|
|
20240108,124800,181523745,4155,4155,4155,4155,0
|
|
20240108,124700,181523745,4155,4155,4165,4155,4
|
|
20240108,124600,181507110,4165,4155,4165,4155,7
|
|
20240108,124500,181477990,4165,4140,4165,4140,126
|
|
20240108,124400,180956180,4140,4140,4140,4140,0
|
|
20240108,124300,180956180,4140,4140,4140,4140,3
|
|
20240108,124200,180943760,4140,4140,4140,4140,0
|
|
20240108,124100,180943760,4140,4140,4140,4140,2
|
|
20240108,124000,180935480,4140,4140,4140,4140,2
|
|
20240108,123900,180927200,4135,4135,4135,4135,2
|
|
20240108,123800,180918930,4140,4140,4140,4140,22
|
|
20240108,123700,180827850,4140,4140,4140,4140,0
|
|
20240108,123600,180827850,4140,4140,4140,4140,2
|
|
20240108,123500,180819570,4140,4140,4140,4140,0
|
|
20240108,123400,180819570,4140,4140,4140,4140,2
|
|
20240108,123300,180811290,4140,4140,4140,4140,0
|
|
20240108,123200,180811290,4140,4140,4140,4140,2
|
|
20240108,123100,180803010,4130,4130,4130,4130,10
|
|
20240108,123000,180761710,4140,4140,4140,4140,2
|
|
20240108,122900,180753430,4140,4140,4140,4140,0
|
|
20240108,122800,180753430,4140,4140,4150,4120,1389
|
|
20240108,122700,175026375,4170,4170,4170,4170,0
|
|
20240108,122600,175026375,4170,4170,4170,4170,2
|
|
20240108,122500,175018035,4170,4170,4170,4170,0
|
|
20240108,122400,175018035,4170,4170,4170,4170,2
|
|
20240108,122300,175009695,4170,4170,4170,4170,2
|
|
20240108,122200,175001355,4170,4170,4170,4170,0
|
|
20240108,122100,175001355,4170,4170,4170,4170,2
|
|
20240108,122000,174993015,4170,4170,4170,4170,0
|
|
20240108,121900,174993015,4170,4170,4170,4170,2
|
|
20240108,121800,174984675,4170,4170,4170,4170,0
|
|
20240108,121700,174984675,4170,4170,4170,4170,2
|
|
20240108,121600,174976335,4170,4170,4170,4170,0
|
|
20240108,121500,174976335,4170,4170,4170,4170,2
|
|
20240108,121400,174967995,4170,4170,4170,4170,0
|
|
20240108,121300,174967995,4170,4170,4170,4170,2
|
|
20240108,121200,174959655,4170,4170,4170,4170,0
|
|
20240108,121100,174959655,4170,4135,4170,4135,153
|
|
20240108,121000,174326255,4135,4135,4135,4135,0
|
|
20240108,120900,174326255,4135,4135,4135,4135,3
|
|
20240108,120800,174313850,4135,4135,4135,4135,3
|
|
20240108,120700,174301445,4135,4135,4135,4135,0
|
|
20240108,120600,174301445,4135,4135,4135,4135,3
|
|
20240108,120500,174289040,4135,4135,4135,4135,0
|
|
20240108,120400,174289040,4135,4125,4135,4125,11
|
|
20240108,120300,174243635,4125,4125,4125,4125,245
|
|
20240108,120200,173233010,4125,4135,4135,4125,758
|
|
20240108,120100,170104295,4135,4135,4135,4135,0
|
|
20240108,120000,170104295,4135,4135,4135,4135,103
|
|
20240108,115900,169678390,4135,4135,4135,4135,0
|
|
20240108,115800,169678390,4135,4155,4155,4135,820
|
|
20240108,115700,166284395,4165,4165,4165,4165,0
|
|
20240108,115600,166284395,4165,4165,4165,4165,3
|
|
20240108,115500,166271900,4165,4165,4165,4165,0
|
|
20240108,115400,166271900,4165,4150,4165,4150,4
|
|
20240108,115300,166255260,4160,4160,4160,4160,13
|
|
20240108,115200,166201180,4160,4140,4160,4140,10
|
|
20240108,115100,166159750,4140,4140,4140,4140,5027
|
|
20240108,115000,145347970,4140,4140,4140,4140,8
|
|
20240108,114900,145314850,4140,4140,4140,4140,4
|
|
20240108,114800,145298290,4140,4140,4140,4140,300
|
|
20240108,114700,144056290,4140,4140,4140,4140,3
|
|
20240108,114600,144043870,4140,4140,4140,4140,0
|
|
20240108,114500,144043870,4140,4140,4140,4140,4
|
|
20240108,114400,144027310,4140,4140,4140,4140,400
|
|
20240108,114300,142371310,4160,4150,4160,4150,3
|
|
20240108,114200,142358840,4160,4160,4160,4160,0
|
|
20240108,114100,142358840,4160,4145,4160,4145,3
|
|
20240108,114000,142346375,4160,4160,4160,4160,0
|
|
20240108,113900,142346375,4160,4145,4160,4145,3
|
|
20240108,113800,142333910,4145,4145,4145,4145,33
|
|
20240108,113700,142197125,4145,4145,4145,4145,33
|
|
20240108,113600,142060340,4145,4145,4145,4145,3
|
|
20240108,113500,142047905,4145,4145,4145,4145,2
|
|
20240108,113400,142039615,4145,4145,4145,4145,3
|
|
20240108,113300,142027180,4145,4145,4145,4145,922
|
|
20240108,113200,138205490,4160,4160,4160,4150,12
|
|
20240108,113100,138155650,4160,4160,4160,4160,0
|
|
20240108,113000,138155650,4160,4150,4160,4150,5
|
|
20240108,112900,138134880,4145,4145,4145,4145,915
|
|
20240108,112800,134342205,4145,4130,4145,4130,242
|
|
20240108,112700,133342700,4130,4130,4130,4130,0
|
|
20240108,112600,133342700,4130,4130,4130,4115,2503
|
|
20240108,112500,123020240,4130,4130,4135,4130,259
|
|
20240108,112400,121950445,4145,4135,4145,4130,604
|
|
20240108,112300,119455875,4135,4135,4135,4135,508
|
|
20240108,112200,117355295,4145,4160,4160,4140,6926
|
|
20240108,112100,88626155,4165,4170,4170,4160,224
|
|
20240108,112000,87693275,4170,4155,4170,4155,7
|
|
20240108,111900,87664150,4160,4155,4160,4155,4
|
|
20240108,111800,87647515,4160,4160,4160,4160,29
|
|
20240108,111700,87526875,4170,4170,4170,4170,3
|
|
20240108,111600,87514365,4170,4170,4170,4170,0
|
|
20240108,111500,87514365,4170,4170,4170,4170,3
|
|
20240108,111400,87501855,4170,4170,4170,4170,0
|
|
20240108,111300,87501855,4170,4170,4170,4170,3
|
|
20240108,111200,87489345,4170,4170,4170,4170,0
|
|
20240108,111100,87489345,4170,4170,4170,4170,3
|
|
20240108,111000,87476835,4170,4170,4170,4170,0
|
|
20240108,110900,87476835,4170,4170,4170,4170,3
|
|
20240108,110800,87464325,4160,4160,4160,4160,1500
|
|
20240108,110700,81224325,4180,4165,4180,4165,105
|
|
20240108,110600,80786965,4180,4180,4180,4180,3
|
|
20240108,110500,80774425,4175,4175,4175,4175,72
|
|
20240108,110400,80473825,4185,4175,4185,4175,12
|
|
20240108,110300,80423705,4175,4175,4175,4175,0
|
|
20240108,110200,80423705,4175,4175,4175,4175,22
|
|
20240108,110100,80331855,4175,4175,4175,4175,0
|
|
20240108,110000,80331855,4175,4175,4175,4175,5
|
|
20240108,105900,80310980,4175,4175,4175,4175,3
|
|
20240108,105800,80298455,4175,4175,4175,4175,3
|
|
20240108,105700,80285930,4175,4175,4175,4175,4
|
|
20240108,105600,80269230,4175,4175,4175,4175,3
|
|
20240108,105500,80256705,4175,4175,4175,4175,0
|
|
20240108,105400,80256705,4175,4175,4175,4175,3
|
|
20240108,105300,80244180,4175,4175,4175,4175,23
|
|
20240108,105200,80148155,4175,4155,4175,4155,197
|
|
20240108,105100,79329560,4155,4160,4160,4155,143
|
|
20240108,105000,78735015,4175,4175,4175,4175,3
|
|
20240108,104900,78722490,4165,4160,4165,4160,11
|
|
20240108,104800,78676715,4160,4160,4160,4160,274
|
|
20240108,104700,77536875,4160,4160,4160,4160,3
|
|
20240108,104600,77524395,4160,4160,4160,4160,0
|
|
20240108,104500,77524395,4160,4160,4160,4160,3
|
|
20240108,104400,77511915,4165,4165,4165,4165,0
|
|
20240108,104300,77511915,4165,4165,4165,4165,5
|
|
20240108,104200,77491090,4165,4165,4165,4165,238
|
|
20240108,104100,76499820,4165,4165,4165,4165,3
|
|
20240108,104000,76487325,4150,4170,4170,4150,2236
|
|
20240108,103900,67199235,4175,4175,4175,4175,4
|
|
20240108,103800,67182535,4175,4175,4175,4175,10
|
|
20240108,103700,67140785,4175,4175,4175,4175,8
|
|
20240108,103600,67107385,4175,4175,4175,4175,0
|
|
20240108,103500,67107385,4175,4175,4175,4175,3
|
|
20240108,103400,67094860,4175,4175,4175,4175,3
|
|
20240108,103300,67082335,4175,4175,4175,4175,0
|
|
20240108,103200,67082335,4175,4170,4175,4170,3
|
|
20240108,103100,67069815,4175,4175,4175,4175,0
|
|
20240108,103000,67069815,4175,4165,4175,4165,3
|
|
20240108,102900,67057300,4175,4175,4175,4175,0
|
|
20240108,102800,67057300,4175,4165,4175,4165,3
|
|
20240108,102700,67044785,4175,4175,4175,4175,0
|
|
20240108,102600,67044785,4175,4165,4175,4165,3
|
|
20240108,102500,67032270,4150,4150,4150,4150,9
|
|
20240108,102400,66994920,4150,4150,4150,4150,228
|
|
20240108,102300,66048720,4150,4150,4150,4150,12
|
|
20240108,102200,65998920,4175,4175,4175,4175,3
|
|
20240108,102100,65986395,4175,4175,4175,4175,0
|
|
20240108,102000,65986395,4175,4175,4175,4175,3
|
|
20240108,101900,65973870,4150,4170,4175,4150,3037
|
|
20240108,101800,53367365,4170,4185,4185,4170,639
|
|
20240108,101700,50697300,4195,4195,4195,4195,3
|
|
20240108,101600,50684715,4195,4195,4195,4195,2
|
|
20240108,101500,50676325,4195,4195,4195,4195,3
|
|
20240108,101400,50663740,4195,4195,4195,4195,2
|
|
20240108,101300,50655350,4195,4195,4195,4195,3
|
|
20240108,101200,50642765,4200,4200,4200,4200,84
|
|
20240108,101100,50289965,4200,4190,4200,4190,919
|
|
20240108,101000,46430760,4190,4190,4190,4190,0
|
|
20240108,100900,46430760,4190,4190,4190,4190,3
|
|
20240108,100800,46418190,4200,4195,4200,4195,40
|
|
20240108,100700,46250210,4195,4195,4195,4195,3
|
|
20240108,100600,46237625,4200,4200,4200,4200,0
|
|
20240108,100500,46237625,4200,4200,4200,4200,3
|
|
20240108,100400,46225025,4200,4200,4200,4200,3
|
|
20240108,100300,46212425,4200,4200,4200,4200,0
|
|
20240108,100200,46212425,4200,4195,4200,4195,3
|
|
20240108,100100,46199830,4195,4195,4195,4195,1
|
|
20240108,100000,46195635,4200,4200,4200,4200,43
|
|
20240108,095900,46015035,4200,4200,4200,4200,7
|
|
20240108,095800,45985635,4200,4200,4200,4200,7
|
|
20240108,095700,45956235,4200,4200,4200,4200,0
|
|
20240108,095600,45956235,4200,4185,4200,4185,7
|
|
20240108,095500,45926865,4200,4200,4200,4200,10
|
|
20240108,095400,45884865,4200,4200,4200,4200,7
|
|
20240108,095300,45855465,4200,4200,4200,4200,0
|
|
20240108,095200,45855465,4200,4180,4200,4180,10
|
|
20240108,095100,45813505,4200,4200,4200,4200,6
|
|
20240108,095000,45788305,4200,4200,4200,4200,3
|
|
20240108,094900,45775705,4205,4185,4205,4185,5
|
|
20240108,094800,45754700,4205,4205,4205,4205,3
|
|
20240108,094700,45742085,4205,4205,4205,4205,7
|
|
20240108,094600,45712650,4205,4205,4205,4205,4
|
|
20240108,094500,45695830,4205,4195,4205,4195,3
|
|
20240108,094400,45683225,4200,4200,4200,4200,4
|
|
20240108,094300,45666425,4205,4185,4205,4185,107
|
|
20240108,094200,45217635,4185,4175,4185,4175,27
|
|
20240108,094100,45104890,4175,4170,4175,4150,3249
|
|
20240108,094000,31613385,4175,4190,4190,4175,433
|
|
20240108,093900,29802330,4195,4190,4195,4190,1302
|
|
20240108,093800,24346915,4195,4195,4205,4195,2111
|
|
20240108,093700,15491255,4205,4205,4205,4205,3
|
|
20240108,093600,15478640,4205,4205,4205,4205,0
|
|
20240108,093500,15478640,4205,4205,4205,4205,3
|
|
20240108,093400,15466025,4205,4205,4205,4205,0
|
|
20240108,093300,15466025,4205,4195,4205,4195,14
|
|
20240108,093200,15407265,4205,4205,4205,4205,3
|
|
20240108,093100,15394650,4205,4205,4205,4205,0
|
|
20240108,093000,15394650,4205,4205,4205,4205,4
|
|
20240108,092900,15377830,4205,4205,4205,4205,1
|
|
20240108,092800,15373625,4205,4205,4205,4190,822
|
|
20240108,092700,11925345,4205,4205,4205,4205,0
|
|
20240108,092600,11925345,4205,4205,4205,4205,4
|
|
20240108,092500,11908525,4205,4205,4205,4205,3
|
|
20240108,092400,11895910,4205,4200,4205,4195,303
|
|
20240108,092300,10624480,4200,4200,4200,4200,938
|
|
20240108,092200,6684880,4200,4195,4200,4195,11
|
|
20240108,092100,6638720,4195,4195,4195,4195,186
|
|
20240108,092000,5858450,4195,4200,4200,4195,61
|
|
20240108,091900,5602320,4200,4205,4205,4200,680
|
|
20240108,091800,2742960,4215,4215,4215,4215,3
|
|
20240108,091700,2730315,4215,4215,4215,4215,3
|
|
20240108,091600,2717670,4215,4215,4215,4215,0
|
|
20240108,091500,2717670,4215,4215,4215,4215,3
|
|
20240108,091400,2705025,4210,4215,4215,4210,25
|
|
20240108,091300,2599660,4220,4220,4220,4220,8
|
|
20240108,091200,2565900,4220,4220,4220,4220,114
|
|
20240108,091100,2084820,4240,4240,4240,4240,3
|
|
20240108,091000,2072100,4240,4240,4240,4240,45
|
|
20240108,090900,1881300,4240,4240,4240,4240,3
|
|
20240108,090800,1868580,4240,4240,4240,4240,0
|
|
20240108,090700,1868580,4240,4220,4240,4220,13
|
|
20240108,090600,1813660,4220,4220,4220,4220,1
|
|
20240108,090500,1809440,4245,4230,4245,4225,157
|
|
20240108,090400,1145350,4245,4245,4245,4245,0
|
|
20240108,090300,1145350,4245,4245,4245,4245,1
|
|
20240108,090200,1141105,4250,4250,4250,4250,0
|
|
20240108,090100,1141105,4250,4250,4250,4250,0
|
|
20240108,090000,1141105,4250,4250,4250,4235,190
|